KissMeData/155660/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,200500,130029225,4440,4440,4440,4440,1351
20230816,200400,130029225,4440,4440,4440,4440,0
20230816,200300,130029225,4440,4440,4440,4440,0
20230816,200200,130029225,4440,4440,4440,4440,0
20230816,200100,130029225,4440,4440,4440,4440,0
20230816,200000,130029225,4440,4440,4440,4440,0
20230816,195900,130029225,4440,4440,4440,4440,0
20230816,195800,130029225,4440,4440,4440,4440,0
20230816,195700,130029225,4440,4440,4440,4440,0
20230816,195600,130029225,4440,4440,4440,4440,0
20230816,195500,130029225,4440,4440,4440,4440,0
20230816,195400,130029225,4440,4440,4440,4440,0
20230816,195300,130029225,4440,4440,4440,4440,0
20230816,195200,130029225,4440,4440,4440,4440,0
20230816,195100,130029225,4440,4440,4440,4440,0
20230816,195000,130029225,4440,4440,4440,4440,0
20230816,194900,130029225,4440,4440,4440,4440,0
20230816,194800,130029225,4440,4440,4440,4440,0
20230816,194700,130029225,4440,4440,4440,4440,0
20230816,194600,130029225,4440,4440,4440,4440,0
20230816,194500,130029225,4440,4440,4440,4440,0
20230816,194400,130029225,4440,4440,4440,4440,0
20230816,194300,130029225,4440,4440,4440,4440,0
20230816,194200,130029225,4440,4440,4440,4440,0
20230816,194100,130029225,4440,4440,4440,4440,0
20230816,194000,130029225,4440,4440,4440,4440,0
20230816,193900,130029225,4440,4440,4440,4440,0
20230816,193800,130029225,4440,4440,4440,4440,0
20230816,193700,130029225,4440,4440,4440,4440,0
20230816,193600,130029225,4440,4440,4440,4440,0
20230816,193500,130029225,4440,4440,4440,4440,1351
20230816,193400,130029225,4440,4440,4440,4440,0
20230816,193300,130029225,4440,4440,4440,4440,0
20230816,193200,130029225,4440,4440,4440,4440,0
20230816,193100,130029225,4440,4440,4440,4440,0
20230816,193000,130029225,4440,4440,4440,4440,0
20230816,192900,130029225,4440,4440,4440,4440,0
20230816,192800,130029225,4440,4440,4440,4440,0
20230816,192700,130029225,4440,4440,4440,4440,0
20230816,192600,130029225,4440,4440,4440,4440,0
20230816,192500,130029225,4440,4440,4440,4440,0
20230816,192400,130029225,4440,4440,4440,4440,0
20230816,192300,130029225,4440,4440,4440,4440,0
20230816,192200,130029225,4440,4440,4440,4440,0
20230816,192100,130029225,4440,4440,4440,4440,0
20230816,192000,130029225,4440,4440,4440,4440,0
20230816,191900,130029225,4440,4440,4440,4440,0
20230816,191800,130029225,4440,4440,4440,4440,0
20230816,191700,130029225,4440,4440,4440,4440,0
20230816,191600,130029225,4440,4440,4440,4440,0
20230816,191500,130029225,4440,4440,4440,4440,0
20230816,191400,130029225,4440,4440,4440,4440,0
20230816,191300,130029225,4440,4440,4440,4440,0
20230816,191200,130029225,4440,4440,4440,4440,0
20230816,191100,130029225,4440,4440,4440,4440,0
20230816,191000,130029225,4440,4440,4440,4440,0
20230816,190900,130029225,4440,4440,4440,4440,0
20230816,190800,130029225,4440,4440,4440,4440,0
20230816,190700,130029225,4440,4440,4440,4440,0
20230816,190600,130029225,4440,4440,4440,4440,0
20230816,190500,130029225,4440,4440,4440,4440,1351
20230816,190400,130029225,4440,4440,4440,4440,0
20230816,190300,130029225,4440,4440,4440,4440,0
20230816,190200,130029225,4440,4440,4440,4440,0
20230816,190100,130029225,4440,4440,4440,4440,0
20230816,190000,130029225,4440,4440,4440,4440,0
20230816,185900,130029225,4440,4440,4440,4440,0
20230816,185800,130029225,4440,4440,4440,4440,0
20230816,185700,130029225,4440,4440,4440,4440,0
20230816,185600,130029225,4440,4440,4440,4440,0
20230816,185500,130029225,4440,4440,4440,4440,0
20230816,185400,130029225,4440,4440,4440,4440,0
20230816,185300,130029225,4440,4440,4440,4440,0
20230816,185200,130029225,4440,4440,4440,4440,0
20230816,185100,130029225,4440,4440,4440,4440,0
20230816,185000,130029225,4440,4440,4440,4440,0
20230816,184900,130029225,4440,4440,4440,4440,0
20230816,184800,130029225,4440,4440,4440,4440,0
20230816,184700,130029225,4440,4440,4440,4440,0
20230816,184600,130029225,4440,4440,4440,4440,0
20230816,184500,130029225,4440,4440,4440,4440,0
