KissMeData/134580/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,200100,640039495,4265,4265,4265,4265,4752
20230816,200000,640039495,4265,4265,4265,4265,0
20230816,195900,640039495,4265,4265,4265,4265,0
20230816,195800,640039495,4265,4265,4265,4265,0
20230816,195700,640039495,4265,4265,4265,4265,0
20230816,195600,640039495,4265,4265,4265,4265,0
20230816,195500,640039495,4265,4265,4265,4265,0
20230816,195400,640039495,4265,4265,4265,4265,0
20230816,195300,640039495,4265,4265,4265,4265,0
20230816,195200,640039495,4265,4265,4265,4265,0
20230816,195100,640039495,4265,4265,4265,4265,0
20230816,195000,640039495,4265,4265,4265,4265,0
20230816,194900,640039495,4265,4265,4265,4265,0
20230816,194800,640039495,4265,4265,4265,4265,0
20230816,194700,640039495,4265,4265,4265,4265,0
20230816,194600,640039495,4265,4265,4265,4265,0
20230816,194500,640039495,4265,4265,4265,4265,0
20230816,194400,640039495,4265,4265,4265,4265,0
20230816,194300,640039495,4265,4265,4265,4265,0
20230816,194200,640039495,4265,4265,4265,4265,0
20230816,194100,640039495,4265,4265,4265,4265,0
20230816,194000,640039495,4265,4265,4265,4265,0
20230816,193900,640039495,4265,4265,4265,4265,0
20230816,193800,640039495,4265,4265,4265,4265,0
20230816,193700,640039495,4265,4265,4265,4265,0
20230816,193600,640039495,4265,4265,4265,4265,0
20230816,193500,640039495,4265,4265,4265,4265,0
20230816,193400,640039495,4265,4265,4265,4265,0
20230816,193300,640039495,4265,4265,4265,4265,0
20230816,193200,640039495,4265,4265,4265,4265,0
20230816,193100,640039495,4265,4265,4265,4265,4752
20230816,193000,640039495,4265,4265,4265,4265,0
20230816,192900,640039495,4265,4265,4265,4265,0
20230816,192800,640039495,4265,4265,4265,4265,0
20230816,192700,640039495,4265,4265,4265,4265,0
20230816,192600,640039495,4265,4265,4265,4265,0
20230816,192500,640039495,4265,4265,4265,4265,0
20230816,192400,640039495,4265,4265,4265,4265,0
20230816,192300,640039495,4265,4265,4265,4265,0
20230816,192200,640039495,4265,4265,4265,4265,0
20230816,192100,640039495,4265,4265,4265,4265,0
20230816,192000,640039495,4265,4265,4265,4265,0
20230816,191900,640039495,4265,4265,4265,4265,0
20230816,191800,640039495,4265,4265,4265,4265,0
20230816,191700,640039495,4265,4265,4265,4265,0
20230816,191600,640039495,4265,4265,4265,4265,0
20230816,191500,640039495,4265,4265,4265,4265,0
20230816,191400,640039495,4265,4265,4265,4265,0
20230816,191300,640039495,4265,4265,4265,4265,0
20230816,191200,640039495,4265,4265,4265,4265,0
20230816,191100,640039495,4265,4265,4265,4265,0
20230816,191000,640039495,4265,4265,4265,4265,0
20230816,190900,640039495,4265,4265,4265,4265,0
20230816,190800,640039495,4265,4265,4265,4265,0
20230816,190700,640039495,4265,4265,4265,4265,0
20230816,190600,640039495,4265,4265,4265,4265,0
20230816,190500,640039495,4265,4265,4265,4265,0
20230816,190400,640039495,4265,4265,4265,4265,0
20230816,190300,640039495,4265,4265,4265,4265,0
20230816,190200,640039495,4265,4265,4265,4265,0
20230816,190100,640039495,4265,4265,4265,4265,4752
20230816,190000,640039495,4265,4265,4265,4265,0
20230816,185900,640039495,4265,4265,4265,4265,0
20230816,185800,640039495,4265,4265,4265,4265,0
20230816,185700,640039495,4265,4265,4265,4265,0
20230816,185600,640039495,4265,4265,4265,4265,0
20230816,185500,640039495,4265,4265,4265,4265,0
20230816,185400,640039495,4265,4265,4265,4265,0
20230816,185300,640039495,4265,4265,4265,4265,0
20230816,185200,640039495,4265,4265,4265,4265,0
20230816,185100,640039495,4265,4265,4265,4265,0
20230816,185000,640039495,4265,4265,4265,4265,0
20230816,184900,640039495,4265,4265,4265,4265,0
20230816,184800,640039495,4265,4265,4265,4265,0
20230816,184700,640039495,4265,4265,4265,4265,0
20230816,184600,640039495,4265,4265,4265,4265,0
20230816,184500,640039495,4265,4265,4265,4265,0
20230816,184400,640039495,4265,4265,4265,4265,0
20230816,184300,640039495,4265,4265,4265,4265,0
20230816,184200,640039495,4265,4265,4265,4265,0
20230816,184100,640039495,4265,4265,4265,4265,0
20230816,184000,640039495,4265,4265,4265,4265,0
