KissMeData/331920/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,204300,167426130,4440,4440,4440,4440,410
20230816,204200,167426130,4440,4440,4440,4440,0
20230816,204100,167426130,4440,4440,4440,4440,0
20230816,204000,167426130,4440,4440,4440,4440,0
20230816,203900,167426130,4440,4440,4440,4440,0
20230816,203800,167426130,4440,4440,4440,4440,0
20230816,203700,167426130,4440,4440,4440,4440,0
20230816,203600,167426130,4440,4440,4440,4440,0
20230816,203500,167426130,4440,4440,4440,4440,0
20230816,203400,167426130,4440,4440,4440,4440,0
20230816,203300,167426130,4440,4440,4440,4440,0
20230816,203200,167426130,4440,4440,4440,4440,0
20230816,203100,167426130,4440,4440,4440,4440,0
20230816,203000,167426130,4440,4440,4440,4440,0
20230816,202900,167426130,4440,4440,4440,4440,0
20230816,202800,167426130,4440,4440,4440,4440,0
20230816,202700,167426130,4440,4440,4440,4440,0
20230816,202600,167426130,4440,4440,4440,4440,0
20230816,202500,167426130,4440,4440,4440,4440,0
20230816,202400,167426130,4440,4440,4440,4440,0
20230816,202300,167426130,4440,4440,4440,4440,0
20230816,202200,167426130,4440,4440,4440,4440,0
20230816,202100,167426130,4440,4440,4440,4440,0
20230816,202000,167426130,4440,4440,4440,4440,0
20230816,201900,167426130,4440,4440,4440,4440,0
20230816,201800,167426130,4440,4440,4440,4440,0
20230816,201700,167426130,4440,4440,4440,4440,0
20230816,201600,167426130,4440,4440,4440,4440,0
20230816,201500,167426130,4440,4440,4440,4440,0
20230816,201400,167426130,4440,4440,4440,4440,0
20230816,201300,167426130,4440,4440,4440,4440,410
20230816,201200,167426130,4440,4440,4440,4440,0
20230816,201100,167426130,4440,4440,4440,4440,0
20230816,201000,167426130,4440,4440,4440,4440,0
20230816,200900,167426130,4440,4440,4440,4440,0
20230816,200800,167426130,4440,4440,4440,4440,0
20230816,200700,167426130,4440,4440,4440,4440,0
20230816,200600,167426130,4440,4440,4440,4440,0
20230816,200500,167426130,4440,4440,4440,4440,0
20230816,200400,167426130,4440,4440,4440,4440,0
20230816,200300,167426130,4440,4440,4440,4440,0
20230816,200200,167426130,4440,4440,4440,4440,0
20230816,200100,167426130,4440,4440,4440,4440,0
20230816,200000,167426130,4440,4440,4440,4440,0
20230816,195900,167426130,4440,4440,4440,4440,0
20230816,195800,167426130,4440,4440,4440,4440,0
20230816,195700,167426130,4440,4440,4440,4440,0
20230816,195600,167426130,4440,4440,4440,4440,0
20230816,195500,167426130,4440,4440,4440,4440,0
20230816,195400,167426130,4440,4440,4440,4440,0
20230816,195300,167426130,4440,4440,4440,4440,0
20230816,195200,167426130,4440,4440,4440,4440,0
20230816,195100,167426130,4440,4440,4440,4440,0
20230816,195000,167426130,4440,4440,4440,4440,0
20230816,194900,167426130,4440,4440,4440,4440,0
20230816,194800,167426130,4440,4440,4440,4440,0
20230816,194700,167426130,4440,4440,4440,4440,0
20230816,194600,167426130,4440,4440,4440,4440,0
20230816,194500,167426130,4440,4440,4440,4440,0
20230816,194400,167426130,4440,4440,4440,4440,0
20230816,194300,167426130,4440,4440,4440,4440,410
20230816,194200,167426130,4440,4440,4440,4440,0
20230816,194100,167426130,4440,4440,4440,4440,0
20230816,194000,167426130,4440,4440,4440,4440,0
20230816,193900,167426130,4440,4440,4440,4440,0
20230816,193800,167426130,4440,4440,4440,4440,0
20230816,193700,167426130,4440,4440,4440,4440,0
20230816,193600,167426130,4440,4440,4440,4440,0
20230816,193500,167426130,4440,4440,4440,4440,0
20230816,193400,167426130,4440,4440,4440,4440,0
20230816,193300,167426130,4440,4440,4440,4440,0
20230816,193200,167426130,4440,4440,4440,4440,0
20230816,193100,167426130,4440,4440,4440,4440,0
20230816,193000,167426130,4440,4440,4440,4440,0
20230816,192900,167426130,4440,4440,4440,4440,0
