KissMeData/045300/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191700,417660075,4205,4205,4205,4205,5566
20230816,191600,417660075,4205,4205,4205,4205,0
20230816,191500,417660075,4205,4205,4205,4205,0
20230816,191400,417660075,4205,4205,4205,4205,0
20230816,191300,417660075,4205,4205,4205,4205,0
20230816,191200,417660075,4205,4205,4205,4205,0
20230816,191100,417660075,4205,4205,4205,4205,0
20230816,191000,417660075,4205,4205,4205,4205,0
20230816,190900,417660075,4205,4205,4205,4205,0
20230816,190800,417660075,4205,4205,4205,4205,0
20230816,190700,417660075,4205,4205,4205,4205,0
20230816,190600,417660075,4205,4205,4205,4205,0
20230816,190500,417660075,4205,4205,4205,4205,0
20230816,190400,417660075,4205,4205,4205,4205,0
20230816,190300,417660075,4205,4205,4205,4205,0
20230816,190200,417660075,4205,4205,4205,4205,0
20230816,190100,417660075,4205,4205,4205,4205,0
20230816,190000,417660075,4205,4205,4205,4205,0
20230816,185900,417660075,4205,4205,4205,4205,0
20230816,185800,417660075,4205,4205,4205,4205,0
20230816,185700,417660075,4205,4205,4205,4205,0
20230816,185600,417660075,4205,4205,4205,4205,0
20230816,185500,417660075,4205,4205,4205,4205,0
20230816,185400,417660075,4205,4205,4205,4205,0
20230816,185300,417660075,4205,4205,4205,4205,0
20230816,185200,417660075,4205,4205,4205,4205,0
20230816,185100,417660075,4205,4205,4205,4205,0
20230816,185000,417660075,4205,4205,4205,4205,0
20230816,184900,417660075,4205,4205,4205,4205,0
20230816,184800,417660075,4205,4205,4205,4205,0
20230816,184700,417660075,4205,4205,4205,4205,5566
20230816,184600,417660075,4205,4205,4205,4205,0
20230816,184500,417660075,4205,4205,4205,4205,0
20230816,184400,417660075,4205,4205,4205,4205,0
20230816,184300,417660075,4205,4205,4205,4205,0
20230816,184200,417660075,4205,4205,4205,4205,0
20230816,184100,417660075,4205,4205,4205,4205,0
20230816,184000,417660075,4205,4205,4205,4205,0
20230816,183900,417660075,4205,4205,4205,4205,0
20230816,183800,417660075,4205,4205,4205,4205,0
20230816,183700,417660075,4205,4205,4205,4205,0
20230816,183600,417660075,4205,4205,4205,4205,0
20230816,183500,417660075,4205,4205,4205,4205,0
20230816,183400,417660075,4205,4205,4205,4205,0
20230816,183300,417660075,4205,4205,4205,4205,0
20230816,183200,417660075,4205,4205,4205,4205,0
20230816,183100,417660075,4205,4205,4205,4205,0
20230816,183000,417660075,4205,4205,4205,4205,0
20230816,182900,417660075,4205,4205,4205,4205,0
20230816,182800,417660075,4205,4205,4205,4205,0
20230816,182700,417660075,4205,4205,4205,4205,0
20230816,182600,417660075,4205,4205,4205,4205,0
20230816,182500,417660075,4205,4205,4205,4205,0
20230816,182400,417660075,4205,4205,4205,4205,0
20230816,182300,417660075,4205,4205,4205,4205,0
20230816,182200,417660075,4205,4205,4205,4205,0
20230816,182100,417660075,4205,4205,4205,4205,0
20230816,182000,417660075,4205,4205,4205,4205,0
20230816,181900,417660075,4205,4205,4205,4205,0
20230816,181800,417660075,4205,4205,4205,4205,0
20230816,181700,417660075,4205,4205,4205,4205,5566
20230816,181600,417660075,4205,4205,4205,4205,0
20230816,181500,417660075,4205,4205,4205,4205,0
20230816,181400,417660075,4205,4205,4205,4205,0
20230816,181300,417660075,4205,4205,4205,4205,0
20230816,181200,417660075,4205,4205,4205,4205,0
20230816,181100,417660075,4205,4205,4205,4205,0
20230816,181000,417660075,4205,4205,4205,4205,0
20230816,180900,417660075,4205,4205,4205,4205,0
20230816,180800,417660075,4205,4205,4205,4205,0
20230816,180700,417660075,4205,4205,4205,4205,0
20230816,180600,417660075,4205,4205,4205,4205,0
20230816,180500,417660075,4205,4205,4205,4205,0
20230816,180400,417660075,4205,4205,4205,4205,0
20230816,180300,417660075,4205,4205,4205,4205,0
20230816,180200,417660075,4205,4205,4205,4205,0
20230816,180100,417660075,4205,4205,4205,4205,0
