KissMeData/092190/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194500,327172920,4475,4475,4475,4475,662
20230816,194400,327172920,4475,4475,4475,4475,0
20230816,194300,327172920,4475,4475,4475,4475,0
20230816,194200,327172920,4475,4475,4475,4475,0
20230816,194100,327172920,4475,4475,4475,4475,0
20230816,194000,327172920,4475,4475,4475,4475,0
20230816,193900,327172920,4475,4475,4475,4475,0
20230816,193800,327172920,4475,4475,4475,4475,0
20230816,193700,327172920,4475,4475,4475,4475,0
20230816,193600,327172920,4475,4475,4475,4475,0
20230816,193500,327172920,4475,4475,4475,4475,0
20230816,193400,327172920,4475,4475,4475,4475,0
20230816,193300,327172920,4475,4475,4475,4475,0
20230816,193200,327172920,4475,4475,4475,4475,0
20230816,193100,327172920,4475,4475,4475,4475,0
20230816,193000,327172920,4475,4475,4475,4475,0
20230816,192900,327172920,4475,4475,4475,4475,0
20230816,192800,327172920,4475,4475,4475,4475,0
20230816,192700,327172920,4475,4475,4475,4475,0
20230816,192600,327172920,4475,4475,4475,4475,0
20230816,192500,327172920,4475,4475,4475,4475,0
20230816,192400,327172920,4475,4475,4475,4475,0
20230816,192300,327172920,4475,4475,4475,4475,0
20230816,192200,327172920,4475,4475,4475,4475,0
20230816,192100,327172920,4475,4475,4475,4475,0
20230816,192000,327172920,4475,4475,4475,4475,0
20230816,191900,327172920,4475,4475,4475,4475,0
20230816,191800,327172920,4475,4475,4475,4475,0
20230816,191700,327172920,4475,4475,4475,4475,0
20230816,191600,327172920,4475,4475,4475,4475,0
20230816,191500,327172920,4475,4475,4475,4475,662
20230816,191400,327172920,4475,4475,4475,4475,0
20230816,191300,327172920,4475,4475,4475,4475,0
20230816,191200,327172920,4475,4475,4475,4475,0
20230816,191100,327172920,4475,4475,4475,4475,0
20230816,191000,327172920,4475,4475,4475,4475,0
20230816,190900,327172920,4475,4475,4475,4475,0
20230816,190800,327172920,4475,4475,4475,4475,0
20230816,190700,327172920,4475,4475,4475,4475,0
20230816,190600,327172920,4475,4475,4475,4475,0
20230816,190500,327172920,4475,4475,4475,4475,0
20230816,190400,327172920,4475,4475,4475,4475,0
20230816,190300,327172920,4475,4475,4475,4475,0
20230816,190200,327172920,4475,4475,4475,4475,0
20230816,190100,327172920,4475,4475,4475,4475,0
20230816,190000,327172920,4475,4475,4475,4475,0
20230816,185900,327172920,4475,4475,4475,4475,0
20230816,185800,327172920,4475,4475,4475,4475,0
20230816,185700,327172920,4475,4475,4475,4475,0
20230816,185600,327172920,4475,4475,4475,4475,0
20230816,185500,327172920,4475,4475,4475,4475,0
20230816,185400,327172920,4475,4475,4475,4475,0
20230816,185300,327172920,4475,4475,4475,4475,0
20230816,185200,327172920,4475,4475,4475,4475,0
20230816,185100,327172920,4475,4475,4475,4475,0
20230816,185000,327172920,4475,4475,4475,4475,0
20230816,184900,327172920,4475,4475,4475,4475,0
20230816,184800,327172920,4475,4475,4475,4475,0
20230816,184700,327172920,4475,4475,4475,4475,0
20230816,184600,327172920,4475,4475,4475,4475,0
20230816,184500,327172920,4475,4475,4475,4475,662
20230816,184400,327172920,4475,4475,4475,4475,0
20230816,184300,327172920,4475,4475,4475,4475,0
20230816,184200,327172920,4475,4475,4475,4475,0
20230816,184100,327172920,4475,4475,4475,4475,0
20230816,184000,327172920,4475,4475,4475,4475,0
20230816,183900,327172920,4475,4475,4475,4475,0
20230816,183800,327172920,4475,4475,4475,4475,0
20230816,183700,327172920,4475,4475,4475,4475,0
20230816,183600,327172920,4475,4475,4475,4475,0
20230816,183500,327172920,4475,4475,4475,4475,0
20230816,183400,327172920,4475,4475,4475,4475,0
20230816,183300,327172920,4475,4475,4475,4475,0
20230816,183200,327172920,4475,4475,4475,4475,0
20230816,183100,327172920,4475,4475,4475,4475,0
20230816,183000,327172920,4475,4475,4475,4475,0
20230816,182900,327172920,4475,4475,4475,4475,0
20230816,182800,327172920,4475,4475,4475,4475,0
20230816,182700,327172920,4475,4475,4475,4475,0
20230816,182600,327172920,4475,4475,4475,4475,0
