KissMeData/010100/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,184900,4792616245,4350,4350,4350,4350,19659
20230816,184800,4792616245,4350,4350,4350,4350,0
20230816,184700,4792616245,4350,4350,4350,4350,0
20230816,184600,4792616245,4350,4350,4350,4350,0
20230816,184500,4792616245,4350,4350,4350,4350,0
20230816,184400,4792616245,4350,4350,4350,4350,0
20230816,184300,4792616245,4350,4350,4350,4350,0
20230816,184200,4792616245,4350,4350,4350,4350,0
20230816,184100,4792616245,4350,4350,4350,4350,0
20230816,184000,4792616245,4350,4350,4350,4350,0
20230816,183900,4792616245,4350,4350,4350,4350,0
20230816,183800,4792616245,4350,4350,4350,4350,0
20230816,183700,4792616245,4350,4350,4350,4350,0
20230816,183600,4792616245,4350,4350,4350,4350,0
20230816,183500,4792616245,4350,4350,4350,4350,0
20230816,183400,4792616245,4350,4350,4350,4350,0
20230816,183300,4792616245,4350,4350,4350,4350,0
20230816,183200,4792616245,4350,4350,4350,4350,0
20230816,183100,4792616245,4350,4350,4350,4350,0
20230816,183000,4792616245,4350,4350,4350,4350,0
20230816,182900,4792616245,4350,4350,4350,4350,0
20230816,182800,4792616245,4350,4350,4350,4350,0
20230816,182700,4792616245,4350,4350,4350,4350,0
20230816,182600,4792616245,4350,4350,4350,4350,0
20230816,182500,4792616245,4350,4350,4350,4350,0
20230816,182400,4792616245,4350,4350,4350,4350,0
20230816,182300,4792616245,4350,4350,4350,4350,0
20230816,182200,4792616245,4350,4350,4350,4350,0
20230816,182100,4792616245,4350,4350,4350,4350,0
20230816,182000,4792616245,4350,4350,4350,4350,0
20230816,181900,4792616245,4350,4350,4350,4350,19659
20230816,181800,4792616245,4350,4350,4350,4350,0
20230816,181700,4792616245,4350,4350,4350,4350,0
20230816,181600,4792616245,4350,4350,4350,4350,0
20230816,181500,4792616245,4350,4350,4350,4350,0
20230816,181400,4792616245,4350,4350,4350,4350,0
20230816,181300,4792616245,4350,4350,4350,4350,0
20230816,181200,4792616245,4350,4350,4350,4350,0
20230816,181100,4792616245,4350,4350,4350,4350,0
20230816,181000,4792616245,4350,4350,4350,4350,0
20230816,180900,4792616245,4350,4350,4350,4350,0
20230816,180800,4792616245,4350,4350,4350,4350,0
20230816,180700,4792616245,4350,4350,4350,4350,0
20230816,180600,4792616245,4350,4350,4350,4350,0
20230816,180500,4792616245,4350,4350,4350,4350,0
20230816,180400,4792616245,4350,4350,4350,4350,0
20230816,180300,4792616245,4350,4350,4350,4350,0
20230816,180200,4792616245,4350,4350,4350,4350,0
20230816,180100,4792616245,4350,4350,4350,4350,0
20230816,180000,4792616245,4350,4350,4350,4350,0
20230816,175900,4792616245,4350,4350,4350,4350,0
20230816,175800,4792616245,4350,4350,4350,4350,0
20230816,175700,4792616245,4350,4350,4350,4350,0
20230816,175600,4792616245,4350,4350,4350,4350,0
20230816,175500,4792616245,4350,4350,4350,4350,0
20230816,175400,4792616245,4350,4350,4350,4350,0
20230816,175300,4792616245,4350,4350,4350,4350,0
20230816,175200,4792616245,4350,4350,4350,4350,0
20230816,175100,4792616245,4350,4350,4350,4350,0
20230816,175000,4792616245,4350,4350,4350,4350,0
20230816,174900,4792616245,4350,4350,4350,4350,19659
20230816,174800,4792616245,4350,4350,4350,4350,0
20230816,174700,4792616245,4350,4350,4350,4350,0
20230816,174600,4792616245,4350,4350,4350,4350,0
20230816,174500,4792616245,4350,4350,4350,4350,0
20230816,174400,4792616245,4350,4350,4350,4350,0
20230816,174300,4792616245,4350,4350,4350,4350,0
20230816,174200,4792616245,4350,4350,4350,4350,0
20230816,174100,4792616245,4350,4350,4350,4350,0
20230816,174000,4792616245,4350,4350,4350,4350,0
20230816,173900,4792616245,4350,4350,4350,4350,0
20230816,173800,4792616245,4350,4350,4350,4350,0
20230816,173700,4792616245,4350,4350,4350,4350,0
20230816,173600,4792616245,4350,4350,4350,4350,0
20230816,173500,4792616245,4350,4350,4350,4350,0