20230816,184400,130029225,4440,4440,4440,4440,0
20230816,184300,130029225,4440,4440,4440,4440,0
20230816,184200,130029225,4440,4440,4440,4440,0
20230816,184100,130029225,4440,4440,4440,4440,0
20230816,184000,130029225,4440,4440,4440,4440,0
20230816,183900,130029225,4440,4440,4440,4440,0
20230816,183800,130029225,4440,4440,4440,4440,0
20230816,183700,130029225,4440,4440,4440,4440,0
20230816,183600,130029225,4440,4440,4440,4440,0
20230816,183500,130029225,4440,4440,4440,4440,1351
20230816,183400,130029225,4440,4440,4440,4440,0
20230816,183300,130029225,4440,4440,4440,4440,0
20230816,183200,130029225,4440,4440,4440,4440,0
20230816,183100,130029225,4440,4440,4440,4440,0
20230816,183000,130029225,4440,4440,4440,4440,0
20230816,182900,130029225,4440,4440,4440,4440,0
20230816,182800,130029225,4440,4440,4440,4440,0
20230816,182700,130029225,4440,4440,4440,4440,0
20230816,182600,130029225,4440,4440,4440,4440,0
20230816,182500,130029225,4440,4440,4440,4440,0
20230816,182400,130029225,4440,4440,4440,4440,0
20230816,182300,130029225,4440,4440,4440,4440,0
20230816,182200,130029225,4440,4440,4440,4440,0
20230816,182100,130029225,4440,4440,4440,4440,0
20230816,182000,130029225,4440,4440,4440,4440,0
20230816,181900,130029225,4440,4440,4440,4440,0
20230816,181800,130029225,4440,4440,4440,4440,0
20230816,181700,130029225,4440,4440,4440,4440,0
20230816,181600,130029225,4440,4440,4440,4440,0
20230816,181500,130029225,4440,4440,4440,4440,0
20230816,181400,130029225,4440,4440,4440,4440,0
20230816,181300,130029225,4440,4440,4440,4440,0
20230816,181200,130029225,4440,4440,4440,4440,0
20230816,181100,130029225,4440,4440,4440,4440,0
20230816,181000,130029225,4440,4440,4440,4440,0
20230816,180900,130029225,4440,4440,4440,4440,0
20230816,180800,130029225,4440,4440,4440,4440,0
20230816,180700,130029225,4440,4440,4440,4440,0
20230816,180600,130029225,4440,4440,4440,4440,0
20230816,180500,130029225,4440,4440,4440,4440,1351
20230816,180400,130029225,4440,4440,4440,4440,0
20230816,180300,130029225,4440,4440,4440,4440,0
20230816,180200,130029225,4440,4440,4440,4440,0
20230816,180100,130029225,4440,4440,4440,4440,0
20230816,180000,130029225,4440,4440,4440,4440,0
20230816,175900,130029225,4440,4440,4440,4440,0
20230816,175800,130029225,4440,4440,4440,4440,0
20230816,175700,130029225,4440,4440,4440,4440,0
20230816,175600,130029225,4440,4440,4440,4440,0
20230816,175500,130029225,4440,4440,4440,4440,0
20230816,175400,130029225,4440,4440,4440,4440,0
20230816,175300,130029225,4440,4440,4440,4440,0
20230816,175200,130029225,4440,4440,4440,4440,0
20230816,175100,130029225,4440,4440,4440,4440,0
20230816,175000,130029225,4440,4440,4440,4440,0
20230816,174900,130029225,4440,4440,4440,4440,0
20230816,174800,130029225,4440,4440,4440,4440,0
20230816,174700,130029225,4440,4440,4440,4440,0
20230816,174600,130029225,4440,4440,4440,4440,0
20230816,174500,130029225,4440,4440,4440,4440,0
20230816,174400,130029225,4440,4440,4440,4440,0
20230816,174300,130029225,4440,4440,4440,4440,0
20230816,174200,130029225,4440,4440,4440,4440,0
20230816,174100,130029225,4440,4440,4440,4440,0
20230816,174000,130029225,4440,4440,4440,4440,0
20230816,173900,130029225,4440,4440,4440,4440,0
20230816,173800,130029225,4440,4440,4440,4440,0
20230816,173700,130029225,4440,4440,4440,4440,0
20230816,173600,130029225,4440,4440,4440,4440,0
20230816,173500,130029225,4440,4440,4440,4440,1351
20230816,173400,130029225,4440,4440,4440,4440,0
20230816,173300,130029225,4440,4440,4440,4440,0
20230816,173200,130029225,4440,4440,4440,4440,0
20230816,173100,130029225,4440,4440,4440,4440,0
20230816,173000,130029225,4440,4440,4440,4440,0
20230816,172900,130029225,4440,4440,4440,4440,0
20230816,172800,130029225,4440,4440,4440,4440,0
20230816,172700,130029225,4440,4440,4440,4440,0
20230816,172600,130029225,4440,4440,4440,4440,0
20230816,172500,130029225,4440,4440,4440,4440,0
20230816,172400,130029225,4440,4440,4440,4440,0
20230816,172300,130029225,4440,4440,4440,4440,0
20230816,172200,130029225,4440,4440,4440,4440,0