20230816,182500,327172920,4475,4475,4475,4475,0
20230816,182400,327172920,4475,4475,4475,4475,0
20230816,182300,327172920,4475,4475,4475,4475,0
20230816,182200,327172920,4475,4475,4475,4475,0
20230816,182100,327172920,4475,4475,4475,4475,0
20230816,182000,327172920,4475,4475,4475,4475,0
20230816,181900,327172920,4475,4475,4475,4475,0
20230816,181800,327172920,4475,4475,4475,4475,0
20230816,181700,327172920,4475,4475,4475,4475,0
20230816,181600,327172920,4475,4475,4475,4475,0
20230816,181500,327172920,4475,4475,4475,4475,662
20230816,181400,327172920,4475,4475,4475,4475,0
20230816,181300,327172920,4475,4475,4475,4475,0
20230816,181200,327172920,4475,4475,4475,4475,0
20230816,181100,327172920,4475,4475,4475,4475,0
20230816,181000,327172920,4475,4475,4475,4475,0
20230816,180900,327172920,4475,4475,4475,4475,0
20230816,180800,327172920,4475,4475,4475,4475,0
20230816,180700,327172920,4475,4475,4475,4475,0
20230816,180600,327172920,4475,4475,4475,4475,0
20230816,180500,327172920,4475,4475,4475,4475,0
20230816,180400,327172920,4475,4475,4475,4475,0
20230816,180300,327172920,4475,4475,4475,4475,0
20230816,180200,327172920,4475,4475,4475,4475,0
20230816,180100,327172920,4475,4475,4475,4475,0
20230816,180000,327172920,4475,4475,4475,4475,0
20230816,175900,327172920,4475,4475,4475,4475,0
20230816,175800,327172920,4475,4475,4475,4475,0
20230816,175700,327172920,4475,4475,4475,4475,0
20230816,175600,327172920,4475,4475,4475,4475,0
20230816,175500,327172920,4475,4475,4475,4475,0
20230816,175400,327172920,4475,4475,4475,4475,0
20230816,175300,327172920,4475,4475,4475,4475,0
20230816,175200,327172920,4475,4475,4475,4475,0
20230816,175100,327172920,4475,4475,4475,4475,0
20230816,175000,327172920,4475,4475,4475,4475,0
20230816,174900,327172920,4475,4475,4475,4475,0
20230816,174800,327172920,4475,4475,4475,4475,0
20230816,174700,327172920,4475,4475,4475,4475,0
20230816,174600,327172920,4475,4475,4475,4475,0
20230816,174500,327172920,4475,4475,4475,4475,662
20230816,174400,327172920,4475,4475,4475,4475,0
20230816,174300,327172920,4475,4475,4475,4475,0
20230816,174200,327172920,4475,4475,4475,4475,0
20230816,174100,327172920,4475,4475,4475,4475,0
20230816,174000,327172920,4475,4475,4475,4475,0
20230816,173900,327172920,4475,4475,4475,4475,0
20230816,173800,327172920,4475,4475,4475,4475,0
20230816,173700,327172920,4475,4475,4475,4475,0
20230816,173600,327172920,4475,4475,4475,4475,0
20230816,173500,327172920,4475,4475,4475,4475,0
20230816,173400,327172920,4475,4475,4475,4475,0
20230816,173300,327172920,4475,4475,4475,4475,0
20230816,173200,327172920,4475,4475,4475,4475,0
20230816,173100,327172920,4475,4475,4475,4475,0
20230816,173000,327172920,4475,4475,4475,4475,0
20230816,172900,327172920,4475,4475,4475,4475,0
20230816,172800,327172920,4475,4475,4475,4475,0
20230816,172700,327172920,4475,4475,4475,4475,0
20230816,172600,327172920,4475,4475,4475,4475,0
20230816,172500,327172920,4475,4475,4475,4475,0
20230816,172400,327172920,4475,4475,4475,4475,0
20230816,172300,327172920,4475,4475,4475,4475,0
20230816,172200,327172920,4475,4475,4475,4475,0
20230816,172100,327172920,4475,4475,4475,4475,0
20230816,172000,327172920,4475,4475,4475,4475,0
20230816,171900,327172920,4475,4475,4475,4475,0
20230816,171800,327172920,4475,4475,4475,4475,0
20230816,171700,327172920,4475,4475,4475,4475,0
20230816,171600,327172920,4475,4475,4475,4475,0
20230816,171500,327172920,4475,4475,4475,4475,662
20230816,171400,327172920,4475,4475,4475,4475,0
20230816,171300,327172920,4475,4475,4475,4475,0
20230816,171200,327172920,4475,4475,4475,4475,0
20230816,171100,327172920,4475,4475,4475,4475,0
20230816,171000,327172920,4475,4475,4475,4475,0
20230816,170900,327172920,4475,4475,4475,4475,0
20230816,170800,327172920,4475,4475,4475,4475,0
20230816,170700,327172920,4475,4475,4475,4475,0
20230816,170600,327172920,4475,4475,4475,4475,0
20230816,170500,327172920,4475,4475,4475,4475,0
20230816,170400,327172920,4475,4475,4475,4475,0