20230816,173400,4792616245,4350,4350,4350,4350,0
20230816,173300,4792616245,4350,4350,4350,4350,0
20230816,173200,4792616245,4350,4350,4350,4350,0
20230816,173100,4792616245,4350,4350,4350,4350,0
20230816,173000,4792616245,4350,4350,4350,4350,0
20230816,172900,4792616245,4350,4350,4350,4350,0
20230816,172800,4792616245,4350,4350,4350,4350,0
20230816,172700,4792616245,4350,4350,4350,4350,0
20230816,172600,4792616245,4350,4350,4350,4350,0
20230816,172500,4792616245,4350,4350,4350,4350,0
20230816,172400,4792616245,4350,4350,4350,4350,0
20230816,172300,4792616245,4350,4350,4350,4350,0
20230816,172200,4792616245,4350,4350,4350,4350,0
20230816,172100,4792616245,4350,4350,4350,4350,0
20230816,172000,4792616245,4350,4350,4350,4350,0
20230816,171900,4792616245,4350,4350,4350,4350,19659
20230816,171800,4792616245,4350,4350,4350,4350,0
20230816,171700,4792616245,4350,4350,4350,4350,0
20230816,171600,4792616245,4350,4350,4350,4350,0
20230816,171500,4792616245,4350,4350,4350,4350,0
20230816,171400,4792616245,4350,4350,4350,4350,0
20230816,171300,4792616245,4350,4350,4350,4350,0
20230816,171200,4792616245,4350,4350,4350,4350,0
20230816,171100,4792616245,4350,4350,4350,4350,0
20230816,171000,4792616245,4350,4350,4350,4350,0
20230816,170900,4792616245,4350,4350,4350,4350,0
20230816,170800,4792616245,4350,4350,4350,4350,0
20230816,170700,4792616245,4350,4350,4350,4350,0
20230816,170600,4792616245,4350,4350,4350,4350,0
20230816,170500,4792616245,4350,4350,4350,4350,0
20230816,170400,4792616245,4350,4350,4350,4350,0
20230816,170300,4792616245,4350,4350,4350,4350,0
20230816,170200,4792616245,4350,4350,4350,4350,0
20230816,170100,4792616245,4350,4350,4350,4350,0
20230816,170000,4792616245,4350,4350,4350,4350,0
20230816,165900,4792616245,4350,4350,4350,4350,0
20230816,165800,4792616245,4350,4350,4350,4350,0
20230816,165700,4792616245,4350,4350,4350,4350,0
20230816,165600,4792616245,4350,4350,4350,4350,0
20230816,165500,4792616245,4350,4350,4350,4350,0
20230816,165400,4792616245,4350,4350,4350,4350,0
20230816,165300,4792616245,4350,4350,4350,4350,0
20230816,165200,4792616245,4350,4350,4350,4350,0
20230816,165100,4792616245,4350,4350,4350,4350,0
20230816,165000,4792616245,4350,4350,4350,4350,0
20230816,164900,4792616245,4350,4350,4350,4350,19659
20230816,164800,4792616245,4350,4350,4350,4350,0
20230816,164700,4792616245,4350,4350,4350,4350,0
20230816,164600,4792616245,4350,4350,4350,4350,0
20230816,164500,4792616245,4350,4350,4350,4350,0
20230816,164400,4792616245,4350,4350,4350,4350,0
20230816,164300,4792616245,4350,4350,4350,4350,0
20230816,164200,4792616245,4350,4350,4350,4350,0
20230816,164100,4792616245,4350,4350,4350,4350,0
20230816,164000,4792616245,4350,4350,4350,4350,0
20230816,163900,4792616245,4350,4350,4350,4350,0
20230816,163800,4792616245,4350,4350,4350,4350,0
20230816,163700,4792616245,4350,4350,4350,4350,0
20230816,163600,4792616245,4350,4350,4350,4350,0
20230816,163500,4792616245,4350,4350,4350,4350,0
20230816,163400,4792616245,4350,4350,4350,4350,0
20230816,163300,4792616245,4350,4350,4350,4350,0
20230816,163200,4792616245,4350,4350,4350,4350,0
20230816,163100,4792616245,4350,4350,4350,4350,0
20230816,163000,4792616245,4350,4350,4350,4350,0
20230816,162900,4792616245,4350,4350,4350,4350,0
20230816,162800,4792616245,4350,4350,4350,4350,0
20230816,162700,4792616245,4350,4350,4350,4350,0
20230816,162600,4792616245,4350,4350,4350,4350,0
20230816,162500,4792616245,4350,4350,4350,4350,0
20230816,162400,4792616245,4350,4350,4350,4350,0
20230816,162300,4792616245,4350,4350,4350,4350,0
20230816,162200,4792616245,4350,4350,4350,4350,0
20230816,162100,4792616245,4350,4350,4350,4350,0
20230816,162000,4792616245,4350,4350,4350,4350,0
20230816,161900,4792616245,4350,4350,4350,4350,19659