20230816,180000,417660075,4205,4205,4205,4205,0
20230816,175900,417660075,4205,4205,4205,4205,0
20230816,175800,417660075,4205,4205,4205,4205,0
20230816,175700,417660075,4205,4205,4205,4205,0
20230816,175600,417660075,4205,4205,4205,4205,0
20230816,175500,417660075,4205,4205,4205,4205,0
20230816,175400,417660075,4205,4205,4205,4205,0
20230816,175300,417660075,4205,4205,4205,4205,0
20230816,175200,417660075,4205,4205,4205,4205,0
20230816,175100,417660075,4205,4205,4205,4205,0
20230816,175000,417660075,4205,4205,4205,4205,0
20230816,174900,417660075,4205,4205,4205,4205,0
20230816,174800,417660075,4205,4205,4205,4205,0
20230816,174700,417660075,4205,4205,4205,4205,5566
20230816,174600,417660075,4205,4205,4205,4205,0
20230816,174500,417660075,4205,4205,4205,4205,0
20230816,174400,417660075,4205,4205,4205,4205,0
20230816,174300,417660075,4205,4205,4205,4205,0
20230816,174200,417660075,4205,4205,4205,4205,0
20230816,174100,417660075,4205,4205,4205,4205,0
20230816,174000,417660075,4205,4205,4205,4205,0
20230816,173900,417660075,4205,4205,4205,4205,0
20230816,173800,417660075,4205,4205,4205,4205,0
20230816,173700,417660075,4205,4205,4205,4205,0
20230816,173600,417660075,4205,4205,4205,4205,0
20230816,173500,417660075,4205,4205,4205,4205,0
20230816,173400,417660075,4205,4205,4205,4205,0
20230816,173300,417660075,4205,4205,4205,4205,0
20230816,173200,417660075,4205,4205,4205,4205,0
20230816,173100,417660075,4205,4205,4205,4205,0
20230816,173000,417660075,4205,4205,4205,4205,0
20230816,172900,417660075,4205,4205,4205,4205,0
20230816,172800,417660075,4205,4205,4205,4205,0
20230816,172700,417660075,4205,4205,4205,4205,0
20230816,172600,417660075,4205,4205,4205,4205,0
20230816,172500,417660075,4205,4205,4205,4205,0
20230816,172400,417660075,4205,4205,4205,4205,0
20230816,172300,417660075,4205,4205,4205,4205,0
20230816,172200,417660075,4205,4205,4205,4205,0
20230816,172100,417660075,4205,4205,4205,4205,0
20230816,172000,417660075,4205,4205,4205,4205,0
20230816,171900,417660075,4205,4205,4205,4205,0
20230816,171800,417660075,4205,4205,4205,4205,0
20230816,171700,417660075,4205,4205,4205,4205,5566
20230816,171600,417660075,4205,4205,4205,4205,0
20230816,171500,417660075,4205,4205,4205,4205,0
20230816,171400,417660075,4205,4205,4205,4205,0
20230816,171300,417660075,4205,4205,4205,4205,0
20230816,171200,417660075,4205,4205,4205,4205,0
20230816,171100,417660075,4205,4205,4205,4205,0
20230816,171000,417660075,4205,4205,4205,4205,0
20230816,170900,417660075,4205,4205,4205,4205,0
20230816,170800,417660075,4205,4205,4205,4205,0
20230816,170700,417660075,4205,4205,4205,4205,0
20230816,170600,417660075,4205,4205,4205,4205,0
20230816,170500,417660075,4205,4205,4205,4205,0
20230816,170400,417660075,4205,4205,4205,4205,0
20230816,170300,417660075,4205,4205,4205,4205,0
20230816,170200,417660075,4205,4205,4205,4205,0
20230816,170100,417660075,4205,4205,4205,4205,0
20230816,170000,417660075,4205,4205,4205,4205,0
20230816,165900,417660075,4205,4205,4205,4205,0
20230816,165800,417660075,4205,4205,4205,4205,0
20230816,165700,417660075,4205,4205,4205,4205,0
20230816,165600,417660075,4205,4205,4205,4205,0
20230816,165500,417660075,4205,4205,4205,4205,0
20230816,165400,417660075,4205,4205,4205,4205,0
20230816,165300,417660075,4205,4205,4205,4205,0
20230816,165200,417660075,4205,4205,4205,4205,0
20230816,165100,417660075,4205,4205,4205,4205,0
20230816,165000,417660075,4205,4205,4205,4205,0
20230816,164900,417660075,4205,4205,4205,4205,0
20230816,164800,417660075,4205,4205,4205,4205,0
20230816,164700,417660075,4205,4205,4205,4205,5566
20230816,164600,417660075,4205,4205,4205,4205,0
20230816,164500,417660075,4205,4205,4205,4205,0
20230816,164400,417660075,4205,4205,4205,4205,0
20230816,164300,417660075,4205,4205,4205,4205,0