20230816,170300,327172920,4475,4475,4475,4475,0
20230816,170200,327172920,4475,4475,4475,4475,0
20230816,170100,327172920,4475,4475,4475,4475,0
20230816,170000,327172920,4475,4475,4475,4475,0
20230816,165900,327172920,4475,4475,4475,4475,0
20230816,165800,327172920,4475,4475,4475,4475,0
20230816,165700,327172920,4475,4475,4475,4475,0
20230816,165600,327172920,4475,4475,4475,4475,0
20230816,165500,327172920,4475,4475,4475,4475,0
20230816,165400,327172920,4475,4475,4475,4475,0
20230816,165300,327172920,4475,4475,4475,4475,0
20230816,165200,327172920,4475,4475,4475,4475,0
20230816,165100,327172920,4475,4475,4475,4475,0
20230816,165000,327172920,4475,4475,4475,4475,0
20230816,164900,327172920,4475,4475,4475,4475,0
20230816,164800,327172920,4475,4475,4475,4475,0
20230816,164700,327172920,4475,4475,4475,4475,0
20230816,164600,327172920,4475,4475,4475,4475,0
20230816,164500,327172920,4475,4475,4475,4475,662
20230816,164400,327172920,4475,4475,4475,4475,0
20230816,164300,327172920,4475,4475,4475,4475,0
20230816,164200,327172920,4475,4475,4475,4475,0
20230816,164100,327172920,4475,4475,4475,4475,0
20230816,164000,327172920,4475,4475,4475,4475,0
20230816,163900,327172920,4475,4475,4475,4475,0
20230816,163800,327172920,4475,4475,4475,4475,0
20230816,163700,327172920,4475,4475,4475,4475,0
20230816,163600,327172920,4475,4475,4475,4475,0
20230816,163500,327172920,4475,4475,4475,4475,0
20230816,163400,327172920,4475,4475,4475,4475,0
20230816,163300,327172920,4475,4475,4475,4475,0
20230816,163200,327172920,4475,4475,4475,4475,0
20230816,163100,327172920,4475,4475,4475,4475,0
20230816,163000,327172920,4475,4475,4475,4475,0
20230816,162900,327172920,4475,4475,4475,4475,0
20230816,162800,327172920,4475,4475,4475,4475,0
20230816,162700,327172920,4475,4475,4475,4475,0
20230816,162600,327172920,4475,4475,4475,4475,0
20230816,162500,327172920,4475,4475,4475,4475,0
20230816,162400,327172920,4475,4475,4475,4475,0
20230816,162300,327172920,4475,4475,4475,4475,0
20230816,162200,327172920,4475,4475,4475,4475,0
20230816,162100,327172920,4475,4475,4475,4475,0
20230816,162000,327172920,4475,4475,4475,4475,0
20230816,161900,327172920,4475,4475,4475,4475,0
20230816,161800,327172920,4475,4475,4475,4475,0
20230816,161700,327172920,4475,4475,4475,4475,0
20230816,161600,327172920,4475,4475,4475,4475,0
20230816,161500,327172920,4475,4475,4475,4475,662
20230816,161400,327172920,4475,4475,4475,4475,0
20230816,161300,327172920,4475,4475,4475,4475,0
20230816,161200,327172920,4475,4475,4475,4475,0
20230816,161100,327172920,4475,4475,4475,4475,0
20230816,161000,327172920,4475,4475,4475,4475,0
20230816,160900,327172920,4475,4475,4475,4475,0
20230816,160800,327172920,4475,4475,4475,4475,0
20230816,160700,327172920,4475,4475,4475,4475,0
20230816,160600,327172920,4475,4475,4475,4475,0
20230816,160500,327172920,4475,4475,4475,4475,0
20230816,160400,327172920,4475,4475,4475,4475,0
20230816,160300,327172920,4475,4475,4475,4475,0
20230816,160200,327172920,4475,4475,4475,4475,0
20230816,160100,327172920,4475,4475,4475,4475,0
20230816,160000,327172920,4475,4475,4475,4475,0
20230816,155900,327172920,4475,4475,4475,4475,0
20230816,155800,327172920,4475,4475,4475,4475,0
20230816,155700,327172920,4475,4475,4475,4475,0
20230816,155600,327172920,4475,4475,4475,4475,0
20230816,155500,327172920,4475,4475,4475,4475,0
20230816,155400,327172920,4475,4475,4475,4475,0
20230816,155300,327172920,4475,4475,4475,4475,0
20230816,155200,327172920,4475,4475,4475,4475,0
20230816,155100,327172920,4475,4475,4475,4475,0
20230816,155000,327172920,4475,4475,4475,4475,0
20230816,154900,327172920,4475,4475,4475,4475,0
20230816,154800,327172920,4475,4475,4475,4475,0
20230816,154700,327172920,4475,4475,4475,4475,0
20230816,154600,327172920,4475,4475,4475,4475,0
20230816,154500,327172920,4475,4475,4475,4475,662
20230816,154400,327172920,4475,4475,4475,4475,0
20230816,154300,327172920,4475,4475,4475,4475,0