20230816,183900,640039495,4265,4265,4265,4265,0
20230816,183800,640039495,4265,4265,4265,4265,0
20230816,183700,640039495,4265,4265,4265,4265,0
20230816,183600,640039495,4265,4265,4265,4265,0
20230816,183500,640039495,4265,4265,4265,4265,0
20230816,183400,640039495,4265,4265,4265,4265,0
20230816,183300,640039495,4265,4265,4265,4265,0
20230816,183200,640039495,4265,4265,4265,4265,0
20230816,183100,640039495,4265,4265,4265,4265,4752
20230816,183000,640039495,4265,4265,4265,4265,0
20230816,182900,640039495,4265,4265,4265,4265,0
20230816,182800,640039495,4265,4265,4265,4265,0
20230816,182700,640039495,4265,4265,4265,4265,0
20230816,182600,640039495,4265,4265,4265,4265,0
20230816,182500,640039495,4265,4265,4265,4265,0
20230816,182400,640039495,4265,4265,4265,4265,0
20230816,182300,640039495,4265,4265,4265,4265,0
20230816,182200,640039495,4265,4265,4265,4265,0
20230816,182100,640039495,4265,4265,4265,4265,0
20230816,182000,640039495,4265,4265,4265,4265,0
20230816,181900,640039495,4265,4265,4265,4265,0
20230816,181800,640039495,4265,4265,4265,4265,0
20230816,181700,640039495,4265,4265,4265,4265,0
20230816,181600,640039495,4265,4265,4265,4265,0
20230816,181500,640039495,4265,4265,4265,4265,0
20230816,181400,640039495,4265,4265,4265,4265,0
20230816,181300,640039495,4265,4265,4265,4265,0
20230816,181200,640039495,4265,4265,4265,4265,0
20230816,181100,640039495,4265,4265,4265,4265,0
20230816,181000,640039495,4265,4265,4265,4265,0
20230816,180900,640039495,4265,4265,4265,4265,0
20230816,180800,640039495,4265,4265,4265,4265,0
20230816,180700,640039495,4265,4265,4265,4265,0
20230816,180600,640039495,4265,4265,4265,4265,0
20230816,180500,640039495,4265,4265,4265,4265,0
20230816,180400,640039495,4265,4265,4265,4265,0
20230816,180300,640039495,4265,4265,4265,4265,0
20230816,180200,640039495,4265,4265,4265,4265,0
20230816,180100,640039495,4265,4265,4265,4265,4752
20230816,180000,640039495,4265,4265,4265,4265,0
20230816,175900,640039495,4265,4265,4265,4265,0
20230816,175800,640039495,4265,4265,4265,4265,0
20230816,175700,640039495,4265,4265,4265,4265,0
20230816,175600,640039495,4265,4265,4265,4265,0
20230816,175500,640039495,4265,4265,4265,4265,0
20230816,175400,640039495,4265,4265,4265,4265,0
20230816,175300,640039495,4265,4265,4265,4265,0
20230816,175200,640039495,4265,4265,4265,4265,0
20230816,175100,640039495,4265,4265,4265,4265,0
20230816,175000,640039495,4265,4265,4265,4265,0
20230816,174900,640039495,4265,4265,4265,4265,0
20230816,174800,640039495,4265,4265,4265,4265,0
20230816,174700,640039495,4265,4265,4265,4265,0
20230816,174600,640039495,4265,4265,4265,4265,0
20230816,174500,640039495,4265,4265,4265,4265,0
20230816,174400,640039495,4265,4265,4265,4265,0
20230816,174300,640039495,4265,4265,4265,4265,0
20230816,174200,640039495,4265,4265,4265,4265,0
20230816,174100,640039495,4265,4265,4265,4265,0
20230816,174000,640039495,4265,4265,4265,4265,0
20230816,173900,640039495,4265,4265,4265,4265,0
20230816,173800,640039495,4265,4265,4265,4265,0
20230816,173700,640039495,4265,4265,4265,4265,0
20230816,173600,640039495,4265,4265,4265,4265,0
20230816,173500,640039495,4265,4265,4265,4265,0
20230816,173400,640039495,4265,4265,4265,4265,0
20230816,173300,640039495,4265,4265,4265,4265,0
20230816,173200,640039495,4265,4265,4265,4265,0
20230816,173100,640039495,4265,4265,4265,4265,4752
20230816,173000,640039495,4265,4265,4265,4265,0
20230816,172900,640039495,4265,4265,4265,4265,0
20230816,172800,640039495,4265,4265,4265,4265,0
20230816,172700,640039495,4265,4265,4265,4265,0
20230816,172600,640039495,4265,4265,4265,4265,0
20230816,172500,640039495,4265,4265,4265,4265,0
20230816,172400,640039495,4265,4265,4265,4265,0
20230816,172300,640039495,4265,4265,4265,4265,0
20230816,172200,640039495,4265,4265,4265,4265,0
20230816,172100,640039495,4265,4265,4265,4265,0
20230816,172000,640039495,4265,4265,4265,4265,0
20230816,171900,640039495,4265,4265,4265,4265,0
20230816,171800,640039495,4265,4265,4265,4265,0
20230816,171700,640039495,4265,4265,4265,4265,0
20230816,171600,640039495,4265,4265,4265,4265,0