20230816,164200,417660075,4205,4205,4205,4205,0
20230816,164100,417660075,4205,4205,4205,4205,0
20230816,164000,417660075,4205,4205,4205,4205,0
20230816,163900,417660075,4205,4205,4205,4205,0
20230816,163800,417660075,4205,4205,4205,4205,0
20230816,163700,417660075,4205,4205,4205,4205,0
20230816,163600,417660075,4205,4205,4205,4205,0
20230816,163500,417660075,4205,4205,4205,4205,0
20230816,163400,417660075,4205,4205,4205,4205,0
20230816,163300,417660075,4205,4205,4205,4205,0
20230816,163200,417660075,4205,4205,4205,4205,0
20230816,163100,417660075,4205,4205,4205,4205,0
20230816,163000,417660075,4205,4205,4205,4205,0
20230816,162900,417660075,4205,4205,4205,4205,0
20230816,162800,417660075,4205,4205,4205,4205,0
20230816,162700,417660075,4205,4205,4205,4205,0
20230816,162600,417660075,4205,4205,4205,4205,0
20230816,162500,417660075,4205,4205,4205,4205,0
20230816,162400,417660075,4205,4205,4205,4205,0
20230816,162300,417660075,4205,4205,4205,4205,0
20230816,162200,417660075,4205,4205,4205,4205,0
20230816,162100,417660075,4205,4205,4205,4205,0
20230816,162000,417660075,4205,4205,4205,4205,0
20230816,161900,417660075,4205,4205,4205,4205,0
20230816,161800,417660075,4205,4205,4205,4205,0
20230816,161700,417660075,4205,4205,4205,4205,5566
20230816,161600,417660075,4205,4205,4205,4205,0
20230816,161500,417660075,4205,4205,4205,4205,0
20230816,161400,417660075,4205,4205,4205,4205,0
20230816,161300,417660075,4205,4205,4205,4205,0
20230816,161200,417660075,4205,4205,4205,4205,0
20230816,161100,417660075,4205,4205,4205,4205,0
20230816,161000,417660075,4205,4205,4205,4205,0
20230816,160900,417660075,4205,4205,4205,4205,0
20230816,160800,417660075,4205,4205,4205,4205,0
20230816,160700,417660075,4205,4205,4205,4205,0
20230816,160600,417660075,4205,4205,4205,4205,0
20230816,160500,417660075,4205,4205,4205,4205,0
20230816,160400,417660075,4205,4205,4205,4205,0
20230816,160300,417660075,4205,4205,4205,4205,0
20230816,160200,417660075,4205,4205,4205,4205,0
20230816,160100,417660075,4205,4205,4205,4205,0
20230816,160000,417660075,4205,4205,4205,4205,0
20230816,155900,417660075,4205,4205,4205,4205,0
20230816,155800,417660075,4205,4205,4205,4205,0
20230816,155700,417660075,4205,4205,4205,4205,0
20230816,155600,417660075,4205,4205,4205,4205,0
20230816,155500,417660075,4205,4205,4205,4205,0
20230816,155400,417660075,4205,4205,4205,4205,0
20230816,155300,417660075,4205,4205,4205,4205,0
20230816,155200,417660075,4205,4205,4205,4205,0
20230816,155100,417660075,4205,4205,4205,4205,0
20230816,155000,417660075,4205,4205,4205,4205,0
20230816,154900,417660075,4205,4205,4205,4205,0
20230816,154800,417660075,4205,4205,4205,4205,0
20230816,154700,417660075,4205,4205,4205,4205,5566
20230816,154600,417660075,4205,4205,4205,4205,0
20230816,154500,417660075,4205,4205,4205,4205,0
20230816,154400,417660075,4205,4205,4205,4205,0
20230816,154300,417660075,4205,4205,4205,4205,0
20230816,154200,417660075,4205,4205,4205,4205,0
20230816,154100,417660075,4205,4205,4205,4205,0
20230816,154000,417660075,4205,4205,4205,4205,0
20230816,153900,417660075,4205,4205,4205,4205,0
20230816,153800,417660075,4205,4205,4205,4205,0
20230816,153700,417660075,4205,4205,4205,4205,0
20230816,153600,417660075,4205,4205,4205,4205,0
20230816,153500,417660075,4205,4205,4205,4205,0
20230816,153400,417660075,4205,4205,4205,4205,0
20230816,153300,417660075,4205,4205,4205,4205,0
20230816,153200,417660075,4205,4205,4205,4205,0
20230816,153100,417660075,4205,4205,4205,4205,0
20230816,153000,417660075,4205,4205,4205,4205,5566
20230816,152900,394255045,4205,4205,4205,4205,0
20230816,152800,394255045,4205,4205,4205,4205,0
20230816,152700,394255045,4205,4205,4205,4205,0
20230816,152600,394255045,4205,4205,4205,4205,0
20230816,152500,394255045,4205,4205,4205,4205,0