20230816,154200,327172920,4475,4475,4475,4475,0
20230816,154100,327172920,4475,4475,4475,4475,0
20230816,154000,327172920,4475,4475,4475,4475,0
20230816,153900,327172920,4475,4475,4475,4475,0
20230816,153800,327172920,4475,4475,4475,4475,0
20230816,153700,327172920,4475,4475,4475,4475,0
20230816,153600,327172920,4475,4475,4475,4475,0
20230816,153500,327172920,4475,4475,4475,4475,0
20230816,153400,327172920,4475,4475,4475,4475,0
20230816,153300,327172920,4475,4475,4475,4475,0
20230816,153200,327172920,4475,4475,4475,4475,0
20230816,153100,327172920,4475,4475,4475,4475,0
20230816,153000,327172920,4475,4475,4475,4475,662
20230816,152900,324210470,4475,4475,4475,4475,0
20230816,152800,324210470,4475,4475,4475,4475,0
20230816,152700,324210470,4475,4475,4475,4475,0
20230816,152600,324210470,4475,4475,4475,4475,0
20230816,152500,324210470,4475,4475,4475,4475,0
20230816,152400,324210470,4475,4475,4475,4475,0
20230816,152300,324210470,4475,4475,4475,4475,0
20230816,152200,324210470,4475,4475,4475,4475,0
20230816,152100,324210470,4475,4475,4475,4475,0
20230816,152000,324210470,4475,4475,4475,4475,0
20230816,151900,324210470,4475,4465,4475,4465,56
20230816,151800,323960400,4465,4465,4465,4465,103
20230816,151700,323500505,4465,4465,4480,4465,302
20230816,151600,322152060,4465,4465,4465,4465,0
20230816,151500,322152060,4465,4465,4465,4465,0
20230816,151400,322152060,4465,4465,4465,4465,0
20230816,151300,322152060,4465,4475,4475,4465,160
20230816,151200,321436590,4480,4480,4480,4480,0
20230816,151100,321436590,4480,4480,4480,4480,62
20230816,151000,321158830,4475,4475,4475,4475,47
20230816,150900,320948505,4475,4480,4480,4475,12
20230816,150800,320894775,4480,4470,4480,4470,161
20230816,150700,320173890,4470,4470,4470,4470,0
20230816,150600,320173890,4470,4470,4470,4470,0
20230816,150500,320173890,4470,4470,4470,4470,100
20230816,150400,319726890,4470,4470,4470,4470,0
20230816,150300,319726890,4470,4470,4470,4470,2
20230816,150200,319717950,4470,4470,4470,4470,0
20230816,150100,319717950,4470,4470,4470,4470,106
20230816,150000,319244130,4470,4470,4470,4470,199
20230816,145900,318354600,4470,4470,4470,4470,0
20230816,145800,318354600,4470,4470,4470,4470,11
20230816,145700,318305430,4460,4460,4460,4460,20
20230816,145600,318216230,4470,4470,4470,4470,0
20230816,145500,318216230,4470,4470,4470,4470,0
20230816,145400,318216230,4470,4470,4470,4470,24
20230816,145300,318108950,4470,4470,4470,4470,1
20230816,145200,318104480,4460,4460,4460,4460,224
20230816,145100,317105440,4460,4460,4460,4460,112
20230816,145000,316605920,4460,4460,4460,4460,2
20230816,144900,316597000,4460,4460,4460,4460,0
20230816,144800,316597000,4460,4460,4460,4460,0
20230816,144700,316597000,4460,4465,4465,4460,30
20230816,144600,316463190,4470,4470,4470,4470,0
20230816,144500,316463190,4470,4470,4470,4470,0
20230816,144400,316463190,4470,4470,4470,4470,0
20230816,144300,316463190,4470,4470,4470,4470,0
20230816,144200,316463190,4470,4470,4470,4470,0
20230816,144100,316463190,4470,4470,4470,4470,0
20230816,144000,316463190,4470,4470,4470,4470,0
20230816,143900,316463190,4470,4470,4470,4470,0
20230816,143800,316463190,4470,4470,4470,4470,0
20230816,143700,316463190,4470,4470,4470,4470,2
20230816,143600,316454250,4470,4470,4470,4470,94
20230816,143500,316034070,4470,4470,4470,4470,1
20230816,143400,316029600,4470,4470,4470,4470,0
20230816,143300,316029600,4470,4470,4470,4470,353
20230816,143200,314451690,4470,4470,4470,4470,0
20230816,143100,314451690,4470,4470,4470,4470,0
20230816,143000,314451690,4470,4470,4470,4470,0
20230816,142900,314451690,4470,4470,4470,4470,0
20230816,142800,314451690,4470,4470,4470,4470,0
20230816,142700,314451690,4470,4470,4470,4470,0
20230816,142600,314451690,4470,4470,4470,4470,0
20230816,142500,314451690,4470,4470,4470,4470,0
20230816,142400,314451690,4470,4470,4470,4470,0
20230816,142300,314451690,4470,4470,4470,4470,2
20230816,142200,314442750,4470,4470,4470,4470,0