20230816,172100,130029225,4440,4440,4440,4440,0
20230816,172000,130029225,4440,4440,4440,4440,0
20230816,171900,130029225,4440,4440,4440,4440,0
20230816,171800,130029225,4440,4440,4440,4440,0
20230816,171700,130029225,4440,4440,4440,4440,0
20230816,171600,130029225,4440,4440,4440,4440,0
20230816,171500,130029225,4440,4440,4440,4440,0
20230816,171400,130029225,4440,4440,4440,4440,0
20230816,171300,130029225,4440,4440,4440,4440,0
20230816,171200,130029225,4440,4440,4440,4440,0
20230816,171100,130029225,4440,4440,4440,4440,0
20230816,171000,130029225,4440,4440,4440,4440,0
20230816,170900,130029225,4440,4440,4440,4440,0
20230816,170800,130029225,4440,4440,4440,4440,0
20230816,170700,130029225,4440,4440,4440,4440,0
20230816,170600,130029225,4440,4440,4440,4440,0
20230816,170500,130029225,4440,4440,4440,4440,1351
20230816,170400,130029225,4440,4440,4440,4440,0
20230816,170300,130029225,4440,4440,4440,4440,0
20230816,170200,130029225,4440,4440,4440,4440,0
20230816,170100,130029225,4440,4440,4440,4440,0
20230816,170000,130029225,4440,4440,4440,4440,0
20230816,165900,130029225,4440,4440,4440,4440,0
20230816,165800,130029225,4440,4440,4440,4440,0
20230816,165700,130029225,4440,4440,4440,4440,0
20230816,165600,130029225,4440,4440,4440,4440,0
20230816,165500,130029225,4440,4440,4440,4440,0
20230816,165400,130029225,4440,4440,4440,4440,0
20230816,165300,130029225,4440,4440,4440,4440,0
20230816,165200,130029225,4440,4440,4440,4440,0
20230816,165100,130029225,4440,4440,4440,4440,0
20230816,165000,130029225,4440,4440,4440,4440,0
20230816,164900,130029225,4440,4440,4440,4440,0
20230816,164800,130029225,4440,4440,4440,4440,0
20230816,164700,130029225,4440,4440,4440,4440,0
20230816,164600,130029225,4440,4440,4440,4440,0
20230816,164500,130029225,4440,4440,4440,4440,0
20230816,164400,130029225,4440,4440,4440,4440,0
20230816,164300,130029225,4440,4440,4440,4440,0
20230816,164200,130029225,4440,4440,4440,4440,0
20230816,164100,130029225,4440,4440,4440,4440,0
20230816,164000,130029225,4440,4440,4440,4440,0
20230816,163900,130029225,4440,4440,4440,4440,0
20230816,163800,130029225,4440,4440,4440,4440,0
20230816,163700,130029225,4440,4440,4440,4440,0
20230816,163600,130029225,4440,4440,4440,4440,0
20230816,163500,130029225,4440,4440,4440,4440,1351
20230816,163400,130029225,4440,4440,4440,4440,0
20230816,163300,130029225,4440,4440,4440,4440,0
20230816,163200,130029225,4440,4440,4440,4440,0
20230816,163100,130029225,4440,4440,4440,4440,0
20230816,163000,130029225,4440,4440,4440,4440,0
20230816,162900,130029225,4440,4440,4440,4440,0
20230816,162800,130029225,4440,4440,4440,4440,0
20230816,162700,130029225,4440,4440,4440,4440,0
20230816,162600,130029225,4440,4440,4440,4440,0
20230816,162500,130029225,4440,4440,4440,4440,0
20230816,162400,130029225,4440,4440,4440,4440,0
20230816,162300,130029225,4440,4440,4440,4440,0
20230816,162200,130029225,4440,4440,4440,4440,0
20230816,162100,130029225,4440,4440,4440,4440,0
20230816,162000,130029225,4440,4440,4440,4440,0
20230816,161900,130029225,4440,4440,4440,4440,0
20230816,161800,130029225,4440,4440,4440,4440,0
20230816,161700,130029225,4440,4440,4440,4440,0
20230816,161600,130029225,4440,4440,4440,4440,0
20230816,161500,130029225,4440,4440,4440,4440,0
20230816,161400,130029225,4440,4440,4440,4440,0
20230816,161300,130029225,4440,4440,4440,4440,0
20230816,161200,130029225,4440,4440,4440,4440,0
20230816,161100,130029225,4440,4440,4440,4440,0
20230816,161000,130029225,4440,4440,4440,4440,0
20230816,160900,130029225,4440,4440,4440,4440,0
20230816,160800,130029225,4440,4440,4440,4440,0
20230816,160700,130029225,4440,4440,4440,4440,0
20230816,160600,130029225,4440,4440,4440,4440,0
20230816,160500,130029225,4440,4440,4440,4440,1351
20230816,160400,130029225,4440,4440,4440,4440,0
20230816,160300,130029225,4440,4440,4440,4440,0
20230816,160200,130029225,4440,4440,4440,4440,0
20230816,160100,130029225,4440,4440,4440,4440,0
20230816,160000,130029225,4440,4440,4440,4440,0
20230816,155900,130029225,4440,4440,4440,4440,0