20230816,152400,394255045,4205,4205,4205,4205,0
20230816,152300,394255045,4205,4205,4205,4205,0
20230816,152200,394255045,4205,4205,4205,4205,0
20230816,152100,394255045,4205,4205,4205,4205,0
20230816,152000,394255045,4205,4205,4205,4205,0
20230816,151900,394255045,4205,4200,4205,4200,107
20230816,151800,393805635,4200,4200,4200,4200,660
20230816,151700,391033635,4205,4205,4205,4205,131
20230816,151600,390482780,4205,4205,4205,4205,1
20230816,151500,390478575,4195,4205,4205,4195,206
20230816,151400,389614385,4205,4205,4205,4195,140
20230816,151300,389026280,4205,4215,4215,4205,106
20230816,151200,388579550,4200,4200,4200,4200,0
20230816,151100,388579550,4200,4200,4200,4200,0
20230816,151000,388579550,4200,4210,4210,4200,287
20230816,150900,387371650,4220,4220,4220,4220,0
20230816,150800,387371650,4220,4220,4220,4220,0
20230816,150700,387371650,4220,4220,4220,4220,105
20230816,150600,386928550,4220,4220,4220,4220,102
20230816,150500,386498110,4220,4220,4220,4220,3
20230816,150400,386485450,4220,4220,4220,4220,0
20230816,150300,386485450,4220,4215,4220,4215,5
20230816,150200,386464370,4195,4215,4215,4195,852
20230816,150100,382875885,4220,4220,4220,4220,0
20230816,150000,382875885,4220,4220,4220,4220,0
20230816,145900,382875885,4220,4220,4220,4220,1
20230816,145800,382871665,4220,4220,4220,4220,1
20230816,145700,382867445,4200,4200,4200,4200,1
20230816,145600,382863245,4200,4200,4200,4200,0
20230816,145500,382863245,4200,4200,4200,4200,17
20230816,145400,382791845,4200,4200,4200,4200,276
20230816,145300,381632645,4200,4200,4200,4200,0
20230816,145200,381632645,4200,4195,4200,4190,2218
20230816,145100,372328515,4195,4195,4195,4195,617
20230816,145000,369740200,4200,4200,4200,4200,97
20230816,144900,369332800,4200,4200,4200,4200,0
20230816,144800,369332800,4200,4200,4200,4200,500
20230816,144700,367232800,4200,4200,4200,4200,0
20230816,144600,367232800,4200,4215,4215,4200,28
20230816,144500,367115140,4215,4220,4220,4215,2
20230816,144400,367106705,4195,4210,4210,4195,27
20230816,144300,366993305,4195,4195,4195,4195,0
20230816,144200,366993305,4195,4195,4195,4195,0
20230816,144100,366993305,4195,4205,4205,4195,500
20230816,144000,364895795,4205,4205,4205,4205,0
20230816,143900,364895795,4205,4195,4210,4195,494
20230816,143800,362820190,4195,4205,4205,4195,602
20230816,143700,360294545,4205,4205,4205,4205,79
20230816,143600,359962350,4210,4210,4210,4210,1
20230816,143500,359958140,4220,4220,4220,4220,1
20230816,143400,359953920,4220,4215,4220,4215,36
20230816,143300,359802175,4195,4195,4195,4195,0
20230816,143200,359802175,4195,4205,4205,4195,90
20230816,143100,359424125,4215,4215,4215,4215,18
20230816,143000,359348255,4190,4210,4210,4190,505
20230816,142900,357229850,4200,4200,4200,4200,0
20230816,142800,357229850,4200,4210,4210,4200,200
20230816,142700,356389675,4215,4215,4215,4215,15
20230816,142600,356326450,4200,4210,4210,4200,200
20230816,142500,355485670,4210,4210,4210,4210,693
20230816,142400,352568140,4215,4215,4215,4215,0
20230816,142300,352568140,4215,4190,4215,4190,94
20230816,142200,352173180,4190,4190,4190,4190,104
20230816,142100,351737420,4190,4210,4210,4190,1100
20230816,142000,347122705,4225,4225,4225,4225,0
20230816,141900,347122705,4225,4225,4225,4225,0
20230816,141800,347122705,4225,4225,4225,4225,2
20230816,141700,347114255,4215,4220,4220,4215,60
20230816,141600,346861205,4200,4200,4200,4200,0
20230816,141500,346861205,4200,4200,4200,4195,1249
20230816,141400,341620405,4200,4205,4205,4200,2401
20230816,141300,331536120,4205,4210,4210,4205,1786
20230816,141200,324024210,4210,4210,4210,4210,0
20230816,141100,324024210,4210,4210,4210,4210,0
20230816,141000,324024210,4210,4210,4210,4210,0
20230816,140900,324024210,4210,4210,4210,4210,45
20230816,140800,323834760,4205,4205,4205,4205,0