20230816,171500,640039495,4265,4265,4265,4265,0
20230816,171400,640039495,4265,4265,4265,4265,0
20230816,171300,640039495,4265,4265,4265,4265,0
20230816,171200,640039495,4265,4265,4265,4265,0
20230816,171100,640039495,4265,4265,4265,4265,0
20230816,171000,640039495,4265,4265,4265,4265,0
20230816,170900,640039495,4265,4265,4265,4265,0
20230816,170800,640039495,4265,4265,4265,4265,0
20230816,170700,640039495,4265,4265,4265,4265,0
20230816,170600,640039495,4265,4265,4265,4265,0
20230816,170500,640039495,4265,4265,4265,4265,0
20230816,170400,640039495,4265,4265,4265,4265,0
20230816,170300,640039495,4265,4265,4265,4265,0
20230816,170200,640039495,4265,4265,4265,4265,0
20230816,170100,640039495,4265,4265,4265,4265,4752
20230816,170000,640039495,4265,4265,4265,4265,0
20230816,165900,640039495,4265,4265,4265,4265,0
20230816,165800,640039495,4265,4265,4265,4265,0
20230816,165700,640039495,4265,4265,4265,4265,0
20230816,165600,640039495,4265,4265,4265,4265,0
20230816,165500,640039495,4265,4265,4265,4265,0
20230816,165400,640039495,4265,4265,4265,4265,0
20230816,165300,640039495,4265,4265,4265,4265,0
20230816,165200,640039495,4265,4265,4265,4265,0
20230816,165100,640039495,4265,4265,4265,4265,0
20230816,165000,640039495,4265,4265,4265,4265,0
20230816,164900,640039495,4265,4265,4265,4265,0
20230816,164800,640039495,4265,4265,4265,4265,0
20230816,164700,640039495,4265,4265,4265,4265,0
20230816,164600,640039495,4265,4265,4265,4265,0
20230816,164500,640039495,4265,4265,4265,4265,0
20230816,164400,640039495,4265,4265,4265,4265,0
20230816,164300,640039495,4265,4265,4265,4265,0
20230816,164200,640039495,4265,4265,4265,4265,0
20230816,164100,640039495,4265,4265,4265,4265,0
20230816,164000,640039495,4265,4265,4265,4265,0
20230816,163900,640039495,4265,4265,4265,4265,0
20230816,163800,640039495,4265,4265,4265,4265,0
20230816,163700,640039495,4265,4265,4265,4265,0
20230816,163600,640039495,4265,4265,4265,4265,0
20230816,163500,640039495,4265,4265,4265,4265,0
20230816,163400,640039495,4265,4265,4265,4265,0
20230816,163300,640039495,4265,4265,4265,4265,0
20230816,163200,640039495,4265,4265,4265,4265,0
20230816,163100,640039495,4265,4265,4265,4265,4752
20230816,163000,640039495,4265,4265,4265,4265,0
20230816,162900,640039495,4265,4265,4265,4265,0
20230816,162800,640039495,4265,4265,4265,4265,0
20230816,162700,640039495,4265,4265,4265,4265,0
20230816,162600,640039495,4265,4265,4265,4265,0
20230816,162500,640039495,4265,4265,4265,4265,0
20230816,162400,640039495,4265,4265,4265,4265,0
20230816,162300,640039495,4265,4265,4265,4265,0
20230816,162200,640039495,4265,4265,4265,4265,0
20230816,162100,640039495,4265,4265,4265,4265,0
20230816,162000,640039495,4265,4265,4265,4265,0
20230816,161900,640039495,4265,4265,4265,4265,0
20230816,161800,640039495,4265,4265,4265,4265,0
20230816,161700,640039495,4265,4265,4265,4265,0
20230816,161600,640039495,4265,4265,4265,4265,0
20230816,161500,640039495,4265,4265,4265,4265,0
20230816,161400,640039495,4265,4265,4265,4265,0
20230816,161300,640039495,4265,4265,4265,4265,0
20230816,161200,640039495,4265,4265,4265,4265,0
20230816,161100,640039495,4265,4265,4265,4265,0
20230816,161000,640039495,4265,4265,4265,4265,0
20230816,160900,640039495,4265,4265,4265,4265,0
20230816,160800,640039495,4265,4265,4265,4265,0
20230816,160700,640039495,4265,4265,4265,4265,0
20230816,160600,640039495,4265,4265,4265,4265,0
20230816,160500,640039495,4265,4265,4265,4265,0
20230816,160400,640039495,4265,4265,4265,4265,0
20230816,160300,640039495,4265,4265,4265,4265,0
20230816,160200,640039495,4265,4265,4265,4265,0
20230816,160100,640039495,4265,4265,4265,4265,4752
20230816,160000,640039495,4265,4265,4265,4265,0
20230816,155900,640039495,4265,4265,4265,4265,0
20230816,155800,640039495,4265,4265,4265,4265,0
20230816,155700,640039495,4265,4265,4265,4265,0
20230816,155600,640039495,4265,4265,4265,4265,0
20230816,155500,640039495,4265,4265,4265,4265,0
20230816,155400,640039495,4265,4265,4265,4265,0
20230816,155300,640039495,4265,4265,4265,4265,0