20230816,161800,4792616245,4350,4350,4350,4350,0
20230816,161700,4792616245,4350,4350,4350,4350,0
20230816,161600,4792616245,4350,4350,4350,4350,0
20230816,161500,4792616245,4350,4350,4350,4350,0
20230816,161400,4792616245,4350,4350,4350,4350,0
20230816,161300,4792616245,4350,4350,4350,4350,0
20230816,161200,4792616245,4350,4350,4350,4350,0
20230816,161100,4792616245,4350,4350,4350,4350,0
20230816,161000,4792616245,4350,4350,4350,4350,0
20230816,160900,4792616245,4350,4350,4350,4350,0
20230816,160800,4792616245,4350,4350,4350,4350,0
20230816,160700,4792616245,4350,4350,4350,4350,0
20230816,160600,4792616245,4350,4350,4350,4350,0
20230816,160500,4792616245,4350,4350,4350,4350,0
20230816,160400,4792616245,4350,4350,4350,4350,0
20230816,160300,4792616245,4350,4350,4350,4350,0
20230816,160200,4792616245,4350,4350,4350,4350,0
20230816,160100,4792616245,4350,4350,4350,4350,0
20230816,160000,4792616245,4350,4350,4350,4350,0
20230816,155900,4792616245,4350,4350,4350,4350,0
20230816,155800,4792616245,4350,4350,4350,4350,0
20230816,155700,4792616245,4350,4350,4350,4350,0
20230816,155600,4792616245,4350,4350,4350,4350,0
20230816,155500,4792616245,4350,4350,4350,4350,0
20230816,155400,4792616245,4350,4350,4350,4350,0
20230816,155300,4792616245,4350,4350,4350,4350,0
20230816,155200,4792616245,4350,4350,4350,4350,0
20230816,155100,4792616245,4350,4350,4350,4350,0
20230816,155000,4792616245,4350,4350,4350,4350,0
20230816,154900,4792616245,4350,4350,4350,4350,19659
20230816,154800,4792616245,4350,4350,4350,4350,0
20230816,154700,4792616245,4350,4350,4350,4350,0
20230816,154600,4792616245,4350,4350,4350,4350,0
20230816,154500,4792616245,4350,4350,4350,4350,0
20230816,154400,4792616245,4350,4350,4350,4350,0
20230816,154300,4792616245,4350,4350,4350,4350,0
20230816,154200,4792616245,4350,4350,4350,4350,0
20230816,154100,4792616245,4350,4350,4350,4350,0
20230816,154000,4792616245,4350,4350,4350,4350,0
20230816,153900,4792616245,4350,4350,4350,4350,0
20230816,153800,4792616245,4350,4350,4350,4350,0
20230816,153700,4792616245,4350,4350,4350,4350,0
20230816,153600,4792616245,4350,4350,4350,4350,0
20230816,153500,4792616245,4350,4350,4350,4350,0
20230816,153400,4792616245,4350,4350,4350,4350,0
20230816,153300,4792616245,4350,4350,4350,4350,0
20230816,153200,4792616245,4350,4350,4350,4350,0
20230816,153100,4792616245,4350,4350,4350,4350,0
20230816,153000,4792616245,4350,4350,4350,4350,19659
20230816,152900,4707099595,4350,4350,4350,4350,0
20230816,152800,4707099595,4350,4350,4350,4350,0
20230816,152700,4707099595,4350,4350,4350,4350,0
20230816,152600,4707099595,4350,4350,4350,4350,0
20230816,152500,4707099595,4350,4350,4350,4350,0
20230816,152400,4707099595,4350,4350,4350,4350,0
20230816,152300,4707099595,4350,4350,4350,4350,0
20230816,152200,4707099595,4350,4350,4350,4350,0
20230816,152100,4707099595,4350,4350,4350,4350,0
20230816,152000,4707099595,4350,4350,4350,4350,0
20230816,151900,4707099595,4350,4340,4350,4320,1035
20230816,151800,4702604590,4340,4315,4340,4305,2824
20230816,151700,4690400625,4320,4305,4320,4305,4046
20230816,151600,4672964970,4300,4310,4315,4300,4299
20230816,151500,4654445725,4320,4320,4320,4305,14
20230816,151400,4654385305,4320,4325,4325,4295,1204
20230816,151300,4649213185,4290,4310,4320,4290,10695
20230816,151200,4603242805,4310,4315,4320,4305,5349
20230816,151100,4580183640,4315,4315,4315,4310,1180
20230816,151000,4575092190,4315,4320,4320,4315,1118
20230816,150900,4570267445,4325,4320,4325,4315,1367
20230816,150800,4564366340,4320,4320,4325,4320,932
20230816,150700,4560337215,4320,4330,4330,4320,3410
20230816,150600,4545593935,4330,4330,4330,4330,107
20230816,150500,4545130625,4335,4340,4340,4335,24
20230816,150400,4545026560,4340,4335,4340,4335,163