20230816,140700,323834760,4205,4220,4220,4205,60
20230816,140600,323581940,4225,4225,4225,4225,0
20230816,140500,323581940,4225,4225,4225,4225,0
20230816,140400,323581940,4225,4210,4225,4205,305
20230816,140300,322299170,4210,4210,4210,4210,0
20230816,140200,322299170,4210,4210,4210,4210,0
20230816,140100,322299170,4210,4210,4210,4210,0
20230816,140000,322299170,4210,4210,4210,4210,0
20230816,135900,322299170,4210,4210,4210,4210,0
20230816,135800,322299170,4210,4215,4215,4210,431
20230816,135700,320484655,4210,4210,4210,4210,0
20230816,135600,320484655,4210,4210,4210,4210,0
20230816,135500,320484655,4210,4210,4210,4210,2
20230816,135400,320476235,4210,4210,4210,4210,0
20230816,135300,320476235,4210,4210,4210,4210,0
20230816,135200,320476235,4210,4210,4210,4210,0
20230816,135100,320476235,4210,4210,4210,4210,71
20230816,135000,320177325,4205,4205,4205,4205,0
20230816,134900,320177325,4205,4205,4205,4205,0
20230816,134800,320177325,4205,4205,4205,4205,802
20230816,134700,316804915,4215,4215,4215,4215,114
20230816,134600,316324405,4215,4210,4215,4210,230
20230816,134500,315355290,4210,4205,4210,4205,164
20230816,134400,314665570,4205,4215,4215,4205,2573
20230816,134300,303833180,4215,4220,4220,4215,1332
20230816,134200,298218325,4220,4220,4220,4220,0
20230816,134100,298218325,4220,4220,4220,4220,1
20230816,134000,298214105,4220,4220,4220,4220,2
20230816,133900,298205665,4225,4225,4225,4225,50
20230816,133800,297994415,4220,4220,4220,4220,14
20230816,133700,297935335,4225,4220,4225,4220,39
20230816,133600,297770745,4220,4215,4220,4215,30
20230816,133500,297644265,4220,4215,4220,4215,128
20230816,133400,297104245,4215,4220,4220,4215,220
20230816,133300,296176390,4225,4230,4230,4225,549
20230816,133200,293856860,4225,4225,4225,4225,2
20230816,133100,293848410,4225,4225,4225,4225,9
20230816,133000,293810385,4225,4230,4235,4225,51
20230816,132900,293594760,4225,4225,4225,4225,0
20230816,132800,293594760,4225,4225,4225,4225,1
20230816,132700,293590535,4225,4225,4225,4225,2
20230816,132600,293582085,4235,4225,4235,4225,44
20230816,132500,293396040,4225,4225,4225,4225,14
20230816,132400,293336890,4220,4220,4220,4220,17
20230816,132300,293265150,4235,4235,4235,4235,18
20230816,132200,293188920,4215,4230,4235,4215,1120
20230816,132100,288461515,4220,4220,4220,4220,237
20230816,132000,287461375,4225,4225,4225,4225,202
20230816,131900,286607925,4225,4225,4225,4225,0
20230816,131800,286607925,4225,4225,4225,4225,9
20230816,131700,286569900,4220,4220,4220,4220,0
20230816,131600,286569900,4220,4225,4225,4220,945
20230816,131500,282577885,4225,4230,4230,4225,33
20230816,131400,282438345,4225,4225,4230,4225,870
20230816,131300,278762275,4225,4225,4225,4225,270
20230816,131200,277621525,4230,4230,4230,4230,176
20230816,131100,276877045,4230,4230,4230,4230,1
20230816,131000,276872815,4230,4230,4230,4230,200
20230816,130900,276026815,4235,4235,4235,4235,0
20230816,130800,276026815,4235,4235,4235,4235,0
20230816,130700,276026815,4235,4235,4235,4235,72
20230816,130600,275721895,4235,4235,4235,4235,7
20230816,130500,275692250,4230,4230,4230,4230,0
20230816,130400,275692250,4230,4230,4230,4230,0
20230816,130300,275692250,4230,4230,4230,4225,35
20230816,130200,275544205,4230,4230,4230,4230,17
20230816,130100,275472295,4230,4230,4230,4230,0
20230816,130000,275472295,4230,4235,4235,4230,659
20230816,125900,272684640,4235,4235,4235,4235,382
20230816,125800,271066870,4235,4235,4235,4235,417
20230816,125700,269300875,4240,4240,4240,4240,11
20230816,125600,269254235,4240,4240,4240,4240,0
20230816,125500,269254235,4240,4240,4240,4240,3491
20230816,125400,254452395,4245,4245,4245,4245,0
20230816,125300,254452395,4245,4245,4245,4245,27
20230816,125200,254337780,4240,4240,4240,4240,0
20230816,125100,254337780,4240,4245,4245,4240,998