20230816,142100,314442750,4470,4470,4470,4470,16
20230816,142000,314371230,4455,4455,4455,4455,0
20230816,141900,314371230,4455,4455,4455,4455,0
20230816,141800,314371230,4455,4455,4455,4455,0
20230816,141700,314371230,4455,4455,4455,4455,0
20230816,141600,314371230,4455,4455,4455,4455,100
20230816,141500,313925730,4455,4455,4455,4455,34
20230816,141400,313774260,4455,4455,4455,4455,173
20230816,141300,313003545,4455,4455,4455,4455,0
20230816,141200,313003545,4455,4455,4455,4455,0
20230816,141100,313003545,4455,4455,4455,4455,0
20230816,141000,313003545,4455,4455,4455,4455,0
20230816,140900,313003545,4455,4455,4455,4455,0
20230816,140800,313003545,4455,4455,4455,4455,0
20230816,140700,313003545,4455,4455,4455,4455,0
20230816,140600,313003545,4455,4455,4455,4455,0
20230816,140500,313003545,4455,4455,4455,4455,0
20230816,140400,313003545,4455,4455,4455,4455,0
20230816,140300,313003545,4455,4455,4455,4455,10
20230816,140200,312958995,4455,4460,4460,4455,672
20230816,140100,309963375,4455,4455,4455,4455,0
20230816,140000,309963375,4455,4455,4455,4455,1304
20230816,135900,304154055,4455,4450,4455,4445,220
20230816,135800,303175495,4455,4450,4455,4450,61
20230816,135700,302903755,4450,4450,4450,4450,2
20230816,135600,302894855,4450,4455,4455,4450,79
20230816,135500,302543065,4455,4445,4455,4445,701
20230816,135400,299420120,4450,4450,4450,4450,0
20230816,135300,299420120,4450,4450,4450,4450,0
20230816,135200,299420120,4450,4450,4450,4450,34
20230816,135100,299268820,4455,4455,4455,4455,372
20230816,135000,297611560,4450,4450,4450,4450,10
20230816,134900,297567060,4450,4455,4455,4450,124
20230816,134800,297015155,4455,4455,4455,4455,0
20230816,134700,297015155,4455,4455,4455,4455,0
20230816,134600,297015155,4455,4455,4455,4455,0
20230816,134500,297015155,4455,4460,4460,4455,122
20230816,134400,296471295,4460,4460,4460,4460,0
20230816,134300,296471295,4460,4460,4460,4460,0
20230816,134200,296471295,4460,4460,4460,4460,0
20230816,134100,296471295,4460,4460,4460,4460,0
20230816,134000,296471295,4460,4460,4460,4460,500
20230816,133900,294241295,4445,4445,4445,4445,0
20230816,133800,294241295,4445,4445,4445,4445,0
20230816,133700,294241295,4445,4445,4445,4445,0
20230816,133600,294241295,4445,4445,4445,4445,0
20230816,133500,294241295,4445,4445,4445,4445,0
20230816,133400,294241295,4445,4455,4455,4445,3400
20230816,133300,279124270,4485,4485,4485,4485,0
20230816,133200,279124270,4485,4485,4485,4485,0
20230816,133100,279124270,4485,4485,4485,4485,2
20230816,133000,279115300,4450,4450,4450,4450,899
20230816,132900,275114750,4445,4450,4450,4445,1700
20230816,132800,267558035,4450,4450,4450,4450,100
20230816,132700,267113035,4450,4450,4450,4450,41
20230816,132600,266930585,4450,4460,4460,4450,1622
20230816,132500,259706315,4460,4460,4460,4460,0
20230816,132400,259706315,4460,4460,4460,4460,0
20230816,132300,259706315,4460,4460,4460,4460,7
20230816,132200,259675095,4465,4460,4465,4460,9
20230816,132100,259634945,4460,4460,4460,4460,200
20230816,132000,258742945,4465,4465,4465,4465,1
20230816,131900,258738480,4465,4465,4465,4465,2
20230816,131800,258729550,4465,4465,4465,4465,96
20230816,131700,258300910,4465,4465,4465,4465,112
20230816,131600,257800830,4465,4465,4465,4465,850
20230816,131500,254005580,4460,4460,4460,4460,157
20230816,131400,253305360,4460,4460,4460,4460,5
20230816,131300,253283060,4460,4460,4460,4460,73
20230816,131200,252957480,4460,4460,4460,4460,22
20230816,131100,252859360,4460,4460,4460,4460,102
20230816,131000,252404440,4460,4460,4460,4460,0
20230816,130900,252404440,4460,4460,4460,4460,0
20230816,130800,252404440,4460,4460,4460,4460,0
20230816,130700,252404440,4460,4460,4460,4460,0
20230816,130600,252404440,4460,4460,4460,4460,100
20230816,130500,251958440,4455,4455,4455,4455,7
20230816,130400,251927255,4455,4455,4455,4455,0
20230816,130300,251927255,4455,4465,4465,4455,320
20230816,130200,250500410,4470,4470,4470,4470,0