20230816,150300,4544319940,4335,4325,4335,4325,1247
20230816,150200,4538920220,4330,4330,4330,4330,582
20230816,150100,4536400160,4330,4340,4340,4330,80
20230816,150000,4536053750,4340,4335,4340,4335,58
20230816,145900,4535802300,4320,4330,4340,4320,2595
20230816,145800,4524565260,4330,4315,4330,4310,2300
20230816,145700,4514627355,4310,4315,4315,4310,1399
20230816,145600,4508591045,4315,4310,4315,4305,2121
20230816,145500,4499445125,4310,4300,4310,4285,14364
20230816,145400,4437737010,4300,4335,4335,4300,16127
20230816,145300,4368200910,4335,4335,4335,4320,4927
20230816,145200,4346885630,4335,4340,4340,4335,4905
20230816,145100,4325616425,4345,4345,4345,4340,48
20230816,145000,4325407965,4345,4355,4355,4340,2884
20230816,144900,4312871155,4355,4355,4355,4350,339
20230816,144800,4311395160,4355,4355,4355,4350,902
20230816,144700,4307470080,4360,4360,4365,4355,4391
20230816,144600,4288314375,4365,4360,4365,4360,150
20230816,144500,4287659760,4370,4365,4370,4365,1136
20230816,144400,4282696120,4355,4355,4355,4355,93
20230816,144300,4282291105,4370,4355,4370,4355,53
20230816,144200,4282060145,4355,4355,4355,4355,625
20230816,144100,4279338270,4350,4350,4350,4350,42
20230816,144000,4279155570,4360,4350,4360,4350,316
20230816,143900,4277779670,4350,4365,4370,4345,10687
20230816,143800,4231280865,4365,4365,4370,4360,6202
20230816,143700,4204221145,4365,4370,4370,4365,1109
20230816,143600,4199380210,4365,4365,4365,4365,2222
20230816,143500,4189681180,4365,4375,4375,4365,765
20230816,143400,4186338255,4375,4385,4390,4375,3995
20230816,143300,4168838325,4395,4390,4395,4390,403
20230816,143200,4167067150,4385,4390,4395,4385,573
20230816,143100,4164554530,4390,4390,4390,4390,1879
20230816,143000,4156305720,4390,4385,4390,4385,181
20230816,142900,4155511965,4390,4390,4390,4380,200
20230816,142800,4154634850,4390,4395,4395,4385,1687
20230816,142700,4147228870,4395,4395,4400,4395,276
20230816,142600,4146015725,4395,4390,4395,4390,302
20230816,142500,4144689800,4390,4390,4390,4390,1153
20230816,142400,4139628130,4390,4395,4395,4390,901
20230816,142300,4135672590,4395,4395,4410,4395,565
20230816,142200,4133184945,4395,4395,4400,4390,1234
20230816,142100,4127766480,4395,4385,4395,4385,2215
20230816,142000,4118042950,4380,4380,4380,4380,25
20230816,141900,4117933450,4380,4360,4380,4360,52
20230816,141800,4117706565,4385,4390,4390,4385,3
20230816,141700,4117693400,4385,4365,4390,4360,3350
20230816,141600,4103010675,4360,4360,4365,4360,173
20230816,141500,4102256355,4360,4360,4360,4355,108
20230816,141400,4101785980,4355,4360,4365,4355,115
20230816,141300,4101284915,4365,4365,4365,4360,169
20230816,141200,4100548010,4365,4345,4365,4345,2627
20230816,141100,4089094890,4345,4350,4350,4345,935
20230816,141000,4085028960,4350,4350,4350,4350,229
20230816,140900,4084032810,4350,4350,4350,4350,50
20230816,140800,4083815310,4350,4350,4350,4350,25
20230816,140700,4083706560,4355,4350,4355,4350,111
20230816,140600,4083223700,4350,4350,4350,4350,51
20230816,140500,4083001850,4350,4350,4350,4350,1500
20230816,140400,4076476850,4370,4360,4370,4345,277
20230816,140300,4075272530,4365,4360,4365,4350,186
20230816,140200,4074461100,4365,4355,4365,4355,537
20230816,140100,4072118905,4355,4340,4355,4340,206
20230816,140000,4071223605,4340,4345,4345,4340,548
20230816,135900,4068844035,4345,4345,4345,4340,906
20230816,135800,4064907965,4355,4350,4355,4345,705
20230816,135700,4061842665,4355,4350,4360,4345,1057
20230816,135600,4057239430,4350,4335,4350,4335,818
20230816,135500,4053685070,4335,4325,4335,4320,1738
20230816,135400,4046153695,4325,4315,4325,4310,3673
20230816,135300,4030295115,4320,4315,4320,4315,2015
20230816,135200,4021598230,4315,4320,4320,4315,424
20230816,135100,4019768475,4315,4330,4335,4315,4029