20230816,192800,167426130,4440,4440,4440,4440,0
20230816,192700,167426130,4440,4440,4440,4440,0
20230816,192600,167426130,4440,4440,4440,4440,0
20230816,192500,167426130,4440,4440,4440,4440,0
20230816,192400,167426130,4440,4440,4440,4440,0
20230816,192300,167426130,4440,4440,4440,4440,0
20230816,192200,167426130,4440,4440,4440,4440,0
20230816,192100,167426130,4440,4440,4440,4440,0
20230816,192000,167426130,4440,4440,4440,4440,0
20230816,191900,167426130,4440,4440,4440,4440,0
20230816,191800,167426130,4440,4440,4440,4440,0
20230816,191700,167426130,4440,4440,4440,4440,0
20230816,191600,167426130,4440,4440,4440,4440,0
20230816,191500,167426130,4440,4440,4440,4440,0
20230816,191400,167426130,4440,4440,4440,4440,0
20230816,191300,167426130,4440,4440,4440,4440,410
20230816,191200,167426130,4440,4440,4440,4440,0
20230816,191100,167426130,4440,4440,4440,4440,0
20230816,191000,167426130,4440,4440,4440,4440,0
20230816,190900,167426130,4440,4440,4440,4440,0
20230816,190800,167426130,4440,4440,4440,4440,0
20230816,190700,167426130,4440,4440,4440,4440,0
20230816,190600,167426130,4440,4440,4440,4440,0
20230816,190500,167426130,4440,4440,4440,4440,0
20230816,190400,167426130,4440,4440,4440,4440,0
20230816,190300,167426130,4440,4440,4440,4440,0
20230816,190200,167426130,4440,4440,4440,4440,0
20230816,190100,167426130,4440,4440,4440,4440,0
20230816,190000,167426130,4440,4440,4440,4440,0
20230816,185900,167426130,4440,4440,4440,4440,0
20230816,185800,167426130,4440,4440,4440,4440,0
20230816,185700,167426130,4440,4440,4440,4440,0
20230816,185600,167426130,4440,4440,4440,4440,0
20230816,185500,167426130,4440,4440,4440,4440,0
20230816,185400,167426130,4440,4440,4440,4440,0
20230816,185300,167426130,4440,4440,4440,4440,0
20230816,185200,167426130,4440,4440,4440,4440,0
20230816,185100,167426130,4440,4440,4440,4440,0
20230816,185000,167426130,4440,4440,4440,4440,0
20230816,184900,167426130,4440,4440,4440,4440,0
20230816,184800,167426130,4440,4440,4440,4440,0
20230816,184700,167426130,4440,4440,4440,4440,0
20230816,184600,167426130,4440,4440,4440,4440,0
20230816,184500,167426130,4440,4440,4440,4440,0
20230816,184400,167426130,4440,4440,4440,4440,0
20230816,184300,167426130,4440,4440,4440,4440,410
20230816,184200,167426130,4440,4440,4440,4440,0
20230816,184100,167426130,4440,4440,4440,4440,0
20230816,184000,167426130,4440,4440,4440,4440,0
20230816,183900,167426130,4440,4440,4440,4440,0
20230816,183800,167426130,4440,4440,4440,4440,0
20230816,183700,167426130,4440,4440,4440,4440,0
20230816,183600,167426130,4440,4440,4440,4440,0
20230816,183500,167426130,4440,4440,4440,4440,0
20230816,183400,167426130,4440,4440,4440,4440,0
20230816,183300,167426130,4440,4440,4440,4440,0
20230816,183200,167426130,4440,4440,4440,4440,0
20230816,183100,167426130,4440,4440,4440,4440,0
20230816,183000,167426130,4440,4440,4440,4440,0
20230816,182900,167426130,4440,4440,4440,4440,0
20230816,182800,167426130,4440,4440,4440,4440,0
20230816,182700,167426130,4440,4440,4440,4440,0
20230816,182600,167426130,4440,4440,4440,4440,0
20230816,182500,167426130,4440,4440,4440,4440,0
20230816,182400,167426130,4440,4440,4440,4440,0
20230816,182300,167426130,4440,4440,4440,4440,0
20230816,182200,167426130,4440,4440,4440,4440,0
20230816,182100,167426130,4440,4440,4440,4440,0
20230816,182000,167426130,4440,4440,4440,4440,0
20230816,181900,167426130,4440,4440,4440,4440,0
20230816,181800,167426130,4440,4440,4440,4440,0
20230816,181700,167426130,4440,4440,4440,4440,0
20230816,181600,167426130,4440,4440,4440,4440,0
20230816,181500,167426130,4440,4440,4440,4440,0
20230816,181400,167426130,4440,4440,4440,4440,0
20230816,181300,167426130,4440,4440,4440,4440,410