20230816,155200,640039495,4265,4265,4265,4265,0
20230816,155100,640039495,4265,4265,4265,4265,0
20230816,155000,640039495,4265,4265,4265,4265,0
20230816,154900,640039495,4265,4265,4265,4265,0
20230816,154800,640039495,4265,4265,4265,4265,0
20230816,154700,640039495,4265,4265,4265,4265,0
20230816,154600,640039495,4265,4265,4265,4265,0
20230816,154500,640039495,4265,4265,4265,4265,0
20230816,154400,640039495,4265,4265,4265,4265,0
20230816,154300,640039495,4265,4265,4265,4265,0
20230816,154200,640039495,4265,4265,4265,4265,0
20230816,154100,640039495,4265,4265,4265,4265,0
20230816,154000,640039495,4265,4265,4265,4265,0
20230816,153900,640039495,4265,4265,4265,4265,0
20230816,153800,640039495,4265,4265,4265,4265,0
20230816,153700,640039495,4265,4265,4265,4265,0
20230816,153600,640039495,4265,4265,4265,4265,0
20230816,153500,640039495,4265,4265,4265,4265,0
20230816,153400,640039495,4265,4265,4265,4265,0
20230816,153300,640039495,4265,4265,4265,4265,0
20230816,153200,640039495,4265,4265,4265,4265,0
20230816,153100,640039495,4265,4265,4265,4265,4752
20230816,153000,640039495,4265,4265,4265,4265,4752
20230816,152900,619772215,4240,4240,4240,4240,0
20230816,152800,619772215,4240,4240,4240,4240,0
20230816,152700,619772215,4240,4240,4240,4240,0
20230816,152600,619772215,4240,4240,4240,4240,0
20230816,152500,619772215,4240,4240,4240,4240,0
20230816,152400,619772215,4240,4240,4240,4240,0
20230816,152300,619772215,4240,4240,4240,4240,0
20230816,152200,619772215,4240,4240,4240,4240,0
20230816,152100,619772215,4240,4240,4240,4240,0
20230816,152000,619772215,4240,4240,4240,4240,0
20230816,151900,619772215,4240,4240,4240,4240,0
20230816,151800,619772215,4240,4240,4240,4240,2
20230816,151700,619763735,4240,4240,4240,4240,1
20230816,151600,619759495,4210,4210,4210,4210,7
20230816,151500,619730025,4245,4245,4245,4245,1
20230816,151400,619725780,4230,4230,4230,4230,0
20230816,151300,619725780,4230,4235,4235,4230,1893
20230816,151200,611717615,4230,4220,4230,4220,1336
20230816,151100,606068050,4210,4210,4210,4210,39
20230816,151000,605903860,4215,4215,4215,4215,50
20230816,150900,605693110,4220,4220,4220,4220,2500
20230816,150800,595143110,4220,4220,4220,4220,10
20230816,150700,595100910,4225,4215,4225,4210,865
20230816,150600,591459230,4240,4240,4240,4240,0
20230816,150500,591459230,4240,4240,4240,4240,0
20230816,150400,591459230,4240,4210,4250,4200,1939
20230816,150300,583300620,4200,4200,4200,4200,849
20230816,150200,579734820,4225,4210,4225,4195,1621
20230816,150100,572923775,4235,4235,4235,4210,2295
20230816,150000,563245135,4230,4230,4230,4230,0
20230816,145900,563245135,4230,4240,4240,4215,384
20230816,145800,561625290,4240,4240,4240,4240,0
20230816,145700,561625290,4240,4245,4245,4240,2
20230816,145600,561616805,4215,4230,4230,4215,917
20230816,145500,557743660,4245,4250,4250,4245,201
20230816,145400,556889415,4250,4250,4250,4250,0
20230816,145300,556889415,4250,4250,4250,4250,0
20230816,145200,556889415,4250,4250,4250,4250,0
20230816,145100,556889415,4250,4250,4250,4250,0
20230816,145000,556889415,4250,4250,4250,4250,0
20230816,144900,556889415,4250,4250,4250,4250,0
20230816,144800,556889415,4250,4250,4250,4250,10
20230816,144700,556846915,4250,4250,4250,4250,10
20230816,144600,556804415,4250,4250,4250,4250,0
20230816,144500,556804415,4250,4250,4250,4250,0
20230816,144400,556804415,4250,4250,4250,4250,0
20230816,144300,556804415,4250,4250,4250,4250,0
20230816,144200,556804415,4250,4250,4250,4250,0
20230816,144100,556804415,4250,4250,4250,4250,0
20230816,144000,556804415,4250,4250,4250,4250,0
20230816,143900,556804415,4250,4250,4250,4250,0
20230816,143800,556804415,4250,4250,4250,4245,201
20230816,143700,555950185,4240,4240,4240,4240,118
20230816,143600,555449865,4240,4240,4240,4240,1
20230816,143500,555445625,4225,4225,4225,4225,0
20230816,143400,555445625,4225,4225,4225,4225,113
20230816,143300,554968200,4225,4225,4225,4225,1
20230816,143200,554963975,4225,4225,4225,4225,0
20230816,143100,554963975,4225,4225,4225,4225,1
20230816,143000,554959750,4270,4270,4270,4270,0