20230816,135000,4002348445,4330,4330,4330,4325,489
20230816,134900,4000231350,4325,4325,4330,4320,2098
20230816,134800,3991158420,4325,4335,4340,4325,2888
20230816,134700,3978657160,4340,4340,4340,4335,669
20230816,134600,3975756560,4340,4340,4340,4340,110
20230816,134500,3975279160,4340,4340,4340,4330,1828
20230816,134400,3967355770,4335,4345,4350,4335,1236
20230816,134300,3961993705,4340,4345,4355,4340,52
20230816,134200,3961767835,4345,4355,4355,4340,6724
20230816,134100,3932538220,4370,4370,4370,4360,833
20230816,134000,3928905950,4370,4365,4370,4360,313
20230816,133900,3927540940,4375,4365,4375,4365,4410
20230816,133800,3908289420,4370,4360,4370,4355,2052
20230816,133700,3899328485,4360,4355,4360,4355,330
20230816,133600,3897889835,4355,4350,4360,4350,909
20230816,133500,3893932810,4350,4340,4350,4340,543
20230816,133400,3891575790,4340,4340,4350,4340,688
20230816,133300,3888588900,4340,4340,4345,4330,4153
20230816,133200,3870595475,4340,4345,4345,4335,12322
20230816,133100,3817121745,4335,4350,4350,4325,18739
20230816,133000,3735782045,4345,4355,4355,4345,4455
20230816,132900,3716405765,4355,4350,4355,4345,1681
20230816,132800,3709094095,4350,4370,4370,4345,20816
20230816,132700,3618402060,4375,4380,4385,4375,5976
20230816,132600,3592243650,4385,4390,4390,4380,2574
20230816,132500,3580956790,4390,4385,4390,4385,70
20230816,132400,3580649635,4390,4390,4390,4385,326
20230816,132300,3579219685,4385,4390,4390,4385,101
20230816,132200,3578776575,4390,4395,4395,4390,731
20230816,132100,3575565380,4395,4395,4395,4395,105
20230816,132000,3575103905,4390,4390,4390,4385,1566
20230816,131900,3568231505,4390,4390,4390,4385,2450
20230816,131800,3557476260,4390,4390,4395,4390,918
20230816,131700,3553446235,4400,4400,4400,4400,974
20230816,131600,3549160635,4400,4395,4400,4395,2026
20230816,131500,3540246365,4390,4385,4390,4380,4687
20230816,131400,3519673935,4385,4385,4390,4385,636
20230816,131300,3516883375,4385,4385,4385,4380,370
20230816,131200,3515262000,4390,4400,4400,4375,9959
20230816,131100,3471564860,4405,4410,4410,4400,209
20230816,131000,3470644520,4405,4405,4405,4405,205
20230816,130900,3469741495,4400,4400,4400,4400,500
20230816,130800,3467541495,4400,4400,4400,4395,1506
20230816,130700,3460915215,4400,4400,4400,4395,1567
20230816,130600,3454022670,4400,4395,4400,4395,1058
20230816,130500,3449367740,4400,4395,4400,4395,2208
20230816,130400,3439658280,4395,4395,4395,4395,546
20230816,130300,3437258610,4395,4395,4400,4395,1556
20230816,130200,3430414985,4400,4400,4400,4400,1072
20230816,130100,3425698185,4400,4405,4405,4390,13426
20230816,130000,3366683550,4405,4405,4405,4400,2515
20230816,125900,3355609050,4405,4400,4410,4400,228
20230816,125800,3354604345,4400,4400,4400,4390,159
20230816,125700,3353905020,4400,4395,4400,4395,1257
20230816,125600,3348380500,4395,4395,4400,4395,2625
20230816,125500,3336843600,4395,4395,4395,4395,200
20230816,125400,3335964600,4395,4395,4400,4395,4329
20230816,125300,3316938550,4395,4400,4405,4395,1297
20230816,125200,3311235525,4400,4410,4410,4400,12708
20230816,125100,3255300875,4410,4415,4415,4405,705
20230816,125000,3252192880,4415,4410,4415,4405,239
20230816,124900,3251139425,4410,4420,4420,4410,307
20230816,124800,3249782745,4420,4405,4420,4400,10294
20230816,124700,3204471375,4415,4415,4415,4400,4804
20230816,124600,3183305335,4415,4415,4415,4405,7234
20230816,124500,3151416640,4415,4415,4415,4415,765
20230816,124400,3148039165,4415,4420,4420,4415,153
20230816,124300,3147363170,4415,4410,4415,4405,1025
20230816,124200,3142847295,4405,4420,4430,4405,13726
20230816,124100,3082269035,4430,4425,4430,4425,1404
20230816,124000,3076050075,4435,4435,4435,4410,22722
20230816,123900,2975573920,4440,4445,4445,4440,4721