20230816,181200,167426130,4440,4440,4440,4440,0
20230816,181100,167426130,4440,4440,4440,4440,0
20230816,181000,167426130,4440,4440,4440,4440,0
20230816,180900,167426130,4440,4440,4440,4440,0
20230816,180800,167426130,4440,4440,4440,4440,0
20230816,180700,167426130,4440,4440,4440,4440,0
20230816,180600,167426130,4440,4440,4440,4440,0
20230816,180500,167426130,4440,4440,4440,4440,0
20230816,180400,167426130,4440,4440,4440,4440,0
20230816,180300,167426130,4440,4440,4440,4440,0
20230816,180200,167426130,4440,4440,4440,4440,0
20230816,180100,167426130,4440,4440,4440,4440,0
20230816,180000,167426130,4440,4440,4440,4440,0
20230816,175900,167426130,4440,4440,4440,4440,0
20230816,175800,167426130,4440,4440,4440,4440,0
20230816,175700,167426130,4440,4440,4440,4440,0
20230816,175600,167426130,4440,4440,4440,4440,0
20230816,175500,167426130,4440,4440,4440,4440,0
20230816,175400,167426130,4440,4440,4440,4440,0
20230816,175300,167426130,4440,4440,4440,4440,0
20230816,175200,167426130,4440,4440,4440,4440,0
20230816,175100,167426130,4440,4440,4440,4440,0
20230816,175000,167426130,4440,4440,4440,4440,0
20230816,174900,167426130,4440,4440,4440,4440,0
20230816,174800,167426130,4440,4440,4440,4440,0
20230816,174700,167426130,4440,4440,4440,4440,0
20230816,174600,167426130,4440,4440,4440,4440,0
20230816,174500,167426130,4440,4440,4440,4440,0
20230816,174400,167426130,4440,4440,4440,4440,0
20230816,174300,167426130,4440,4440,4440,4440,410
20230816,174200,167426130,4440,4440,4440,4440,0
20230816,174100,167426130,4440,4440,4440,4440,0
20230816,174000,167426130,4440,4440,4440,4440,0
20230816,173900,167426130,4440,4440,4440,4440,0
20230816,173800,167426130,4440,4440,4440,4440,0
20230816,173700,167426130,4440,4440,4440,4440,0
20230816,173600,167426130,4440,4440,4440,4440,0
20230816,173500,167426130,4440,4440,4440,4440,0
20230816,173400,167426130,4440,4440,4440,4440,0
20230816,173300,167426130,4440,4440,4440,4440,0
20230816,173200,167426130,4440,4440,4440,4440,0
20230816,173100,167426130,4440,4440,4440,4440,0
20230816,173000,167426130,4440,4440,4440,4440,0
20230816,172900,167426130,4440,4440,4440,4440,0
20230816,172800,167426130,4440,4440,4440,4440,0
20230816,172700,167426130,4440,4440,4440,4440,0
20230816,172600,167426130,4440,4440,4440,4440,0
20230816,172500,167426130,4440,4440,4440,4440,0
20230816,172400,167426130,4440,4440,4440,4440,0
20230816,172300,167426130,4440,4440,4440,4440,0
20230816,172200,167426130,4440,4440,4440,4440,0
20230816,172100,167426130,4440,4440,4440,4440,0
20230816,172000,167426130,4440,4440,4440,4440,0
20230816,171900,167426130,4440,4440,4440,4440,0
20230816,171800,167426130,4440,4440,4440,4440,0
20230816,171700,167426130,4440,4440,4440,4440,0
20230816,171600,167426130,4440,4440,4440,4440,0
20230816,171500,167426130,4440,4440,4440,4440,0
20230816,171400,167426130,4440,4440,4440,4440,0
20230816,171300,167426130,4440,4440,4440,4440,410
20230816,171200,167426130,4440,4440,4440,4440,0
20230816,171100,167426130,4440,4440,4440,4440,0
20230816,171000,167426130,4440,4440,4440,4440,0
20230816,170900,167426130,4440,4440,4440,4440,0
20230816,170800,167426130,4440,4440,4440,4440,0
20230816,170700,167426130,4440,4440,4440,4440,0
20230816,170600,167426130,4440,4440,4440,4440,0
20230816,170500,167426130,4440,4440,4440,4440,0
20230816,170400,167426130,4440,4440,4440,4440,0
20230816,170300,167426130,4440,4440,4440,4440,0
20230816,170200,167426130,4440,4440,4440,4440,0
20230816,170100,167426130,4440,4440,4440,4440,0
20230816,170000,167426130,4440,4440,4440,4440,0
20230816,165900,167426130,4440,4440,4440,4440,0
20230816,165800,167426130,4440,4440,4440,4440,0
20230816,165700,167426130,4440,4440,4440,4440,0
20230816,165600,167426130,4440,4440,4440,4440,0