20230816,155800,130029225,4440,4440,4440,4440,0
20230816,155700,130029225,4440,4440,4440,4440,0
20230816,155600,130029225,4440,4440,4440,4440,0
20230816,155500,130029225,4440,4440,4440,4440,0
20230816,155400,130029225,4440,4440,4440,4440,0
20230816,155300,130029225,4440,4440,4440,4440,0
20230816,155200,130029225,4440,4440,4440,4440,0
20230816,155100,130029225,4440,4440,4440,4440,0
20230816,155000,130029225,4440,4440,4440,4440,0
20230816,154900,130029225,4440,4440,4440,4440,0
20230816,154800,130029225,4440,4440,4440,4440,0
20230816,154700,130029225,4440,4440,4440,4440,0
20230816,154600,130029225,4440,4440,4440,4440,0
20230816,154500,130029225,4440,4440,4440,4440,0
20230816,154400,130029225,4440,4440,4440,4440,0
20230816,154300,130029225,4440,4440,4440,4440,0
20230816,154200,130029225,4440,4440,4440,4440,0
20230816,154100,130029225,4440,4440,4440,4440,0
20230816,154000,130029225,4440,4440,4440,4440,0
20230816,153900,130029225,4440,4440,4440,4440,0
20230816,153800,130029225,4440,4440,4440,4440,0
20230816,153700,130029225,4440,4440,4440,4440,0
20230816,153600,130029225,4440,4440,4440,4440,0
20230816,153500,130029225,4440,4440,4440,4440,1351
20230816,153400,130029225,4440,4440,4440,4440,0
20230816,153300,130029225,4440,4440,4440,4440,0
20230816,153200,130029225,4440,4440,4440,4440,0
20230816,153100,130029225,4440,4440,4440,4440,0
20230816,153000,130029225,4440,4440,4440,4440,1351
20230816,152900,124030785,4480,4480,4480,4480,0
20230816,152800,124030785,4480,4480,4480,4480,0
20230816,152700,124030785,4480,4480,4480,4480,0
20230816,152600,124030785,4480,4480,4480,4480,0
20230816,152500,124030785,4480,4480,4480,4480,0
20230816,152400,124030785,4480,4480,4480,4480,0
20230816,152300,124030785,4480,4480,4480,4480,0
20230816,152200,124030785,4480,4480,4480,4480,0
20230816,152100,124030785,4480,4480,4480,4480,0
20230816,152000,124030785,4480,4480,4480,4480,0
20230816,151900,124030785,4480,4480,4480,4480,10
20230816,151800,123985985,4470,4470,4470,4470,0
20230816,151700,123985985,4470,4465,4470,4465,86
20230816,151600,123601965,4465,4465,4465,4465,25
20230816,151500,123490340,4460,4460,4460,4460,0
20230816,151400,123490340,4460,4460,4460,4460,0
20230816,151300,123490340,4460,4460,4460,4460,0
20230816,151200,123490340,4460,4460,4460,4460,1
20230816,151100,123485880,4450,4450,4450,4450,0
20230816,151000,123485880,4450,4450,4450,4450,0
20230816,150900,123485880,4450,4450,4450,4450,0
20230816,150800,123485880,4450,4450,4450,4450,0
20230816,150700,123485880,4450,4450,4450,4450,201
20230816,150600,122591430,4450,4455,4455,4450,253
20230816,150500,121465575,4460,4465,4465,4450,5303
20230816,150400,97863110,4465,4465,4465,4465,0
20230816,150300,97863110,4465,4465,4465,4465,3
20230816,150200,97849715,4470,4470,4470,4470,0
20230816,150100,97849715,4470,4470,4470,4470,0
20230816,150000,97849715,4470,4470,4470,4470,0
20230816,145900,97849715,4470,4470,4470,4470,20
20230816,145800,97760315,4475,4475,4475,4475,0
20230816,145700,97760315,4475,4475,4475,4475,0
20230816,145600,97760315,4475,4475,4475,4475,1
20230816,145500,97755840,4480,4480,4480,4480,100
20230816,145400,97307840,4470,4470,4470,4470,0
20230816,145300,97307840,4470,4470,4470,4470,0
20230816,145200,97307840,4470,4470,4470,4470,0
20230816,145100,97307840,4470,4470,4470,4470,0
20230816,145000,97307840,4470,4470,4470,4470,0
20230816,144900,97307840,4470,4470,4470,4470,0
20230816,144800,97307840,4470,4470,4470,4470,1
20230816,144700,97303370,4470,4470,4470,4470,0
20230816,144600,97303370,4470,4470,4470,4470,1
20230816,144500,97298900,4480,4480,4480,4480,0
20230816,144400,97298900,4480,4480,4480,4480,0
20230816,144300,97298900,4480,4480,4480,4480,0
20230816,144200,97298900,4480,4480,4480,4480,0
20230816,144100,97298900,4480,4480,4480,4480,0
20230816,144000,97298900,4480,4480,4480,4480,0
20230816,143900,97298900,4480,4480,4480,4480,7
20230816,143800,97267540,4480,4480,4480,4480,0
20230816,143700,97267540,4480,4480,4480,4480,0
20230816,143600,97267540,4480,4480,4480,4480,0