20230816,130100,250500410,4470,4470,4470,4470,0
20230816,130000,250500410,4470,4470,4470,4470,1
20230816,125900,250495940,4470,4470,4470,4470,0
20230816,125800,250495940,4470,4470,4470,4470,0
20230816,125700,250495940,4470,4470,4470,4470,0
20230816,125600,250495940,4470,4470,4470,4470,0
20230816,125500,250495940,4470,4470,4470,4470,1
20230816,125400,250491470,4465,4465,4465,4465,0
20230816,125300,250491470,4465,4465,4465,4465,200
20230816,125200,249598470,4470,4470,4470,4470,117
20230816,125100,249075480,4475,4475,4475,4475,129
20230816,125000,248498205,4475,4475,4475,4475,0
20230816,124900,248498205,4475,4475,4475,4475,495
20230816,124800,246283080,4475,4475,4475,4475,400
20230816,124700,244493080,4475,4475,4475,4475,0
20230816,124600,244493080,4475,4475,4475,4475,0
20230816,124500,244493080,4475,4475,4475,4475,0
20230816,124400,244493080,4475,4475,4475,4475,10
20230816,124300,244448330,4475,4475,4475,4475,0
20230816,124200,244448330,4475,4475,4475,4475,0
20230816,124100,244448330,4475,4475,4475,4475,0
20230816,124000,244448330,4475,4475,4475,4475,0
20230816,123900,244448330,4475,4475,4475,4475,2
20230816,123800,244439380,4465,4465,4465,4465,10
20230816,123700,244394730,4465,4465,4465,4465,30
20230816,123600,244260780,4465,4465,4465,4465,0
20230816,123500,244260780,4465,4475,4475,4465,200
20230816,123400,243367750,4475,4475,4475,4475,0
20230816,123300,243367750,4475,4475,4475,4475,105
20230816,123200,242897875,4475,4475,4475,4475,50
20230816,123100,242674125,4450,4470,4470,4450,1458
20230816,123000,236178520,4475,4475,4480,4475,260
20230816,122900,235014955,4475,4470,4475,4470,116
20230816,122800,234495935,4475,4475,4475,4475,200
20230816,122700,233600935,4465,4465,4465,4465,0
20230816,122600,233600935,4465,4465,4465,4465,0
20230816,122500,233600935,4465,4465,4465,4465,0
20230816,122400,233600935,4465,4465,4465,4465,0
20230816,122300,233600935,4465,4465,4465,4465,100
20230816,122200,233154435,4465,4465,4465,4465,205
20230816,122100,232239110,4465,4465,4465,4465,0
20230816,122000,232239110,4465,4465,4465,4465,0
20230816,121900,232239110,4465,4465,4465,4465,0
20230816,121800,232239110,4465,4465,4465,4465,1
20230816,121700,232234645,4470,4470,4470,4470,0
20230816,121600,232234645,4470,4470,4470,4470,0
20230816,121500,232234645,4470,4470,4470,4470,0
20230816,121400,232234645,4470,4470,4470,4470,0
20230816,121300,232234645,4470,4470,4470,4470,69
20230816,121200,231926215,4465,4465,4465,4465,0
20230816,121100,231926215,4465,4465,4465,4465,101
20230816,121000,231475250,4465,4465,4465,4465,51
20230816,120900,231247535,4465,4465,4465,4465,0
20230816,120800,231247535,4465,4465,4465,4465,2
20230816,120700,231238605,4465,4465,4465,4465,0
20230816,120600,231238605,4465,4465,4465,4465,3
20230816,120500,231225210,4460,4460,4460,4460,0
20230816,120400,231225210,4460,4460,4460,4460,0
20230816,120300,231225210,4460,4460,4460,4460,0
20230816,120200,231225210,4460,4460,4460,4460,0
20230816,120100,231225210,4460,4460,4460,4460,47
20230816,120000,231015590,4460,4460,4460,4460,34
20230816,115900,230863950,4460,4460,4460,4460,0
20230816,115800,230863950,4460,4460,4460,4460,50
20230816,115700,230640950,4460,4460,4460,4460,1032
20230816,115600,226038230,4460,4460,4460,4460,0
20230816,115500,226038230,4460,4460,4460,4460,151
20230816,115400,225364770,4465,4465,4465,4465,1
20230816,115300,225360305,4465,4465,4465,4465,1
20230816,115200,225355840,4465,4455,4465,4455,755
20230816,115100,221991365,4455,4455,4455,4445,14
20230816,115000,221929065,4455,4455,4455,4455,69
20230816,114900,221621670,4455,4450,4455,4440,702
20230816,114800,218496825,4445,4455,4455,4440,773
20230816,114700,215055190,4455,4460,4460,4455,39
20230816,114600,214881420,4455,4475,4475,4455,1065
20230816,114500,210128965,4475,4475,4475,4475,16
20230816,114400,210057365,4485,4485,4485,4480,431
20230816,114300,208124470,4485,4485,4485,4485,20
20230816,114200,208034770,4485,4495,4495,4485,493
20230816,114100,205820630,4495,4495,4495,4495,1