20230816,165500,167426130,4440,4440,4440,4440,0
20230816,165400,167426130,4440,4440,4440,4440,0
20230816,165300,167426130,4440,4440,4440,4440,0
20230816,165200,167426130,4440,4440,4440,4440,0
20230816,165100,167426130,4440,4440,4440,4440,0
20230816,165000,167426130,4440,4440,4440,4440,0
20230816,164900,167426130,4440,4440,4440,4440,0
20230816,164800,167426130,4440,4440,4440,4440,0
20230816,164700,167426130,4440,4440,4440,4440,0
20230816,164600,167426130,4440,4440,4440,4440,0
20230816,164500,167426130,4440,4440,4440,4440,0
20230816,164400,167426130,4440,4440,4440,4440,0
20230816,164300,167426130,4440,4440,4440,4440,410
20230816,164200,167426130,4440,4440,4440,4440,0
20230816,164100,167426130,4440,4440,4440,4440,0
20230816,164000,167426130,4440,4440,4440,4440,0
20230816,163900,167426130,4440,4440,4440,4440,0
20230816,163800,167426130,4440,4440,4440,4440,0
20230816,163700,167426130,4440,4440,4440,4440,0
20230816,163600,167426130,4440,4440,4440,4440,0
20230816,163500,167426130,4440,4440,4440,4440,0
20230816,163400,167426130,4440,4440,4440,4440,0
20230816,163300,167426130,4440,4440,4440,4440,0
20230816,163200,167426130,4440,4440,4440,4440,0
20230816,163100,167426130,4440,4440,4440,4440,0
20230816,163000,167426130,4440,4440,4440,4440,0
20230816,162900,167426130,4440,4440,4440,4440,0
20230816,162800,167426130,4440,4440,4440,4440,0
20230816,162700,167426130,4440,4440,4440,4440,0
20230816,162600,167426130,4440,4440,4440,4440,0
20230816,162500,167426130,4440,4440,4440,4440,0
20230816,162400,167426130,4440,4440,4440,4440,0
20230816,162300,167426130,4440,4440,4440,4440,0
20230816,162200,167426130,4440,4440,4440,4440,0
20230816,162100,167426130,4440,4440,4440,4440,0
20230816,162000,167426130,4440,4440,4440,4440,0
20230816,161900,167426130,4440,4440,4440,4440,0
20230816,161800,167426130,4440,4440,4440,4440,0
20230816,161700,167426130,4440,4440,4440,4440,0
20230816,161600,167426130,4440,4440,4440,4440,0
20230816,161500,167426130,4440,4440,4440,4440,0
20230816,161400,167426130,4440,4440,4440,4440,0
20230816,161300,167426130,4440,4440,4440,4440,410
20230816,161200,167426130,4440,4440,4440,4440,0
20230816,161100,167426130,4440,4440,4440,4440,0
20230816,161000,167426130,4440,4440,4440,4440,0
20230816,160900,167426130,4440,4440,4440,4440,0
20230816,160800,167426130,4440,4440,4440,4440,0
20230816,160700,167426130,4440,4440,4440,4440,0
20230816,160600,167426130,4440,4440,4440,4440,0
20230816,160500,167426130,4440,4440,4440,4440,0
20230816,160400,167426130,4440,4440,4440,4440,0
20230816,160300,167426130,4440,4440,4440,4440,0
20230816,160200,167426130,4440,4440,4440,4440,0
20230816,160100,167426130,4440,4440,4440,4440,0
20230816,160000,167426130,4440,4440,4440,4440,0
20230816,155900,167426130,4440,4440,4440,4440,0
20230816,155800,167426130,4440,4440,4440,4440,0
20230816,155700,167426130,4440,4440,4440,4440,0
20230816,155600,167426130,4440,4440,4440,4440,0
20230816,155500,167426130,4440,4440,4440,4440,0
20230816,155400,167426130,4440,4440,4440,4440,0
20230816,155300,167426130,4440,4440,4440,4440,0
20230816,155200,167426130,4440,4440,4440,4440,0
20230816,155100,167426130,4440,4440,4440,4440,0
20230816,155000,167426130,4440,4440,4440,4440,0
20230816,154900,167426130,4440,4440,4440,4440,0
20230816,154800,167426130,4440,4440,4440,4440,0
20230816,154700,167426130,4440,4440,4440,4440,0
20230816,154600,167426130,4440,4440,4440,4440,0
20230816,154500,167426130,4440,4440,4440,4440,0
20230816,154400,167426130,4440,4440,4440,4440,0
20230816,154300,167426130,4440,4440,4440,4440,410
20230816,154200,167426130,4440,4440,4440,4440,0
20230816,154100,167426130,4440,4440,4440,4440,0
20230816,154000,167426130,4440,4440,4440,4440,0