20230816,143500,97267540,4480,4480,4480,4480,0
20230816,143400,97267540,4480,4480,4480,4480,0
20230816,143300,97267540,4480,4480,4480,4480,0
20230816,143200,97267540,4480,4480,4480,4480,0
20230816,143100,97267540,4480,4480,4480,4480,0
20230816,143000,97267540,4480,4480,4480,4480,0
20230816,142900,97267540,4480,4480,4480,4480,1
20230816,142800,97263060,4470,4470,4470,4470,0
20230816,142700,97263060,4470,4470,4470,4470,0
20230816,142600,97263060,4470,4470,4470,4470,0
20230816,142500,97263060,4470,4470,4470,4470,0
20230816,142400,97263060,4470,4470,4470,4470,0
20230816,142300,97263060,4470,4470,4470,4470,0
20230816,142200,97263060,4470,4470,4470,4470,100
20230816,142100,96816060,4470,4470,4470,4470,0
20230816,142000,96816060,4470,4470,4470,4470,1
20230816,141900,96811590,4480,4480,4480,4480,0
20230816,141800,96811590,4480,4480,4480,4480,1
20230816,141700,96807110,4470,4470,4470,4470,1
20230816,141600,96802640,4470,4470,4470,4470,0
20230816,141500,96802640,4470,4470,4470,4470,0
20230816,141400,96802640,4470,4470,4470,4470,0
20230816,141300,96802640,4470,4470,4470,4470,0
20230816,141200,96802640,4470,4470,4470,4470,300
20230816,141100,95461640,4470,4470,4470,4470,0
20230816,141000,95461640,4470,4470,4470,4470,187
20230816,140900,94625750,4470,4470,4470,4470,11
20230816,140800,94576580,4470,4470,4470,4470,0
20230816,140700,94576580,4470,4470,4470,4470,0
20230816,140600,94576580,4470,4470,4470,4470,0
20230816,140500,94576580,4470,4470,4470,4470,0
20230816,140400,94576580,4470,4470,4470,4470,0
20230816,140300,94576580,4470,4470,4470,4470,0
20230816,140200,94576580,4470,4470,4470,4470,0
20230816,140100,94576580,4470,4470,4470,4470,0
20230816,140000,94576580,4470,4470,4470,4470,0
20230816,135900,94576580,4470,4470,4470,4470,2
20230816,135800,94567640,4470,4470,4470,4470,0
20230816,135700,94567640,4470,4470,4470,4470,0
20230816,135600,94567640,4470,4470,4470,4470,52
20230816,135500,94335200,4450,4450,4450,4450,0
20230816,135400,94335200,4450,4450,4450,4450,0
20230816,135300,94335200,4450,4450,4450,4450,0
20230816,135200,94335200,4450,4450,4450,4450,0
20230816,135100,94335200,4450,4450,4450,4450,0
20230816,135000,94335200,4450,4450,4450,4450,0
20230816,134900,94335200,4450,4450,4450,4450,0
20230816,134800,94335200,4450,4450,4450,4450,0
20230816,134700,94335200,4450,4450,4450,4450,0
20230816,134600,94335200,4450,4450,4450,4450,0
20230816,134500,94335200,4450,4450,4450,4450,0
20230816,134400,94335200,4450,4450,4450,4450,0
20230816,134300,94335200,4450,4450,4450,4450,0
20230816,134200,94335200,4450,4450,4450,4450,0
20230816,134100,94335200,4450,4450,4450,4450,0
20230816,134000,94335200,4450,4450,4450,4450,0
20230816,133900,94335200,4450,4450,4450,4450,0
20230816,133800,94335200,4450,4450,4450,4450,0
20230816,133700,94335200,4450,4450,4450,4450,0
20230816,133600,94335200,4450,4450,4450,4450,0
20230816,133500,94335200,4450,4450,4450,4450,0
20230816,133400,94335200,4450,4450,4450,4450,0
20230816,133300,94335200,4450,4450,4450,4450,400
20230816,133200,92555200,4450,4450,4450,4450,0
20230816,133100,92555200,4450,4450,4450,4450,0
20230816,133000,92555200,4450,4450,4450,4450,0
20230816,132900,92555200,4450,4450,4450,4450,0
20230816,132800,92555200,4450,4450,4450,4450,0
20230816,132700,92555200,4450,4455,4455,4450,39
20230816,132600,92381545,4450,4455,4455,4450,218
20230816,132500,91410440,4455,4455,4455,4455,254
20230816,132400,90278870,4460,4470,4470,4460,113
20230816,132300,89773995,4475,4475,4475,4475,0
20230816,132200,89773995,4475,4475,4475,4475,0
20230816,132100,89773995,4475,4475,4475,4475,0
20230816,132000,89773995,4475,4475,4475,4475,0
20230816,131900,89773995,4475,4475,4475,4475,0
20230816,131800,89773995,4475,4475,4475,4475,0
20230816,131700,89773995,4475,4475,4475,4475,1
20230816,131600,89769520,4480,4480,4480,4480,0
20230816,131500,89769520,4480,4480,4480,4480,0
20230816,131400,89769520,4480,4480,4480,4480,0
20230816,131300,89769520,4480,4480,4480,4480,1
20230816,131200,89765040,4475,4475,4475,4475,0