20230816,123800,2954612440,4445,4450,4455,4445,2467
20230816,123700,2943644405,4450,4470,4470,4450,2992
20230816,123600,2930302390,4470,4480,4480,4470,8
20230816,123500,2930266590,4480,4450,4480,4450,310
20230816,123400,2928883455,4470,4460,4470,4445,3212
20230816,123300,2914591260,4460,4460,4460,4450,284
20230816,123200,2913326055,4455,4465,4465,4455,65
20230816,123100,2913036380,4470,4470,4470,4450,11002
20230816,123000,2863992050,4475,4470,4475,4470,235
20230816,122900,2862941535,4470,4465,4470,4465,59
20230816,122800,2862678025,4470,4465,4470,4465,14
20230816,122700,2862615475,4465,4465,4465,4465,68
20230816,122600,2862311855,4470,4480,4480,4470,619
20230816,122500,2859544885,4475,4465,4475,4465,375
20230816,122400,2857869280,4465,4470,4470,4465,95
20230816,122300,2857445080,4465,4465,4465,4465,69
20230816,122200,2857136995,4465,4470,4470,4465,39
20230816,122100,2856962845,4465,4465,4465,4465,3281
20230816,122000,2842313180,4470,4470,4470,4470,532
20230816,121900,2839935140,4470,4470,4470,4470,1083
20230816,121800,2835094130,4470,4475,4475,4470,62
20230816,121700,2834816890,4470,4475,4475,4470,312
20230816,121600,2833422185,4475,4475,4475,4470,513
20230816,121500,2831126525,4475,4480,4485,4470,1819
20230816,121400,2822985230,4480,4485,4485,4480,1858
20230816,121300,2814657145,4485,4485,4495,4485,1124
20230816,121200,2809613135,4485,4490,4490,4485,1035
20230816,121100,2804966105,4490,4485,4490,4485,199
20230816,121000,2804072850,4485,4485,4485,4485,200
20230816,120900,2803175850,4485,4485,4485,4485,0
20230816,120800,2803175850,4485,4485,4485,4485,51
20230816,120700,2802947115,4485,4480,4485,4480,43
20230816,120600,2802754470,4485,4485,4485,4485,50
20230816,120500,2802530220,4480,4480,4490,4480,745
20230816,120400,2799191330,4485,4490,4490,4480,456
20230816,120300,2797144425,4490,4480,4495,4480,245
20230816,120200,2796044810,4475,4475,4475,4475,288
20230816,120100,2794756010,4475,4485,4520,4475,146
20230816,120000,2794099980,4480,4475,4480,4475,1464
20230816,115900,2787542130,4475,4475,4480,4475,73
20230816,115800,2787215450,4475,4475,4480,4475,256
20230816,115700,2786069800,4470,4480,4480,4470,940
20230816,115600,2781858825,4480,4480,4480,4475,1628
20230816,115500,2774567670,4480,4475,4480,4475,269
20230816,115400,2773363845,4475,4470,4475,4470,699
20230816,115300,2770239065,4470,4465,4470,4465,668
20230816,115200,2767253685,4470,4465,4470,4465,35
20230816,115100,2767097355,4465,4465,4465,4455,31
20230816,115000,2766959170,4465,4455,4465,4455,227
20230816,114900,2765947495,4455,4465,4465,4455,1247
20230816,114800,2760385540,4465,4465,4465,4465,401
20230816,114700,2758595075,4465,4475,4480,4460,5977
20230816,114600,2731901350,4475,4480,4480,4470,1045
20230816,114500,2727223500,4480,4495,4495,4480,3272
20230816,114400,2712546010,4490,4515,4515,4490,353
20230816,114300,2710959335,4500,4525,4525,4500,250
20230816,114200,2709831835,4525,4495,4525,4495,508
20230816,114100,2707539580,4495,4505,4505,4495,2783
20230816,114000,2695013920,4510,4530,4530,4510,5639
20230816,113900,2669529975,4535,4530,4535,4530,437
20230816,113800,2667550310,4530,4530,4530,4530,859
20230816,113700,2663659040,4530,4530,4530,4530,72
20230816,113600,2663332880,4530,4530,4535,4530,247
20230816,113500,2662213945,4530,4535,4535,4530,1174
20230816,113400,2656895460,4535,4535,4535,4535,530
20230816,113300,2654491910,4545,4545,4545,4535,482
20230816,113200,2652305230,4540,4540,4540,4540,24
20230816,113100,2652196270,4540,4560,4560,4540,23
20230816,113000,2652091450,4560,4535,4560,4535,296
20230816,112900,2650747415,4530,4540,4540,4530,2495
20230816,112800,2639436055,4540,4545,4555,4540,368
20230816,112700,2637764130,4545,4540,4550,4540,554
20230816,112600,2635246320,4550,4560,4560,4550,1000
20230816,112500,2630694060,4560,4560,4560,4560,291