20230816,153900,167426130,4440,4440,4440,4440,0
20230816,153800,167426130,4440,4440,4440,4440,0
20230816,153700,167426130,4440,4440,4440,4440,0
20230816,153600,167426130,4440,4440,4440,4440,0
20230816,153500,167426130,4440,4440,4440,4440,0
20230816,153400,167426130,4440,4440,4440,4440,0
20230816,153300,167426130,4440,4440,4440,4440,0
20230816,153200,167426130,4440,4440,4440,4440,0
20230816,153100,167426130,4440,4440,4440,4440,0
20230816,153000,167426130,4440,4440,4440,4440,410
20230816,152900,165605730,4420,4420,4420,4420,0
20230816,152800,165605730,4420,4420,4420,4420,0
20230816,152700,165605730,4420,4420,4420,4420,0
20230816,152600,165605730,4420,4420,4420,4420,0
20230816,152500,165605730,4420,4420,4420,4420,0
20230816,152400,165605730,4420,4420,4420,4420,0
20230816,152300,165605730,4420,4420,4420,4420,0
20230816,152200,165605730,4420,4420,4420,4420,0
20230816,152100,165605730,4420,4420,4420,4420,0
20230816,152000,165605730,4420,4420,4420,4420,0
20230816,151900,165605730,4420,4420,4420,4420,0
20230816,151800,165605730,4420,4420,4420,4420,0
20230816,151700,165605730,4420,4420,4420,4420,100
20230816,151600,165163730,4435,4435,4435,4435,0
20230816,151500,165163730,4435,4435,4435,4435,0
20230816,151400,165163730,4435,4435,4435,4435,12
20230816,151300,165110510,4420,4420,4435,4420,75
20230816,151200,164778800,4420,4420,4420,4415,172
20230816,151100,164018580,4420,4420,4420,4420,60
20230816,151000,163753380,4415,4415,4415,4415,1
20230816,150900,163748965,4415,4415,4415,4415,21
20230816,150800,163656250,4415,4415,4415,4415,19
20230816,150700,163572365,4415,4415,4415,4415,0
20230816,150600,163572365,4415,4410,4415,4410,12
20230816,150500,163519420,4400,4400,4400,4400,0
20230816,150400,163519420,4400,4400,4400,4400,0
20230816,150300,163519420,4400,4400,4400,4400,0
20230816,150200,163519420,4400,4400,4400,4400,0
20230816,150100,163519420,4400,4400,4400,4400,0
20230816,150000,163519420,4400,4400,4400,4400,260
20230816,145900,162375420,4400,4400,4400,4400,0
20230816,145800,162375420,4400,4395,4400,4395,720
20230816,145700,159207425,4395,4400,4400,4395,810
20230816,145600,155643570,4400,4400,4400,4400,0
20230816,145500,155643570,4400,4400,4400,4400,19
20230816,145400,155559970,4395,4400,4405,4395,205
20230816,145300,154657080,4400,4400,4400,4400,0
20230816,145200,154657080,4400,4400,4400,4400,0
20230816,145100,154657080,4400,4400,4400,4400,0
20230816,145000,154657080,4400,4400,4400,4400,0
20230816,144900,154657080,4400,4400,4400,4400,11
20230816,144800,154608680,4400,4400,4400,4400,0
20230816,144700,154608680,4400,4400,4400,4400,0
20230816,144600,154608680,4400,4400,4400,4400,0
20230816,144500,154608680,4400,4400,4400,4400,0
20230816,144400,154608680,4400,4400,4400,4400,0
20230816,144300,154608680,4400,4400,4400,4400,0
20230816,144200,154608680,4400,4400,4400,4400,20
20230816,144100,154520680,4405,4405,4405,4405,0
20230816,144000,154520680,4405,4405,4405,4405,0
20230816,143900,154520680,4405,4405,4405,4405,0
20230816,143800,154520680,4405,4405,4405,4405,0
20230816,143700,154520680,4405,4405,4405,4405,0
20230816,143600,154520680,4405,4405,4405,4405,0
20230816,143500,154520680,4405,4405,4405,4405,0
20230816,143400,154520680,4405,4405,4405,4405,40
20230816,143300,154344480,4400,4400,4400,4400,0
20230816,143200,154344480,4400,4400,4400,4400,56
20230816,143100,154098080,4400,4400,4400,4400,1
20230816,143000,154093680,4395,4395,4395,4395,0
20230816,142900,154093680,4395,4395,4395,4395,0
20230816,142800,154093680,4395,4395,4395,4395,0
20230816,142700,154093680,4395,4395,4395,4395,0
20230816,142600,154093680,4395,4395,4395,4395,0
20230816,142500,154093680,4395,4395,4395,4395,0
20230816,142400,154093680,4395,4395,4395,4395,0