20230816,142900,554959750,4270,4245,4270,4245,44
20230816,142800,554772945,4245,4245,4245,4245,1
20230816,142700,554768700,4245,4245,4245,4245,0
20230816,142600,554768700,4245,4245,4245,4245,0
20230816,142500,554768700,4245,4245,4245,4245,1
20230816,142400,554764455,4240,4240,4240,4210,302
20230816,142300,553484005,4240,4240,4240,4240,0
20230816,142200,553484005,4240,4240,4240,4240,1
20230816,142100,553479765,4220,4220,4220,4220,0
20230816,142000,553479765,4220,4220,4220,4220,1299
20230816,141900,547997985,4240,4225,4240,4225,8
20230816,141800,547964115,4240,4220,4240,4220,1763
20230816,141700,540523490,4240,4240,4240,4240,0
20230816,141600,540523490,4240,4240,4240,4240,20
20230816,141500,540438690,4240,4240,4240,4240,0
20230816,141400,540438690,4240,4240,4240,4240,0
20230816,141300,540438690,4240,4240,4240,4240,0
20230816,141200,540438690,4240,4240,4240,4240,0
20230816,141100,540438690,4240,4240,4240,4240,0
20230816,141000,540438690,4240,4240,4240,4240,0
20230816,140900,540438690,4240,4235,4240,4235,5
20230816,140800,540417510,4235,4235,4235,4235,2
20230816,140700,540409040,4220,4220,4220,4220,1106
20230816,140600,535741720,4220,4220,4220,4220,0
20230816,140500,535741720,4220,4220,4220,4220,0
20230816,140400,535741720,4220,4220,4220,4220,0
20230816,140300,535741720,4220,4220,4220,4220,0
20230816,140200,535741720,4220,4220,4220,4220,0
20230816,140100,535741720,4220,4220,4220,4220,0
20230816,140000,535741720,4220,4220,4220,4220,1
20230816,135900,535737500,4225,4210,4225,4210,303
20230816,135800,534459055,4210,4210,4210,4210,0
20230816,135700,534459055,4210,4210,4210,4210,1
20230816,135600,534454845,4210,4210,4210,4210,0
20230816,135500,534454845,4210,4210,4210,4210,0
20230816,135400,534454845,4210,4205,4210,4205,101
20230816,135300,534030135,4210,4215,4215,4210,2
20230816,135200,534021710,4200,4200,4200,4200,304
20230816,135100,532744910,4220,4220,4220,4220,50
20230816,135000,532533910,4220,4220,4220,4220,0
20230816,134900,532533910,4220,4220,4220,4220,0
20230816,134800,532533910,4220,4220,4220,4220,0
20230816,134700,532533910,4220,4220,4220,4220,0
20230816,134600,532533910,4220,4220,4220,4220,0
20230816,134500,532533910,4220,4220,4220,4220,0
20230816,134400,532533910,4220,4205,4220,4200,5001
20230816,134300,511529670,4220,4210,4220,4210,51
20230816,134200,511314950,4220,4220,4220,4220,0
20230816,134100,511314950,4220,4220,4220,4220,1078
20230816,134000,506765790,4220,4220,4220,4220,1
20230816,133900,506761570,4195,4195,4195,4195,0
20230816,133800,506761570,4195,4195,4195,4195,2
20230816,133700,506753180,4200,4200,4200,4200,3704
20230816,133600,491196380,4220,4220,4220,4220,1
20230816,133500,491192160,4225,4200,4225,4200,328
20230816,133400,489812520,4200,4200,4200,4200,0
20230816,133300,489812520,4200,4200,4200,4200,0
20230816,133200,489812520,4200,4200,4200,4200,0
20230816,133100,489812520,4200,4200,4200,4200,1
20230816,133000,489808320,4200,4180,4200,4180,302
20230816,132900,488545920,4200,4200,4200,4190,114
20230816,132800,488067870,4195,4205,4225,4190,8977
20230816,132700,450364360,4235,4235,4235,4235,0
20230816,132600,450364360,4235,4220,4255,4205,2203
20230816,132500,441087910,4275,4240,4280,4240,1001
20230816,132400,436825680,4240,4240,4240,4240,0
20230816,132300,436825680,4240,4240,4240,4240,0
20230816,132200,436825680,4240,4240,4240,4240,2
20230816,132100,436817200,4240,4240,4240,4240,0
20230816,132000,436817200,4240,4240,4240,4240,0
20230816,131900,436817200,4240,4240,4240,4240,126
20230816,131800,436282960,4240,4240,4240,4240,0
20230816,131700,436282960,4240,4215,4240,4215,72
20230816,131600,435979455,4240,4240,4240,4240,0
20230816,131500,435979455,4240,4240,4240,4240,0
20230816,131400,435979455,4240,4240,4240,4240,0
20230816,131300,435979455,4240,4240,4240,4240,15
20230816,131200,435915855,4240,4240,4240,4240,0
20230816,131100,435915855,4240,4240,4240,4240,1
20230816,131000,435911615,4240,4235,4240,4215,143
20230816,130900,435308620,4245,4245,4245,4245,0
20230816,130800,435308620,4245,4230,4245,4230,484
20230816,130700,433260030,4280,4285,4290,4205,6202