20230816,114000,205816135,4495,4495,4495,4495,0
20230816,113900,205816135,4495,4495,4495,4495,0
20230816,113800,205816135,4495,4495,4495,4495,3
20230816,113700,205802650,4495,4495,4495,4495,4
20230816,113600,205784670,4495,4495,4495,4495,100
20230816,113500,205335170,4500,4500,4500,4500,24
20230816,113400,205227170,4510,4495,4510,4495,38
20230816,113300,205056120,4495,4495,4495,4495,0
20230816,113200,205056120,4495,4510,4510,4495,1185
20230816,113100,199722605,4515,4515,4515,4515,0
20230816,113000,199722605,4515,4515,4515,4515,0
20230816,112900,199722605,4515,4515,4515,4515,0
20230816,112800,199722605,4515,4515,4515,4515,0
20230816,112700,199722605,4515,4515,4515,4515,11
20230816,112600,199672940,4510,4510,4510,4510,0
20230816,112500,199672940,4510,4510,4510,4510,101
20230816,112400,199217430,4510,4510,4510,4510,0
20230816,112300,199217430,4510,4510,4510,4510,0
20230816,112200,199217430,4510,4510,4510,4510,178
20230816,112100,198414650,4510,4510,4510,4510,0
20230816,112000,198414650,4510,4510,4510,4510,1
20230816,111900,198410140,4505,4505,4505,4505,0
20230816,111800,198410140,4505,4505,4505,4505,0
20230816,111700,198410140,4505,4505,4505,4505,0
20230816,111600,198410140,4505,4505,4505,4505,0
20230816,111500,198410140,4505,4505,4505,4505,0
20230816,111400,198410140,4505,4505,4505,4505,0
20230816,111300,198410140,4505,4505,4505,4505,1
20230816,111200,198405635,4510,4510,4510,4510,12
20230816,111100,198351515,4510,4510,4510,4510,1
20230816,111000,198347005,4505,4510,4510,4505,124
20230816,110900,197787800,4515,4525,4525,4515,60
20230816,110800,197516830,4525,4515,4525,4515,9
20230816,110700,197476185,4515,4525,4530,4515,215
20230816,110600,196505415,4525,4520,4525,4520,17
20230816,110500,196428565,4515,4515,4515,4515,13
20230816,110400,196369870,4515,4515,4515,4515,132
20230816,110300,195773890,4520,4520,4520,4520,0
20230816,110200,195773890,4520,4520,4520,4520,300
20230816,110100,194417890,4520,4520,4520,4520,0
20230816,110000,194417890,4520,4520,4520,4520,0
20230816,105900,194417890,4520,4525,4525,4520,352
20230816,105800,192826735,4535,4535,4535,4535,6
20230816,105700,192799525,4540,4540,4540,4540,0
20230816,105600,192799525,4540,4535,4540,4535,5
20230816,105500,192776830,4525,4525,4525,4525,0
20230816,105400,192776830,4525,4525,4525,4525,629
20230816,105300,189930605,4525,4520,4525,4520,20
20230816,105200,189840170,4520,4525,4525,4520,359
20230816,105100,188215755,4525,4525,4525,4525,0
20230816,105000,188215755,4525,4525,4525,4525,0
20230816,104900,188215755,4525,4525,4525,4525,0
20230816,104800,188215755,4525,4525,4525,4525,2
20230816,104700,188206705,4525,4525,4525,4525,0
20230816,104600,188206705,4525,4525,4525,4525,0
20230816,104500,188206705,4525,4525,4525,4525,0
20230816,104400,188206705,4525,4525,4525,4525,0
20230816,104300,188206705,4525,4525,4525,4525,0
20230816,104200,188206705,4525,4525,4525,4525,0
20230816,104100,188206705,4525,4525,4525,4525,0
20230816,104000,188206705,4525,4525,4525,4525,3
20230816,103900,188193130,4525,4525,4525,4525,0
20230816,103800,188193130,4525,4520,4525,4520,29
20230816,103700,188062040,4515,4515,4515,4515,0
20230816,103600,188062040,4515,4515,4515,4515,1
20230816,103500,188057525,4515,4515,4515,4515,151
20230816,103400,187375760,4515,4515,4515,4515,0
20230816,103300,187375760,4515,4515,4515,4515,0
20230816,103200,187375760,4515,4515,4515,4515,3
20230816,103100,187362215,4515,4510,4515,4510,577
20230816,103000,184759935,4510,4510,4510,4510,150
20230816,102900,184083435,4510,4510,4510,4510,51
20230816,102800,183853425,4510,4500,4510,4500,23
20230816,102700,183749875,4500,4500,4500,4500,150
20230816,102600,183074875,4500,4500,4500,4500,1
20230816,102500,183070375,4500,4500,4500,4500,2
20230816,102400,183061375,4500,4500,4500,4500,8
20230816,102300,183025375,4500,4500,4500,4500,1
20230816,102200,183020875,4500,4500,4500,4500,0
20230816,102100,183020875,4500,4500,4500,4500,40