20230816,142300,154093680,4395,4395,4395,4395,3
20230816,142200,154080495,4395,4395,4395,4395,3
20230816,142100,154067310,4395,4395,4395,4395,88
20230816,142000,153680550,4370,4370,4370,4370,0
20230816,141900,153680550,4370,4370,4370,4370,0
20230816,141800,153680550,4370,4370,4370,4370,0
20230816,141700,153680550,4370,4370,4370,4370,30
20230816,141600,153549450,4365,4365,4365,4365,0
20230816,141500,153549450,4365,4365,4365,4365,0
20230816,141400,153549450,4365,4365,4365,4365,0
20230816,141300,153549450,4365,4370,4370,4365,100
20230816,141200,153112640,4370,4370,4370,4370,0
20230816,141100,153112640,4370,4370,4370,4370,0
20230816,141000,153112640,4370,4370,4370,4370,0
20230816,140900,153112640,4370,4370,4370,4370,0
20230816,140800,153112640,4370,4370,4370,4370,0
20230816,140700,153112640,4370,4370,4370,4370,0
20230816,140600,153112640,4370,4370,4370,4370,0
20230816,140500,153112640,4370,4370,4370,4370,820
20230816,140400,149529240,4370,4385,4385,4370,560
20230816,140300,147081730,4390,4390,4390,4390,12
20230816,140200,147029050,4390,4390,4390,4390,0
20230816,140100,147029050,4390,4390,4390,4390,0
20230816,140000,147029050,4390,4390,4390,4390,0
20230816,135900,147029050,4390,4390,4390,4390,0
20230816,135800,147029050,4390,4390,4390,4390,0
20230816,135700,147029050,4390,4390,4390,4390,0
20230816,135600,147029050,4390,4390,4390,4390,0
20230816,135500,147029050,4390,4390,4390,4390,0
20230816,135400,147029050,4390,4390,4390,4390,0
20230816,135300,147029050,4390,4390,4390,4390,0
20230816,135200,147029050,4390,4390,4390,4390,5
20230816,135100,147007100,4390,4390,4390,4390,0
20230816,135000,147007100,4390,4390,4390,4390,0
20230816,134900,147007100,4390,4390,4390,4390,0
20230816,134800,147007100,4390,4390,4390,4390,2
20230816,134700,146998320,4370,4370,4370,4370,0
20230816,134600,146998320,4370,4370,4370,4370,1000
20230816,134500,142628320,4370,4370,4370,4370,0
20230816,134400,142628320,4370,4390,4390,4370,1614
20230816,134300,135575080,4370,4370,4370,4370,0
20230816,134200,135575080,4370,4370,4370,4370,0
20230816,134100,135575080,4370,4370,4370,4370,0
20230816,134000,135575080,4370,4370,4370,4370,0
20230816,133900,135575080,4370,4370,4370,4370,0
20230816,133800,135575080,4370,4370,4370,4370,0
20230816,133700,135575080,4370,4375,4375,4370,506
20230816,133600,133363660,4375,4375,4375,4375,0
20230816,133500,133363660,4375,4375,4375,4375,0
20230816,133400,133363660,4375,4380,4380,4375,160
20230816,133300,132663435,4380,4380,4380,4380,0
20230816,133200,132663435,4380,4380,4380,4380,0
20230816,133100,132663435,4380,4385,4385,4380,40
20230816,133000,132488040,4385,4385,4385,4385,7
20230816,132900,132457345,4395,4395,4395,4395,200
20230816,132800,131578345,4395,4395,4395,4395,0
20230816,132700,131578345,4395,4395,4395,4395,0
20230816,132600,131578345,4395,4395,4395,4395,0
20230816,132500,131578345,4395,4395,4395,4395,0
20230816,132400,131578345,4395,4395,4395,4395,0
20230816,132300,131578345,4395,4395,4395,4395,0
20230816,132200,131578345,4395,4395,4395,4395,0
20230816,132100,131578345,4395,4395,4395,4395,0
20230816,132000,131578345,4395,4395,4395,4395,0
20230816,131900,131578345,4395,4395,4395,4395,0
20230816,131800,131578345,4395,4395,4395,4395,1
20230816,131700,131573950,4395,4395,4395,4395,7
20230816,131600,131543185,4375,4385,4385,4375,486
20230816,131500,129414320,4385,4385,4385,4385,0
20230816,131400,129414320,4385,4390,4390,4385,42
20230816,131300,129229945,4390,4385,4390,4385,35
20230816,131200,129076385,4385,4385,4385,4385,17
20230816,131100,129001840,4390,4395,4395,4390,474
20230816,131000,126920155,4395,4395,4395,4395,0
20230816,130900,126920155,4395,4395,4395,4395,2
20230816,130800,126911365,4400,4400,4400,4400,0