20230816,112400,2629367100,4565,4565,4565,4565,587
20230816,112300,2626687445,4570,4570,4570,4570,1377
20230816,112200,2620394555,4570,4575,4580,4570,1130
20230816,112100,2615226415,4575,4575,4580,4575,246
20230816,112000,2614100905,4575,4575,4580,4575,363
20230816,111900,2612440030,4570,4600,4615,4570,5643
20230816,111800,2586506685,4600,4590,4600,4590,4303
20230816,111700,2566740155,4590,4580,4590,4580,960
20230816,111600,2562340665,4590,4595,4595,4585,4113
20230816,111500,2543454675,4595,4570,4595,4570,4649
20230816,111400,2522106605,4570,4565,4580,4565,542
20230816,111300,2519631470,4565,4595,4595,4565,3043
20230816,111200,2505725115,4595,4595,4605,4575,5167
20230816,111100,2481976035,4595,4575,4600,4560,10652
20230816,111000,2433108475,4575,4550,4575,4545,14292
20230816,110900,2367826805,4550,4545,4550,4545,853
20230816,110800,2363949075,4535,4535,4545,4535,8829
20230816,110700,2323865720,4530,4525,4530,4525,7634
20230816,110600,2289307865,4525,4525,4525,4515,8589
20230816,110500,2250487405,4525,4515,4525,4510,4921
20230816,110400,2228255320,4515,4505,4515,4505,991
20230816,110300,2223787025,4505,4515,4515,4500,1186
20230816,110200,2218448020,4515,4495,4520,4495,4887
20230816,110100,2196438910,4500,4505,4505,4500,1890
20230816,110000,2187933660,4505,4505,4505,4500,3184
20230816,105900,2173604375,4510,4500,4510,4500,164
20230816,105800,2172866135,4505,4505,4505,4505,1127
20230816,105700,2167789000,4505,4505,4515,4505,45
20230816,105600,2167586265,4505,4500,4505,4500,6
20230816,105500,2167559255,4515,4515,4515,4515,1252
20230816,105400,2161906475,4515,4515,4520,4515,2215
20230816,105300,2151905745,4515,4505,4515,4500,1022
20230816,105200,2147297400,4505,4505,4510,4505,196
20230816,105100,2146414415,4515,4510,4515,4500,641
20230816,105000,2143529000,4510,4505,4510,4505,566
20230816,104900,2140978940,4505,4510,4510,4505,77
20230816,104800,2140631750,4505,4510,4510,4505,45
20230816,104700,2140429015,4505,4505,4505,4505,54
20230816,104600,2140185745,4505,4505,4505,4505,259
20230816,104500,2139018950,4500,4505,4505,4500,76
20230816,104400,2138676585,4505,4510,4510,4505,358
20230816,104300,2137063780,4510,4505,4510,4505,781
20230816,104200,2133544005,4505,4505,4505,4505,205
20230816,104100,2132620480,4500,4500,4500,4500,28
20230816,104000,2132494480,4510,4500,4510,4500,2509
20230816,103900,2121202880,4500,4495,4505,4495,942
20230816,103800,2116963880,4495,4470,4500,4470,6775
20230816,103700,2086542650,4470,4470,4470,4470,53
20230816,103600,2086305740,4470,4490,4490,4470,58
20230816,103500,2086045900,4490,4490,4490,4490,20
20230816,103400,2085956100,4490,4485,4490,4480,691
20230816,103300,2082854090,4460,4460,4465,4460,164
20230816,103200,2082122530,4460,4460,4460,4460,1
20230816,103100,2082118070,4460,4460,4460,4460,51
20230816,103000,2081890610,4480,4455,4480,4455,5001
20230816,102900,2059504425,4455,4450,4455,4450,105
20230816,102800,2059036665,4465,4465,4465,4465,10
20230816,102700,2058992015,4445,4440,4465,4440,2313
20230816,102600,2048699970,4445,4445,4445,4440,4055
20230816,102500,2030693600,4440,4450,4460,4440,2806
20230816,102400,2018214740,4450,4455,4455,4450,5
20230816,102300,2018192485,4445,4460,4460,4445,3552
20230816,102200,2002390210,4455,4460,4460,4455,440
20230816,102100,2000428510,4455,4460,4460,4455,218
20230816,102000,1999456370,4460,4470,4475,4460,6311
20230816,101900,1971301340,4465,4470,4470,4460,4500
20230816,101800,1951202315,4475,4500,4500,4475,3681
20230816,101700,1934729810,4480,4500,4500,4480,2328
20230816,101600,1924288730,4485,4500,4500,4480,2751
20230816,101500,1911943275,4500,4505,4510,4500,376
20230816,101400,1910250485,4505,4505,4505,4500,313
20230816,101300,1908840505,4505,4505,4515,4500,279
20230816,101200,1907583090,4495,4495,4495,4490,730