20230816,130600,407052375,4285,4275,4285,4275,126
20230816,130500,406513715,4275,4285,4285,4275,3
20230816,130400,406500870,4290,4290,4290,4250,1411
20230816,130300,400488065,4260,4305,4305,4260,24
20230816,130200,400385750,4310,4315,4315,4270,14
20230816,130100,400325885,4320,4295,4320,4290,1023
20230816,130000,395923330,4285,4285,4285,4285,500
20230816,125900,393780830,4285,4265,4285,4260,1037
20230816,125800,389359520,4265,4265,4265,4265,0
20230816,125700,389359520,4265,4265,4265,4265,0
20230816,125600,389359520,4265,4265,4265,4265,5
20230816,125500,389338195,4265,4260,4265,4260,207
20230816,125400,388456195,4260,4260,4260,4260,0
20230816,125300,388456195,4260,4255,4260,4255,14
20230816,125200,388396620,4260,4260,4260,4260,0
20230816,125100,388396620,4260,4260,4260,4260,297
20230816,125000,387131400,4230,4230,4230,4230,1
20230816,124900,387127170,4220,4255,4255,4220,3000
20230816,124800,374446480,4290,4255,4290,4255,72
20230816,124700,374140085,4290,4290,4290,4290,0
20230816,124600,374140085,4290,4290,4290,4290,0
20230816,124500,374140085,4290,4290,4290,4290,0
20230816,124400,374140085,4290,4290,4290,4290,0
20230816,124300,374140085,4290,4290,4290,4290,1
20230816,124200,374135795,4250,4260,4260,4250,2000
20230816,124100,365628170,4290,4290,4290,4290,25
20230816,124000,365520920,4290,4290,4290,4290,1
20230816,123900,365516630,4290,4290,4290,4290,1
20230816,123800,365512340,4290,4290,4290,4290,0
20230816,123700,365512340,4290,4260,4290,4260,2
20230816,123600,365503790,4290,4290,4290,4290,10
20230816,123500,365460890,4290,4290,4290,4290,0
20230816,123400,365460890,4290,4255,4290,4250,2002
20230816,123300,356950465,4290,4290,4290,4250,1129
20230816,123200,352138535,4290,4275,4290,4250,4572
20230816,123100,332667820,4300,4300,4300,4300,0
20230816,123000,332667820,4300,4320,4320,4280,1891
20230816,122900,324571525,4330,4350,4350,4300,2024
20230816,122800,315855020,4330,4330,4330,4325,611
20230816,122700,313210390,4360,4365,4365,4360,101
20230816,122600,312769530,4365,4365,4365,4365,0
20230816,122500,312769530,4365,4365,4365,4365,0
20230816,122400,312769530,4365,4360,4365,4360,2
20230816,122300,312760805,4330,4330,4330,4330,0
20230816,122200,312760805,4330,4355,4365,4330,4
20230816,122100,312743425,4360,4355,4360,4355,41
20230816,122000,312564765,4355,4355,4355,4355,0
20230816,121900,312564765,4355,4355,4355,4355,0
20230816,121800,312564765,4355,4355,4355,4355,0
20230816,121700,312564765,4355,4355,4355,4355,1
20230816,121600,312560410,4330,4330,4330,4330,18
20230816,121500,312482470,4360,4360,4360,4360,0
20230816,121400,312482470,4360,4360,4360,4360,1
20230816,121300,312478110,4360,4360,4360,4360,0
20230816,121200,312478110,4360,4360,4360,4360,0
20230816,121100,312478110,4360,4360,4360,4360,0
20230816,121000,312478110,4360,4360,4360,4360,0
20230816,120900,312478110,4360,4360,4360,4360,0
20230816,120800,312478110,4360,4360,4360,4360,0
20230816,120700,312478110,4360,4360,4360,4360,0
20230816,120600,312478110,4360,4360,4360,4360,1
20230816,120500,312473750,4365,4365,4365,4365,0
20230816,120400,312473750,4365,4365,4365,4365,0
20230816,120300,312473750,4365,4365,4365,4365,0
20230816,120200,312473750,4365,4365,4365,4365,0
20230816,120100,312473750,4365,4345,4365,4345,29
20230816,120000,312347725,4345,4340,4345,4340,112
20230816,115900,311861640,4340,4340,4340,4340,0
20230816,115800,311861640,4340,4340,4340,4340,10
20230816,115700,311818240,4340,4340,4340,4340,0
20230816,115600,311818240,4340,4340,4340,4340,0
20230816,115500,311818240,4340,4340,4340,4340,0
20230816,115400,311818240,4340,4315,4340,4315,6
20230816,115300,311792325,4345,4345,4345,4345,0
20230816,115200,311792325,4345,4345,4345,4345,0
20230816,115100,311792325,4345,4345,4345,4345,0
20230816,115000,311792325,4345,4345,4345,4345,0
20230816,114900,311792325,4345,4345,4345,4345,0
20230816,114800,311792325,4345,4345,4345,4345,0
20230816,114700,311792325,4345,4345,4345,4345,0
20230816,114600,311792325,4345,4345,4345,4345,0
20230816,114500,311792325,4345,4345,4345,4345,0