20230816,130700,126911365,4400,4400,4400,4400,0
20230816,130600,126911365,4400,4400,4400,4400,1
20230816,130500,126906965,4395,4395,4395,4395,0
20230816,130400,126906965,4395,4395,4395,4395,0
20230816,130300,126906965,4395,4395,4395,4395,0
20230816,130200,126906965,4395,4395,4395,4395,1
20230816,130100,126902570,4395,4395,4395,4395,0
20230816,130000,126902570,4395,4400,4400,4395,30
20230816,125900,126770575,4405,4405,4405,4405,0
20230816,125800,126770575,4405,4405,4405,4405,0
20230816,125700,126770575,4405,4405,4405,4405,0
20230816,125600,126770575,4405,4405,4405,4405,0
20230816,125500,126770575,4405,4405,4405,4405,0
20230816,125400,126770575,4405,4405,4405,4405,34
20230816,125300,126620805,4410,4410,4410,4410,0
20230816,125200,126620805,4410,4410,4410,4410,5
20230816,125100,126598755,4405,4405,4405,4405,0
20230816,125000,126598755,4405,4405,4405,4405,5
20230816,124900,126576730,4400,4400,4400,4400,1
20230816,124800,126572330,4395,4395,4395,4395,0
20230816,124700,126572330,4395,4400,4400,4395,464
20230816,124600,124531740,4405,4405,4405,4405,67
20230816,124500,124236605,4405,4405,4405,4405,0
20230816,124400,124236605,4405,4405,4405,4405,0
20230816,124300,124236605,4405,4405,4405,4405,18
20230816,124200,124157315,4420,4420,4420,4420,5
20230816,124100,124135215,4420,4420,4420,4420,7
20230816,124000,124104275,4400,4400,4400,4400,0
20230816,123900,124104275,4400,4400,4400,4400,0
20230816,123800,124104275,4400,4400,4400,4400,0
20230816,123700,124104275,4400,4400,4400,4400,0
20230816,123600,124104275,4400,4400,4400,4400,0
20230816,123500,124104275,4400,4400,4400,4400,0
20230816,123400,124104275,4400,4400,4400,4400,0
20230816,123300,124104275,4400,4400,4400,4400,0
20230816,123200,124104275,4400,4400,4400,4400,0
20230816,123100,124104275,4400,4400,4400,4400,0
20230816,123000,124104275,4400,4400,4400,4400,1305
20230816,122900,118362275,4400,4400,4400,4400,0
20230816,122800,118362275,4400,4400,4400,4400,0
20230816,122700,118362275,4400,4400,4400,4400,0
20230816,122600,118362275,4400,4400,4400,4400,0
20230816,122500,118362275,4400,4400,4400,4400,0
20230816,122400,118362275,4400,4400,4400,4400,0
20230816,122300,118362275,4400,4400,4400,4400,1
20230816,122200,118357875,4400,4400,4400,4400,0
20230816,122100,118357875,4400,4400,4400,4400,0
20230816,122000,118357875,4400,4400,4400,4400,0
20230816,121900,118357875,4400,4400,4400,4400,0
20230816,121800,118357875,4400,4400,4400,4400,0
20230816,121700,118357875,4400,4400,4400,4400,0
20230816,121600,118357875,4400,4400,4400,4400,0
20230816,121500,118357875,4400,4400,4400,4400,0
20230816,121400,118357875,4400,4400,4400,4400,7
20230816,121300,118327075,4400,4400,4400,4400,0
20230816,121200,118327075,4400,4400,4400,4400,188
20230816,121100,117499875,4400,4400,4400,4400,22
20230816,121000,117403075,4400,4400,4400,4400,0
20230816,120900,117403075,4400,4400,4400,4400,0
20230816,120800,117403075,4400,4400,4400,4400,0
20230816,120700,117403075,4400,4400,4400,4400,100
20230816,120600,116963075,4400,4400,4400,4400,10
20230816,120500,116919075,4405,4405,4405,4405,0
20230816,120400,116919075,4405,4405,4405,4405,2
20230816,120300,116910265,4390,4390,4390,4390,0
20230816,120200,116910265,4390,4390,4390,4390,40
20230816,120100,116734665,4390,4390,4390,4390,0
20230816,120000,116734665,4390,4390,4390,4390,0
20230816,115900,116734665,4390,4390,4390,4390,0
20230816,115800,116734665,4390,4390,4390,4390,0
20230816,115700,116734665,4390,4390,4390,4390,0
20230816,115600,116734665,4390,4390,4390,4390,0
20230816,115500,116734665,4390,4390,4390,4390,12
20230816,115400,116681985,4400,4400,4400,4400,0
20230816,115300,116681985,4400,4400,4400,4400,0
20230816,115200,116681985,4400,4400,4400,4400,0