20230816,101100,1904301760,4495,4490,4495,4485,800
20230816,101000,1900711130,4490,4495,4495,4485,591
20230816,100900,1898057390,4495,4490,4495,4490,2483
20230816,100800,1886907510,4490,4490,4490,4490,216
20230816,100700,1885937670,4485,4490,4490,4485,160
20230816,100600,1885220020,4495,4495,4500,4495,1057
20230816,100500,1880468570,4495,4480,4495,4480,2791
20230816,100400,1867956430,4480,4480,4480,4480,597
20230816,100300,1865281870,4480,4480,4480,4480,39
20230816,100200,1865107150,4475,4475,4475,4470,601
20230816,100100,1862417720,4475,4480,4485,4475,407
20230816,100000,1860594465,4480,4485,4495,4480,1160
20230816,095900,1855395615,4485,4485,4490,4485,68
20230816,095800,1855090625,4485,4485,4485,4485,411
20230816,095700,1853247290,4485,4490,4495,4485,1161
20230816,095600,1848039780,4490,4490,4505,4490,619
20230816,095500,1845257435,4490,4520,4520,4490,629
20230816,095400,1842429290,4500,4525,4550,4500,5689
20230816,095300,1816609195,4495,4515,4535,4495,6805
20230816,095200,1785831005,4490,4515,4520,4490,8924
20230816,095100,1745596945,4500,4470,4515,4470,4406
20230816,095000,1725765210,4480,4480,4480,4460,1231
20230816,094900,1720257900,4480,4460,4480,4455,5869
20230816,094800,1694011785,4460,4460,4460,4460,63
20230816,094700,1693730805,4460,4460,4460,4460,17
20230816,094600,1693654985,4460,4460,4460,4460,965
20230816,094500,1689351085,4455,4460,4495,4445,12631
20230816,094400,1632801015,4450,4440,4460,4440,2077
20230816,094300,1623568160,4440,4435,4440,4425,3138
20230816,094200,1609664865,4430,4425,4435,4425,2104
20230816,094100,1600339660,4425,4420,4425,4420,1619
20230816,094000,1593180675,4420,4425,4425,4420,458
20230816,093900,1591154180,4420,4425,4425,4420,1220
20230816,093800,1585759220,4425,4415,4445,4415,3079
20230816,093700,1572162420,4415,4425,4425,4415,2174
20230816,093600,1562552975,4420,4430,4430,4420,6833
20230816,093500,1532327150,4430,4455,4455,4430,1363
20230816,093400,1526287100,4455,4425,4455,4425,1731
20230816,093300,1518604570,4445,4450,4450,4425,17175
20230816,093200,1442417150,4445,4460,4460,4445,2048
20230816,093100,1433296550,4475,4460,4475,4440,11847
20230816,093000,1380602700,4455,4460,4460,4445,4543
20230816,092900,1360382060,4450,4450,4460,4450,2441
20230816,092800,1349511195,4455,4460,4460,4455,2838
20230816,092700,1336864500,4460,4475,4480,4460,3050
20230816,092600,1323226065,4480,4460,4480,4455,4068
20230816,092500,1305073200,4455,4455,4465,4455,4736
20230816,092400,1283960020,4455,4470,4470,4455,15069
20230816,092300,1216739415,4470,4485,4485,4470,6082
20230816,092200,1189532340,4485,4490,4490,4460,8556
20230816,092100,1151302475,4470,4490,4490,4470,13949
20230816,092000,1088805265,4500,4540,4545,4490,11045
20230816,091900,1039112640,4510,4520,4545,4505,6321
20230816,091800,1010558630,4520,4515,4540,4515,2543
20230816,091700,999061460,4515,4530,4530,4505,871
20230816,091600,995130020,4530,4510,4530,4500,9805
20230816,091500,950904100,4505,4500,4510,4495,16667
20230816,091400,875881280,4500,4495,4500,4495,2396
20230816,091300,865106120,4495,4500,4500,4480,5771
20230816,091200,839210810,4495,4500,4500,4480,5449
20230816,091100,814779935,4480,4470,4500,4470,2895
20230816,091000,801779945,4470,4495,4500,4460,29042
20230816,090900,671838720,4500,4530,4530,4490,18708
20230816,090800,587525185,4515,4510,4530,4505,3919
20230816,090700,569844795,4520,4535,4550,4510,12672
20230816,090600,512480165,4535,4550,4550,4525,25314
20230816,090500,397659750,4545,4605,4605,4545,16252
20230816,090400,323391010,4590,4615,4620,4590,5014
20230816,090300,300306335,4615,4590,4615,4565,3435
20230816,090200,284543880,4580,4555,4590,4535,6692
20230816,090100,254023845,4530,4615,4615,4525,30503
20230816,090000,113994215,4615,4700,4700,4610,24025