20230816,114400,311792325,4345,4315,4345,4315,5
20230816,114300,311770720,4315,4320,4320,4315,163
20230816,114200,311066630,4350,4350,4350,4350,0
20230816,114100,311066630,4350,4350,4350,4350,0
20230816,114000,311066630,4350,4350,4350,4350,1
20230816,113900,311062280,4340,4340,4340,4340,0
20230816,113800,311062280,4340,4350,4350,4335,102
20230816,113700,310619345,4350,4350,4350,4350,0
20230816,113600,310619345,4350,4350,4350,4350,0
20230816,113500,310619345,4350,4350,4350,4350,1
20230816,113400,310614995,4320,4365,4365,4320,1008
20230816,113300,306248670,4365,4365,4365,4365,0
20230816,113200,306248670,4365,4365,4365,4365,1
20230816,113100,306244305,4365,4365,4365,4365,0
20230816,113000,306244305,4365,4365,4365,4365,0
20230816,112900,306244305,4365,4355,4365,4355,20
20230816,112800,306157185,4370,4360,4370,4360,500
20230816,112700,303973170,4360,4360,4360,4360,0
20230816,112600,303973170,4360,4360,4360,4360,0
20230816,112500,303973170,4360,4360,4360,4360,0
20230816,112400,303973170,4360,4360,4360,4360,16
20230816,112300,303903410,4360,4360,4360,4360,0
20230816,112200,303903410,4360,4355,4360,4355,2
20230816,112100,303894695,4365,4360,4365,4345,114
20230816,112000,303399190,4370,4355,4370,4350,108
20230816,111900,302929310,4370,4360,4370,4360,52
20230816,111800,302702575,4370,4370,4370,4370,1
20230816,111700,302698205,4375,4375,4375,4375,0
20230816,111600,302698205,4375,4375,4375,4375,0
20230816,111500,302698205,4375,4375,4375,4375,0
20230816,111400,302698205,4375,4375,4375,4375,1
20230816,111300,302693830,4355,4355,4355,4355,20
20230816,111200,302606730,4375,4375,4375,4375,0
20230816,111100,302606730,4375,4375,4375,4375,0
20230816,111000,302606730,4375,4375,4375,4375,10
20230816,110900,302562980,4375,4375,4375,4375,0
20230816,110800,302562980,4375,4375,4375,4375,0
20230816,110700,302562980,4375,4375,4375,4375,1
20230816,110600,302558605,4375,4375,4375,4375,232
20230816,110500,301543605,4375,4355,4375,4355,1078
20230816,110400,296845995,4355,4355,4355,4355,0
20230816,110300,296845995,4355,4355,4355,4355,0
20230816,110200,296845995,4355,4355,4355,4355,0
20230816,110100,296845995,4355,4355,4355,4355,101
20230816,110000,296406140,4355,4355,4355,4355,10
20230816,105900,296362590,4355,4345,4360,4300,7002
20230816,105800,266183360,4360,4355,4360,4355,146
20230816,105700,265547525,4350,4355,4385,4350,3976
20230816,105600,248241230,4385,4385,4385,4385,0
20230816,105500,248241230,4385,4365,4385,4355,3001
20230816,105400,235153740,4385,4385,4385,4385,0
20230816,105300,235153740,4385,4370,4385,4365,3048
20230816,105200,221840290,4385,4385,4385,4385,0
20230816,105100,221840290,4385,4385,4385,4385,0
20230816,105000,221840290,4385,4385,4385,4385,0
20230816,104900,221840290,4385,4385,4385,4385,0
20230816,104800,221840290,4385,4385,4385,4385,0
20230816,104700,221840290,4385,4385,4385,4385,0
20230816,104600,221840290,4385,4385,4385,4385,0
20230816,104500,221840290,4385,4385,4385,4385,2
20230816,104400,221831520,4385,4385,4385,4385,2
20230816,104300,221822750,4385,4385,4385,4385,100
20230816,104200,221384250,4385,4385,4385,4385,0
20230816,104100,221384250,4385,4385,4385,4385,0
20230816,104000,221384250,4385,4385,4385,4385,0
20230816,103900,221384250,4385,4375,4385,4370,522
20230816,103800,219102235,4375,4395,4395,4375,2329
20230816,103700,208912815,4395,4375,4395,4375,301
20230816,103600,207595920,4395,4390,4395,4390,19
20230816,103500,207512505,4395,4395,4395,4395,0
20230816,103400,207512505,4395,4395,4395,4395,1
20230816,103300,207508110,4400,4400,4400,4400,0
20230816,103200,207508110,4400,4400,4400,4400,1
20230816,103100,207503710,4410,4410,4410,4410,0
20230816,103000,207503710,4410,4410,4410,4410,0
20230816,102900,207503710,4410,4415,4415,4375,24
20230816,102800,207398555,4385,4385,4385,4385,0
20230816,102700,207398555,4385,4385,4385,4385,100
20230816,102600,206960055,4415,4400,4415,4400,100
20230816,102500,206518880,4380,4390,4390,4370,2540
20230816,102400,195395665,4420,4420,4420,4420,0
20230816,102300,195395665,4420,4420,4420,4420,0
20230816,102200,195395665,4420,4420,4420,4420,3