20230816,131100,89765040,4475,4475,4475,4475,0
20230816,131000,89765040,4475,4475,4475,4475,0
20230816,130900,89765040,4475,4475,4475,4475,0
20230816,130800,89765040,4475,4475,4475,4475,0
20230816,130700,89765040,4475,4480,4480,4475,13
20230816,130600,89706860,4475,4475,4475,4475,0
20230816,130500,89706860,4475,4475,4475,4475,1
20230816,130400,89702385,4480,4480,4480,4480,0
20230816,130300,89702385,4480,4480,4480,4480,0
20230816,130200,89702385,4480,4480,4480,4480,0
20230816,130100,89702385,4480,4480,4480,4480,0
20230816,130000,89702385,4480,4480,4480,4480,0
20230816,125900,89702385,4480,4480,4480,4480,0
20230816,125800,89702385,4480,4480,4480,4480,0
20230816,125700,89702385,4480,4480,4480,4480,0
20230816,125600,89702385,4480,4480,4480,4480,0
20230816,125500,89702385,4480,4480,4480,4480,1
20230816,125400,89697905,4485,4485,4485,4485,0
20230816,125300,89697905,4485,4485,4485,4485,0
20230816,125200,89697905,4485,4485,4485,4485,0
20230816,125100,89697905,4485,4485,4485,4485,1
20230816,125000,89693420,4480,4480,4480,4480,0
20230816,124900,89693420,4480,4480,4480,4480,0
20230816,124800,89693420,4480,4480,4480,4480,91
20230816,124700,89285740,4480,4480,4480,4480,100
20230816,124600,88837740,4480,4480,4480,4480,0
20230816,124500,88837740,4480,4480,4480,4480,0
20230816,124400,88837740,4480,4480,4480,4480,300
20230816,124300,87493740,4485,4485,4485,4485,0
20230816,124200,87493740,4485,4485,4485,4485,0
20230816,124100,87493740,4485,4485,4485,4485,1
20230816,124000,87489255,4480,4480,4480,4480,0
20230816,123900,87489255,4480,4480,4480,4480,0
20230816,123800,87489255,4480,4480,4480,4480,0
20230816,123700,87489255,4480,4480,4480,4480,351
20230816,123600,85916775,4480,4470,4480,4470,646
20230816,123500,83024725,4470,4470,4470,4470,0
20230816,123400,83024725,4470,4470,4470,4470,0
20230816,123300,83024725,4470,4470,4470,4470,11
20230816,123200,82975555,4470,4450,4470,4450,320
20230816,123100,81551155,4450,4450,4450,4450,0
20230816,123000,81551155,4450,4460,4460,4450,200
20230816,122900,80661140,4465,4465,4465,4465,0
20230816,122800,80661140,4465,4465,4465,4465,0
20230816,122700,80661140,4465,4465,4465,4465,0
20230816,122600,80661140,4465,4465,4465,4465,1
20230816,122500,80656675,4470,4470,4470,4470,1
20230816,122400,80652205,4440,4440,4440,4440,0
20230816,122300,80652205,4440,4440,4440,4440,2
20230816,122200,80643325,4435,4435,4435,4435,0
20230816,122100,80643325,4435,4465,4465,4435,738
20230816,122000,77364705,4470,4470,4470,4470,0
20230816,121900,77364705,4470,4470,4470,4470,0
20230816,121800,77364705,4470,4470,4470,4470,0
20230816,121700,77364705,4470,4470,4470,4470,0
20230816,121600,77364705,4470,4475,4475,4470,2
20230816,121500,77355760,4445,4445,4445,4445,0
20230816,121400,77355760,4445,4445,4445,4445,0
20230816,121300,77355760,4445,4445,4445,4445,0
20230816,121200,77355760,4445,4445,4445,4445,0
20230816,121100,77355760,4445,4450,4450,4445,450
20230816,121000,75355010,4445,4460,4460,4445,1814
20230816,120900,67286500,4465,4465,4465,4465,1
20230816,120800,67282035,4460,4460,4460,4460,0
20230816,120700,67282035,4460,4460,4460,4460,0
20230816,120600,67282035,4460,4460,4460,4460,0
20230816,120500,67282035,4460,4460,4460,4460,0
20230816,120400,67282035,4460,4460,4460,4460,1
20230816,120300,67277575,4460,4460,4460,4460,0
20230816,120200,67277575,4460,4460,4460,4460,0
20230816,120100,67277575,4460,4460,4460,4460,1
20230816,120000,67273115,4450,4450,4450,4450,0
20230816,115900,67273115,4450,4450,4450,4450,0
20230816,115800,67273115,4450,4450,4450,4450,0
20230816,115700,67273115,4450,4450,4450,4450,0
20230816,115600,67273115,4450,4450,4450,4450,0
20230816,115500,67273115,4450,4450,4450,4450,0
20230816,115400,67273115,4450,4450,4450,4450,0
20230816,115300,67273115,4450,4450,4450,4450,0
20230816,115200,67273115,4450,4450,4450,4450,0
20230816,115100,67273115,4450,4450,4450,4450,1
20230816,115000,67268665,4450,4450,4450,4450,0
20230816,114900,67268665,4450,4455,4455,4450,250
20230816,114800,66155915,4475,4475,4475,4475,0