20230816,125000,250103890,4250,4250,4250,4250,16
20230816,124900,250035890,4250,4250,4250,4250,0
20230816,124800,250035890,4250,4250,4250,4250,74
20230816,124700,249721390,4255,4255,4255,4255,24
20230816,124600,249619270,4255,4255,4255,4255,163
20230816,124500,248925705,4255,4255,4255,4255,8
20230816,124400,248891665,4260,4260,4260,4260,18
20230816,124300,248814985,4260,4255,4260,4255,128
20230816,124200,248269710,4260,4260,4260,4260,0
20230816,124100,248269710,4260,4255,4260,4255,2
20230816,124000,248261195,4255,4255,4255,4255,25
20230816,123900,248154820,4255,4255,4255,4255,0
20230816,123800,248154820,4255,4245,4255,4245,52
20230816,123700,247933580,4245,4245,4245,4245,1
20230816,123600,247929335,4235,4235,4235,4235,0
20230816,123500,247929335,4235,4235,4235,4235,0
20230816,123400,247929335,4235,4235,4235,4235,0
20230816,123300,247929335,4235,4235,4235,4235,7
20230816,123200,247899690,4235,4235,4235,4235,0
20230816,123100,247899690,4235,4235,4235,4235,100
20230816,123000,247476190,4235,4235,4235,4235,447
20230816,122900,245583145,4235,4230,4235,4225,246
20230816,122800,244543205,4225,4225,4225,4225,265
20230816,122700,243423580,4230,4230,4230,4230,391
20230816,122600,241769650,4230,4230,4230,4230,263
20230816,122500,240657160,4230,4230,4230,4230,51
20230816,122400,240441430,4230,4230,4235,4230,44
20230816,122300,240255230,4230,4235,4235,4230,513
20230816,122200,238085055,4230,4235,4235,4230,93
20230816,122100,237691505,4240,4240,4240,4240,390
20230816,122000,236037905,4235,4235,4235,4235,0
20230816,121900,236037905,4235,4235,4235,4235,296
20230816,121800,234784345,4235,4240,4240,4235,427
20230816,121700,232975250,4235,4235,4235,4235,0
20230816,121600,232975250,4235,4245,4245,4235,1800
20230816,121500,225347225,4245,4245,4245,4245,0
20230816,121400,225347225,4245,4250,4250,4245,136
20230816,121300,224769670,4250,4250,4250,4250,42
20230816,121200,224591170,4250,4250,4250,4250,0
20230816,121100,224591170,4250,4250,4250,4250,1
20230816,121000,224586920,4270,4255,4270,4255,40
20230816,120900,224416285,4270,4270,4270,4270,0
20230816,120800,224416285,4270,4270,4270,4270,0
20230816,120700,224416285,4270,4270,4270,4270,0
20230816,120600,224416285,4270,4270,4270,4270,0
20230816,120500,224416285,4270,4270,4270,4270,0
20230816,120400,224416285,4270,4270,4270,4270,0
20230816,120300,224416285,4270,4260,4270,4260,63
20230816,120200,224147675,4260,4260,4260,4260,0
20230816,120100,224147675,4260,4260,4260,4260,0
20230816,120000,224147675,4260,4260,4260,4260,0
20230816,115900,224147675,4260,4240,4260,4240,23
20230816,115800,224049795,4240,4240,4240,4240,0
20230816,115700,224049795,4240,4240,4240,4240,5
20230816,115600,224028595,4265,4265,4265,4265,0
20230816,115500,224028595,4265,4260,4265,4260,7
20230816,115400,223998745,4260,4260,4260,4260,0
20230816,115300,223998745,4260,4260,4260,4260,700
20230816,115200,221016745,4235,4235,4235,4235,102
20230816,115100,220584775,4265,4265,4265,4265,78
20230816,115000,220252105,4235,4235,4235,4235,500
20230816,114900,218134605,4240,4240,4240,4240,812
20230816,114800,214691725,4245,4245,4245,4245,96
20230816,114700,214284205,4240,4240,4240,4240,15
20230816,114600,214220605,4245,4245,4245,4245,23
20230816,114500,214122970,4245,4250,4250,4245,667
20230816,114400,211291405,4250,4255,4255,4250,449
20230816,114300,209382980,4255,4260,4260,4255,648
20230816,114200,206623820,4265,4265,4265,4265,0
20230816,114100,206623820,4265,4265,4265,4265,220
20230816,114000,205685520,4275,4285,4290,4275,140
20230816,113900,205085365,4290,4275,4290,4275,120
20230816,113800,204571455,4265,4265,4265,4265,0
20230816,113700,204571455,4265,4265,4265,4265,220
20230816,113600,203633155,4265,4265,4265,4265,0
20230816,113500,203633155,4265,4265,4265,4265,0
20230816,113400,203633155,4265,4265,4265,4265,327