20230816,102000,182840875,4500,4505,4505,4500,7
20230816,101900,182809360,4505,4485,4505,4485,13
20230816,101800,182751015,4485,4485,4485,4485,0
20230816,101700,182751015,4485,4485,4485,4485,0
20230816,101600,182751015,4485,4500,4500,4485,2153
20230816,101500,173069965,4500,4500,4500,4500,0
20230816,101400,173069965,4500,4505,4505,4500,24
20230816,101300,172961960,4505,4510,4510,4505,16
20230816,101200,172889835,4510,4500,4510,4500,632
20230816,101100,170042560,4505,4510,4510,4505,374
20230816,101000,168357320,4510,4515,4515,4510,199
20230816,100900,167459010,4520,4535,4540,4520,1133
20230816,100800,162321450,4530,4475,4535,4475,4144
20230816,100700,143690375,4465,4470,4470,4450,1029
20230816,100600,139096135,4465,4465,4465,4465,0
20230816,100500,139096135,4465,4465,4465,4465,156
20230816,100400,138399595,4450,4490,4490,4440,4366
20230816,100300,118893795,4485,4485,4485,4485,0
20230816,100200,118893795,4485,4485,4485,4485,1000
20230816,100100,114408795,4485,4485,4485,4485,1
20230816,100000,114404310,4485,4485,4485,4485,76
20230816,095900,114063450,4485,4490,4490,4485,344
20230816,095800,112520550,4485,4485,4485,4485,0
20230816,095700,112520550,4485,4485,4485,4485,0
20230816,095600,112520550,4485,4485,4485,4485,0
20230816,095500,112520550,4485,4480,4495,4480,2334
20230816,095400,102057685,4480,4495,4495,4480,506
20230816,095300,99786310,4500,4500,4500,4500,516
20230816,095200,97464310,4505,4510,4510,4500,636
20230816,095100,94596840,4515,4515,4515,4515,163
20230816,095000,93860895,4520,4520,4520,4520,0
20230816,094900,93860895,4520,4520,4520,4520,1
20230816,094800,93856375,4520,4525,4525,4515,2088
20230816,094700,84419485,4525,4545,4545,4525,2099
20230816,094600,74913115,4550,4560,4560,4545,648
20230816,094500,71965460,4565,4565,4565,4565,9
20230816,094400,71924375,4560,4565,4565,4560,1452
20230816,094300,65300445,4565,4565,4565,4565,0
20230816,094200,65300445,4565,4565,4565,4565,0
20230816,094100,65300445,4565,4565,4565,4565,10
20230816,094000,65254795,4570,4575,4575,4570,562
20230816,093900,62686320,4575,4585,4585,4575,24
20230816,093800,62576510,4570,4570,4570,4570,0
20230816,093700,62576510,4570,4570,4570,4570,0
20230816,093600,62576510,4570,4585,4585,4570,540
20230816,093500,60108560,4575,4575,4575,4575,2
20230816,093400,60099410,4585,4570,4585,4570,547
20230816,093300,57599605,4570,4570,4570,4570,500
20230816,093200,55314605,4585,4580,4585,4570,77
20230816,093100,54962570,4585,4585,4585,4580,249
20230816,093000,53820980,4585,4590,4590,4585,711
20230816,092900,50560285,4595,4595,4595,4595,0
20230816,092800,50560285,4595,4595,4595,4595,0
20230816,092700,50560285,4595,4595,4595,4595,0
20230816,092600,50560285,4595,4595,4595,4595,0
20230816,092500,50560285,4595,4595,4595,4595,5
20230816,092400,50537310,4600,4600,4600,4600,311
20230816,092300,49106710,4600,4595,4600,4595,682
20230816,092200,45972610,4600,4600,4600,4595,693
20230816,092100,42785070,4600,4600,4600,4600,5
20230816,092000,42762070,4605,4605,4605,4605,0
20230816,091900,42762070,4605,4605,4605,4605,0
20230816,091800,42762070,4605,4605,4605,4605,0
20230816,091700,42762070,4605,4605,4605,4605,316
20230816,091600,41306890,4605,4605,4605,4605,332
20230816,091500,39778030,4605,4605,4605,4605,136
20230816,091400,39151750,4605,4605,4605,4605,0
20230816,091300,39151750,4605,4605,4605,4605,0
20230816,091200,39151750,4605,4595,4605,4595,543
20230816,091100,36656175,4595,4595,4595,4595,0
20230816,091000,36656175,4595,4605,4605,4595,605
20230816,090900,33874200,4615,4615,4615,4615,0
20230816,090800,33874200,4615,4625,4625,4560,2076
20230816,090700,24323570,4605,4605,4605,4605,68
20230816,090600,24010430,4625,4625,4625,4625,0
20230816,090500,24010430,4625,4625,4625,4625,17
20230816,090400,23931805,4605,4610,4610,4600,4066
20230816,090300,5211765,4605,4605,4605,4605,1
20230816,090200,5207160,4610,4620,4620,4610,96
20230816,090100,4764140,4625,4650,4650,4625,785
20230816,090000,1120650,4650,4650,4650,4650,241