20230816,114700,66155915,4475,4475,4475,4475,0
20230816,114600,66155915,4475,4475,4475,4475,0
20230816,114500,66155915,4475,4455,4475,4455,378
20230816,114400,64464585,4480,4480,4480,4480,0
20230816,114300,64464585,4480,4480,4480,4480,0
20230816,114200,64464585,4480,4480,4480,4475,739
20230816,114100,61153950,4480,4480,4480,4480,0
20230816,114000,61153950,4480,4480,4480,4480,0
20230816,113900,61153950,4480,4480,4480,4480,0
20230816,113800,61153950,4480,4480,4480,4480,0
20230816,113700,61153950,4480,4480,4480,4480,0
20230816,113600,61153950,4480,4480,4480,4480,0
20230816,113500,61153950,4480,4480,4480,4480,0
20230816,113400,61153950,4480,4480,4480,4480,0
20230816,113300,61153950,4480,4480,4480,4480,0
20230816,113200,61153950,4480,4480,4480,4480,0
20230816,113100,61153950,4480,4480,4480,4480,0
20230816,113000,61153950,4480,4480,4480,4480,0
20230816,112900,61153950,4480,4480,4480,4480,0
20230816,112800,61153950,4480,4480,4480,4480,0
20230816,112700,61153950,4480,4480,4480,4480,0
20230816,112600,61153950,4480,4480,4480,4480,0
20230816,112500,61153950,4480,4480,4480,4480,0
20230816,112400,61153950,4480,4480,4480,4480,0
20230816,112300,61153950,4480,4480,4480,4480,0
20230816,112200,61153950,4480,4480,4480,4480,0
20230816,112100,61153950,4480,4480,4480,4480,0
20230816,112000,61153950,4480,4480,4480,4480,0
20230816,111900,61153950,4480,4480,4480,4480,0
20230816,111800,61153950,4480,4480,4480,4480,0
20230816,111700,61153950,4480,4480,4480,4480,0
20230816,111600,61153950,4480,4480,4480,4480,0
20230816,111500,61153950,4480,4480,4480,4480,0
20230816,111400,61153950,4480,4480,4480,4480,7
20230816,111300,61122590,4480,4480,4480,4480,0
20230816,111200,61122590,4480,4480,4480,4480,0
20230816,111100,61122590,4480,4480,4480,4480,0
20230816,111000,61122590,4480,4480,4480,4480,0
20230816,110900,61122590,4480,4480,4480,4480,1
20230816,110800,61118110,4440,4440,4440,4440,0
20230816,110700,61118110,4440,4440,4440,4440,0
20230816,110600,61118110,4440,4440,4440,4440,0
20230816,110500,61118110,4440,4475,4475,4440,2210
20230816,110400,51284385,4480,4480,4480,4480,1
20230816,110300,51279905,4460,4460,4460,4460,0
20230816,110200,51279905,4460,4460,4460,4460,0
20230816,110100,51279905,4460,4460,4460,4460,0
20230816,110000,51279905,4460,4460,4460,4460,0
20230816,105900,51279905,4460,4460,4460,4460,0
20230816,105800,51279905,4460,4460,4460,4460,0
20230816,105700,51279905,4460,4460,4460,4460,0
20230816,105600,51279905,4460,4460,4460,4460,207
20230816,105500,50356685,4460,4460,4460,4460,0
20230816,105400,50356685,4460,4460,4460,4460,0
20230816,105300,50356685,4460,4460,4460,4460,1
20230816,105200,50352225,4480,4480,4480,4480,4
20230816,105100,50334305,4480,4480,4480,4480,0
20230816,105000,50334305,4480,4480,4480,4480,0
20230816,104900,50334305,4480,4480,4480,4480,1
20230816,104800,50329825,4460,4460,4460,4460,0
20230816,104700,50329825,4460,4460,4460,4460,0
20230816,104600,50329825,4460,4460,4460,4460,1
20230816,104500,50325365,4455,4455,4455,4455,0
20230816,104400,50325365,4455,4455,4455,4455,0
20230816,104300,50325365,4455,4455,4455,4455,0
20230816,104200,50325365,4455,4455,4455,4455,0
20230816,104100,50325365,4455,4455,4455,4455,0
20230816,104000,50325365,4455,4455,4455,4455,0
20230816,103900,50325365,4455,4455,4455,4455,0
20230816,103800,50325365,4455,4455,4455,4455,0
20230816,103700,50325365,4455,4455,4455,4455,0
20230816,103600,50325365,4455,4455,4455,4455,0
20230816,103500,50325365,4455,4455,4455,4455,0
20230816,103400,50325365,4455,4455,4455,4455,7
20230816,103300,50294180,4470,4470,4470,4470,25
20230816,103200,50182430,4470,4470,4470,4470,0
20230816,103100,50182430,4470,4470,4470,4470,0
20230816,103000,50182430,4470,4470,4470,4470,0
20230816,102900,50182430,4470,4470,4470,4470,1
20230816,102800,50177960,4470,4470,4470,4470,0
20230816,102700,50177960,4470,4470,4470,4470,0
20230816,102600,50177960,4470,4470,4470,4470,0
20230816,102500,50177960,4470,4470,4470,4470,0
20230816,102400,50177960,4470,4470,4470,4470,49
20230816,102300,49958930,4470,4470,4470,4470,0