20230816,113300,202238500,4270,4270,4270,4270,0
20230816,113200,202238500,4270,4270,4270,4270,4
20230816,113100,202221420,4270,4270,4270,4270,502
20230816,113000,200077880,4270,4270,4270,4270,13
20230816,112900,200022370,4270,4270,4270,4270,0
20230816,112800,200022370,4270,4270,4270,4270,3
20230816,112700,200009560,4280,4270,4280,4270,10
20230816,112600,199966850,4270,4270,4270,4270,0
20230816,112500,199966850,4270,4270,4270,4270,0
20230816,112400,199966850,4270,4270,4270,4270,0
20230816,112300,199966850,4270,4275,4275,4270,3
20230816,112200,199954035,4275,4275,4275,4275,1
20230816,112100,199949760,4290,4290,4290,4290,0
20230816,112000,199949760,4290,4290,4290,4290,0
20230816,111900,199949760,4290,4290,4290,4290,0
20230816,111800,199949760,4290,4290,4290,4290,0
20230816,111700,199949760,4290,4290,4290,4290,0
20230816,111600,199949760,4290,4290,4290,4290,2
20230816,111500,199941180,4290,4285,4290,4285,200
20230816,111400,199083280,4290,4290,4290,4290,0
20230816,111300,199083280,4290,4290,4290,4290,0
20230816,111200,199083280,4290,4290,4290,4290,1
20230816,111100,199078990,4260,4260,4260,4260,0
20230816,111000,199078990,4260,4260,4260,4260,0
20230816,110900,199078990,4260,4275,4275,4260,62
20230816,110800,198814030,4280,4275,4280,4275,60
20230816,110700,198557460,4275,4275,4275,4275,1
20230816,110600,198553185,4280,4280,4285,4280,38
20230816,110500,198390395,4275,4275,4275,4275,0
20230816,110400,198390395,4275,4275,4275,4275,0
20230816,110300,198390395,4275,4285,4285,4275,16
20230816,110200,198321885,4290,4295,4295,4290,17
20230816,110100,198248950,4290,4290,4295,4290,27
20230816,110000,198132995,4290,4290,4290,4290,0
20230816,105900,198132995,4290,4290,4290,4290,34
20230816,105800,197987135,4290,4290,4290,4290,0
20230816,105700,197987135,4290,4290,4290,4290,0
20230816,105600,197987135,4290,4290,4290,4290,1
20230816,105500,197982845,4275,4275,4275,4275,3
20230816,105400,197970020,4275,4295,4300,4275,1480
20230816,105300,191623020,4275,4290,4290,4275,334
20230816,105200,190193285,4280,4280,4280,4280,0
20230816,105100,190193285,4280,4280,4280,4280,0
20230816,105000,190193285,4280,4280,4280,4280,0
20230816,104900,190193285,4280,4280,4280,4280,100
20230816,104800,189765285,4280,4280,4280,4280,0
20230816,104700,189765285,4280,4290,4290,4280,501
20230816,104600,187620995,4290,4290,4290,4280,86
20230816,104500,187252745,4275,4275,4280,4275,498
20230816,104400,185122325,4275,4275,4275,4275,100
20230816,104300,184694825,4280,4275,4280,4260,1002
20230816,104200,180424480,4280,4280,4280,4280,5
20230816,104100,180403080,4290,4275,4290,4275,18
20230816,104000,180326005,4270,4275,4275,4270,145
20230816,103900,179706630,4275,4275,4275,4275,1
20230816,103800,179702355,4295,4295,4295,4295,2
20230816,103700,179693765,4295,4295,4295,4295,0
20230816,103600,179693765,4295,4265,4295,4265,428
20230816,103500,177865735,4270,4270,4270,4270,175
20230816,103400,177118485,4270,4275,4275,4270,59
20230816,103300,176866480,4275,4280,4280,4275,17
20230816,103200,176793750,4280,4280,4280,4280,0
20230816,103100,176793750,4280,4280,4280,4280,0
20230816,103000,176793750,4280,4280,4280,4280,1
20230816,102900,176789470,4280,4280,4280,4280,1
20230816,102800,176785190,4275,4275,4275,4275,1
20230816,102700,176780915,4295,4275,4295,4265,519
20230816,102600,174567110,4275,4275,4275,4275,50
20230816,102500,174353360,4275,4275,4275,4275,74
20230816,102400,174037010,4260,4260,4260,4260,1000
20230816,102300,169777010,4255,4255,4255,4255,0
20230816,102200,169777010,4255,4255,4255,4255,150
20230816,102100,169138760,4245,4280,4280,4245,5000
20230816,102000,147888210,4300,4285,4300,4285,92
20230816,101900,147493465,4275,4275,4275,4275,0
20230816,101800,147493465,4275,4275,4275,4275,0
20230816,101700,147493465,4275,4285,4285,4275,2