20230816,102100,195382405,4395,4395,4395,4395,201
20230816,102000,194499010,4425,4425,4425,4425,0
20230816,101900,194499010,4425,4425,4425,4425,20
20230816,101800,194410510,4400,4400,4400,4400,0
20230816,101700,194410510,4400,4400,4400,4400,0
20230816,101600,194410510,4400,4400,4400,4400,0
20230816,101500,194410510,4400,4400,4400,4400,0
20230816,101400,194410510,4400,4400,4400,4400,0
20230816,101300,194410510,4400,4425,4425,4400,33
20230816,101200,194265285,4410,4410,4410,4410,5
20230816,101100,194243235,4430,4430,4430,4430,0
20230816,101000,194243235,4430,4430,4430,4430,0
20230816,100900,194243235,4430,4430,4430,4430,0
20230816,100800,194243235,4430,4425,4430,4425,1004
20230816,100700,189799015,4425,4425,4425,4425,0
20230816,100600,189799015,4425,4420,4425,4390,894
20230816,100500,185862535,4425,4425,4425,4425,0
20230816,100400,185862535,4425,4420,4425,4420,100
20230816,100300,185420160,4425,4425,4425,4425,0
20230816,100200,185420160,4425,4425,4425,4425,2
20230816,100100,185411310,4385,4410,4410,4385,1000
20230816,100000,181019135,4445,4445,4445,4445,0
20230816,095900,181019135,4445,4445,4445,4445,0
20230816,095800,181019135,4445,4445,4445,4445,0
20230816,095700,181019135,4445,4420,4445,4405,1001
20230816,095600,176605355,4450,4450,4450,4450,0
20230816,095500,176605355,4450,4450,4450,4450,300
20230816,095400,175270355,4450,4450,4450,4450,0
20230816,095300,175270355,4450,4450,4450,4450,590
20230816,095200,172644855,4470,4460,4470,4460,642
20230816,095100,169778770,4465,4460,4465,4460,200
20230816,095000,168886700,4460,4450,4465,4450,1303
20230816,094900,163085600,4450,4450,4450,4450,0
20230816,094800,163085600,4450,4450,4450,4450,0
20230816,094700,163085600,4450,4450,4450,4450,1
20230816,094600,163081150,4455,4455,4455,4455,0
20230816,094500,163081150,4455,4455,4455,4455,0
20230816,094400,163081150,4455,4455,4455,4455,0
20230816,094300,163081150,4455,4455,4455,4455,0
20230816,094200,163081150,4455,4455,4455,4455,33
20230816,094100,162934135,4455,4440,4455,4440,201
20230816,094000,162039335,4420,4465,4465,4420,26
20230816,093900,161924370,4470,4410,4470,4395,900
20230816,093800,157946875,4445,4445,4445,4445,10
20230816,093700,157902425,4470,4450,4470,4450,100
20230816,093600,157457175,4450,4440,4450,4440,406
20230816,093500,155653510,4445,4445,4445,4445,0
20230816,093400,155653510,4445,4445,4445,4445,6
20230816,093300,155626840,4445,4445,4445,4445,0
20230816,093200,155626840,4445,4445,4445,4445,0
20230816,093100,155626840,4445,4445,4445,4445,0
20230816,093000,155626840,4445,4445,4445,4445,0
20230816,092900,155626840,4445,4445,4445,4445,0
20230816,092800,155626840,4445,4445,4445,4445,13
20230816,092700,155569055,4445,4445,4445,4445,0
20230816,092600,155569055,4445,4445,4445,4445,100
20230816,092500,155124555,4450,4435,4450,4435,1901
20230816,092400,146691480,4435,4435,4435,4435,0
20230816,092300,146691480,4435,4435,4435,4435,0
20230816,092200,146691480,4435,4435,4435,4435,0
20230816,092100,146691480,4435,4435,4435,4435,0
20230816,092000,146691480,4435,4395,4435,4390,31
20230816,091900,146555305,4390,4390,4435,4390,217
20230816,091800,145602630,4435,4435,4435,4435,1
20230816,091700,145598195,4390,4450,4450,4390,1323
20230816,091600,139782175,4450,4450,4450,4450,1
20230816,091500,139777725,4445,4445,4445,4445,1
20230816,091400,139773280,4440,4440,4440,4440,1
20230816,091300,139768840,4420,4420,4420,4420,0
20230816,091200,139768840,4420,4420,4440,4420,1037
20230816,091100,135183080,4410,4410,4410,4410,451
20230816,091000,133194170,4410,4410,4410,4410,1
20230816,090900,133189760,4420,4420,4420,4420,0
20230816,090800,133189760,4420,4385,4425,4385,2432
20230816,090700,122510630,4390,4435,4435,4390,4100
20230816,090600,104453770,4415,4470,4470,4415,2144
20230816,090500,94968990,4480,4450,4480,4450,172
20230816,090400,94203560,4470,4470,4470,4470,80
20230816,090300,93845960,4495,4460,4495,4450,4106
20230816,090200,75556055,4455,4495,4535,4455,2999
20230816,090100,62088175,4490,4505,4510,4490,3088
20230816,090000,48181045,4510,4445,4510,4445,10812