20230816,102200,49958930,4470,4470,4470,4470,0
20230816,102100,49958930,4470,4470,4470,4470,0
20230816,102000,49958930,4470,4470,4470,4470,0
20230816,101900,49958930,4470,4470,4470,4470,0
20230816,101800,49958930,4470,4470,4470,4470,18
20230816,101700,49878470,4480,4480,4480,4480,0
20230816,101600,49878470,4480,4480,4480,4480,0
20230816,101500,49878470,4480,4480,4480,4480,0
20230816,101400,49878470,4480,4480,4480,4480,0
20230816,101300,49878470,4480,4480,4480,4480,0
20230816,101200,49878470,4480,4480,4480,4480,100
20230816,101100,49430470,4490,4490,4490,4490,0
20230816,101000,49430470,4490,4465,4490,4465,100
20230816,100900,48981850,4440,4440,4440,4440,0
20230816,100800,48981850,4440,4450,4450,4440,196
20230816,100700,48111230,4440,4440,4440,4440,0
20230816,100600,48111230,4440,4450,4450,4440,205
20230816,100500,47200490,4450,4450,4450,4450,0
20230816,100400,47200490,4450,4450,4450,4450,1
20230816,100300,47196040,4450,4450,4450,4450,1
20230816,100200,47191590,4450,4450,4450,4450,0
20230816,100100,47191590,4450,4450,4450,4450,0
20230816,100000,47191590,4450,4450,4450,4450,0
20230816,095900,47191590,4450,4450,4450,4450,66
20230816,095800,46897890,4450,4455,4455,4450,200
20230816,095700,46007790,4455,4455,4455,4455,0
20230816,095600,46007790,4455,4455,4455,4455,0
20230816,095500,46007790,4455,4455,4455,4455,0
20230816,095400,46007790,4455,4455,4455,4455,89
20230816,095300,45611295,4450,4455,4455,4450,2
20230816,095200,45602390,4450,4450,4450,4450,0
20230816,095100,45602390,4450,4450,4450,4450,100
20230816,095000,45157390,4450,4450,4450,4450,0
20230816,094900,45157390,4450,4450,4450,4450,1
20230816,094800,45152940,4435,4435,4435,4435,192
20230816,094700,44301420,4450,4450,4450,4450,2
20230816,094600,44292520,4425,4425,4425,4425,0
20230816,094500,44292520,4425,4445,4450,4425,165
20230816,094400,43560740,4440,4440,4440,4440,5
20230816,094300,43538540,4440,4440,4440,4440,100
20230816,094200,43094540,4440,4440,4440,4440,11
20230816,094100,43045700,4440,4440,4440,4430,736
20230816,094000,39780430,4450,4450,4450,4450,10
20230816,093900,39735930,4455,4450,4455,4450,58
20230816,093800,39477825,4450,4450,4450,4450,215
20230816,093700,38521075,4460,4460,4460,4460,1
20230816,093600,38516615,4450,4450,4450,4450,60
20230816,093500,38249615,4445,4455,4455,4445,610
20230816,093400,35535625,4455,4455,4455,4455,309
20230816,093300,34159030,4455,4455,4455,4455,1
20230816,093200,34154575,4465,4465,4465,4465,130
20230816,093100,33574125,4470,4470,4470,4470,0
20230816,093000,33574125,4470,4460,4470,4455,749
20230816,092900,30237065,4460,4480,4480,4460,402
20230816,092800,28442940,4480,4480,4480,4480,2
20230816,092700,28433980,4480,4480,4480,4480,0
20230816,092600,28433980,4480,4480,4480,4480,1
20230816,092500,28429500,4460,4460,4460,4460,0
20230816,092400,28429500,4460,4460,4460,4460,0
20230816,092300,28429500,4460,4460,4460,4460,0
20230816,092200,28429500,4460,4460,4460,4460,0
20230816,092100,28429500,4460,4465,4465,4460,242
20230816,092000,27349440,4460,4460,4460,4460,0
20230816,091900,27349440,4460,4460,4460,4460,0
20230816,091800,27349440,4460,4470,4475,4460,340
20230816,091700,25830445,4475,4475,4475,4475,0
20230816,091600,25830445,4475,4480,4480,4475,250
20230816,091500,24711195,4485,4485,4485,4485,0
20230816,091400,24711195,4485,4485,4485,4485,1
20230816,091300,24706710,4470,4470,4470,4470,0
20230816,091200,24706710,4470,4470,4470,4470,0
20230816,091100,24706710,4470,4475,4475,4470,652
20230816,091000,21791750,4480,4480,4480,4480,0
20230816,090900,21791750,4480,4480,4480,4480,610
20230816,090800,19058950,4505,4505,4505,4505,1
20230816,090700,19054445,4485,4485,4485,4485,362
20230816,090600,17430875,4490,4495,4495,4490,61
20230816,090500,17156945,4500,4500,4500,4500,0
20230816,090400,17156945,4500,4500,4500,4500,758
20230816,090300,13745945,4500,4500,4500,4500,481
20230816,090200,11581445,4505,4515,4515,4505,755
20230816,090100,8176815,4520,4550,4550,4520,608
20230816,090000,5428520,4520,4520,4520,4520,1201