20230816,101600,147484905,4270,4285,4285,4270,291
20230816,101500,146240565,4290,4290,4290,4290,1
20230816,101400,146236275,4300,4300,4300,4300,232
20230816,101300,145238675,4285,4285,4285,4285,0
20230816,101200,145238675,4285,4290,4290,4285,174
20230816,101100,144493075,4280,4280,4280,4280,0
20230816,101000,144493075,4280,4280,4280,4280,0
20230816,100900,144493075,4280,4300,4300,4280,1030
20230816,100800,140084075,4300,4280,4300,4280,571
20230816,100700,137635355,4280,4280,4280,4280,0
20230816,100600,137635355,4280,4260,4280,4260,1564
20230816,100500,130971855,4260,4260,4260,4260,0
20230816,100400,130971855,4260,4260,4260,4260,0
20230816,100300,130971855,4260,4260,4260,4260,100
20230816,100200,130545855,4260,4260,4260,4260,550
20230816,100100,128202855,4260,4260,4260,4260,99
20230816,100000,127781115,4250,4270,4270,4250,3000
20230816,095900,114998845,4270,4270,4270,4270,5
20230816,095800,114977495,4270,4270,4270,4270,0
20230816,095700,114977495,4270,4270,4270,4270,41
20230816,095600,114802425,4270,4275,4275,4270,164
20230816,095500,114101790,4280,4280,4280,4280,262
20230816,095400,112980430,4280,4280,4280,4280,1
20230816,095300,112976150,4280,4280,4280,4280,1
20230816,095200,112971870,4280,4280,4280,4280,0
20230816,095100,112971870,4280,4280,4280,4280,100
20230816,095000,112543870,4280,4280,4280,4280,589
20230816,094900,110022950,4280,4280,4280,4280,0
20230816,094800,110022950,4280,4280,4280,4280,10
20230816,094700,109980150,4280,4280,4280,4280,10
20230816,094600,109937350,4280,4280,4280,4280,0
20230816,094500,109937350,4280,4260,4280,4260,426
20230816,094400,108117260,4250,4250,4250,4250,26
20230816,094300,108006760,4250,4250,4250,4250,0
20230816,094200,108006760,4250,4250,4250,4250,0
20230816,094100,108006760,4250,4255,4255,4250,2805
20230816,094000,96074700,4255,4265,4265,4255,2998
20230816,093900,83298355,4265,4265,4265,4265,22
20230816,093800,83204525,4270,4270,4270,4265,106
20230816,093700,82752265,4270,4270,4270,4270,29
20230816,093600,82628435,4265,4265,4265,4260,111
20230816,093500,82155400,4265,4265,4265,4265,0
20230816,093400,82155400,4265,4265,4265,4265,0
20230816,093300,82155400,4265,4265,4265,4265,1
20230816,093200,82151135,4260,4270,4270,4260,2400
20230816,093100,71920120,4280,4270,4280,4270,12
20230816,093000,71868860,4270,4270,4270,4270,500
20230816,092900,69733860,4280,4265,4280,4265,2
20230816,092800,69725315,4265,4280,4280,4265,2762
20230816,092700,57921045,4280,4280,4280,4280,0
20230816,092600,57921045,4280,4275,4280,4275,718
20230816,092500,54848610,4275,4275,4275,4275,2
20230816,092400,54840060,4285,4285,4285,4285,41
20230816,092300,54664375,4325,4325,4325,4325,1
20230816,092200,54660050,4290,4285,4330,4285,124
20230816,092100,54128045,4330,4300,4330,4300,98
20230816,092000,53705025,4275,4295,4300,4275,525
20230816,091900,51452650,4290,4300,4340,4270,1515
20230816,091800,44959425,4300,4270,4300,4270,248
20230816,091700,43896885,4270,4280,4280,4270,11
20230816,091600,43849815,4280,4280,4280,4280,69
20230816,091500,43554495,4280,4260,4280,4260,322
20230816,091400,42177775,4260,4265,4270,4260,1141
20230816,091300,37312020,4270,4270,4270,4270,41
20230816,091200,37136950,4265,4265,4270,4265,855
20230816,091100,33490220,4265,4280,4280,4265,236
20230816,091000,32481410,4275,4290,4290,4270,1456
20230816,090900,26262750,4280,4290,4290,4280,300
20230816,090800,24976810,4300,4300,4300,4300,305
20230816,090700,23665310,4300,4300,4325,4300,2108
20230816,090600,14600655,4300,4300,4300,4300,600
20230816,090500,12020655,4300,4310,4310,4300,399
20230816,090400,10304730,4305,4315,4315,4300,250
20230816,090300,9229235,4300,4320,4320,4300,642
20230816,090200,6462460,4330,4330,4330,4330,64
20230816,090100,6185340,4330,4330,4330,4330,6
20230816,090000,6159360,4320,4375,4375,4320,1410