20230816,115100,116681985,4400,4400,4400,4400,0
20230816,115000,116681985,4400,4400,4400,4400,10
20230816,114900,116637985,4395,4395,4395,4395,0
20230816,114800,116637985,4395,4395,4395,4395,7
20230816,114700,116607220,4390,4390,4390,4390,2
20230816,114600,116598440,4390,4390,4390,4390,0
20230816,114500,116598440,4390,4395,4395,4390,76
20230816,114400,116264450,4400,4400,4400,4400,90
20230816,114300,115868450,4400,4400,4400,4400,1
20230816,114200,115864050,4400,4400,4400,4400,0
20230816,114100,115864050,4400,4400,4400,4400,0
20230816,114000,115864050,4400,4400,4400,4400,0
20230816,113900,115864050,4400,4400,4400,4400,0
20230816,113800,115864050,4400,4400,4400,4400,10
20230816,113700,115820050,4400,4400,4400,4400,10
20230816,113600,115776050,4400,4400,4400,4400,210
20230816,113500,114852050,4400,4400,4400,4400,520
20230816,113400,112564050,4400,4400,4400,4400,200
20230816,113300,111684050,4400,4400,4400,4400,0
20230816,113200,111684050,4400,4400,4400,4400,0
20230816,113100,111684050,4400,4400,4400,4400,0
20230816,113000,111684050,4400,4400,4400,4400,11
20230816,112900,111635650,4395,4395,4395,4395,1
20230816,112800,111631255,4400,4400,4400,4400,5
20230816,112700,111609255,4400,4400,4400,4400,2295
20230816,112600,101511255,4400,4400,4400,4400,0
20230816,112500,101511255,4400,4400,4400,4400,288
20230816,112400,100244055,4400,4405,4405,4400,3342
20230816,112300,85538810,4400,4400,4400,4400,0
20230816,112200,85538810,4400,4425,4425,4400,500
20230816,112100,83336255,4420,4420,4420,4420,0
20230816,112000,83336255,4420,4420,4420,4420,0
20230816,111900,83336255,4420,4420,4420,4420,0
20230816,111800,83336255,4420,4420,4420,4420,0
20230816,111700,83336255,4420,4420,4420,4420,0
20230816,111600,83336255,4420,4420,4420,4420,0
20230816,111500,83336255,4420,4420,4420,4420,0
20230816,111400,83336255,4420,4420,4420,4420,0
20230816,111300,83336255,4420,4420,4420,4420,0
20230816,111200,83336255,4420,4420,4420,4420,0
20230816,111100,83336255,4420,4420,4420,4420,18
20230816,111000,83256695,4420,4420,4420,4420,0
20230816,110900,83256695,4420,4420,4420,4420,0
20230816,110800,83256695,4420,4420,4420,4420,0
20230816,110700,83256695,4420,4420,4420,4420,0
20230816,110600,83256695,4420,4420,4420,4420,0
20230816,110500,83256695,4420,4420,4420,4420,9
20230816,110400,83216915,4425,4425,4425,4425,1
20230816,110300,83212490,4425,4425,4425,4425,1
20230816,110200,83208065,4420,4425,4425,4420,23
20230816,110100,83106295,4425,4425,4425,4425,10
20230816,110000,83062045,4425,4430,4430,4425,18
20230816,105900,82982345,4430,4420,4430,4415,110
20230816,105800,82495775,4420,4420,4420,4420,109
20230816,105700,82013995,4420,4420,4420,4420,0
20230816,105600,82013995,4420,4415,4420,4415,185
20230816,105500,81196420,4415,4405,4420,4405,164
20230816,105400,80472495,4420,4420,4420,4420,0
20230816,105300,80472495,4420,4420,4420,4420,6
20230816,105200,80445975,4420,4420,4420,4420,0
20230816,105100,80445975,4420,4420,4420,4420,0
20230816,105000,80445975,4420,4420,4420,4420,0
20230816,104900,80445975,4420,4420,4420,4420,0
20230816,104800,80445975,4420,4420,4420,4420,0
20230816,104700,80445975,4420,4420,4420,4420,1
20230816,104600,80441555,4390,4390,4390,4390,0
20230816,104500,80441555,4390,4435,4435,4365,7205
20230816,104400,48733030,4435,4440,4440,4435,98
20230816,104300,48298060,4435,4435,4435,4435,0
20230816,104200,48298060,4435,4455,4455,4435,39
20230816,104100,48124335,4455,4455,4455,4455,0
20230816,104000,48124335,4455,4450,4455,4450,16
20230816,103900,48053060,4430,4430,4430,4430,20
20230816,103800,47964460,4455,4455,4455,4455,0
20230816,103700,47964460,4455,4455,4455,4455,5
20230816,103600,47942185,4420,4420,4420,4420,0
20230816,103500,47942185,4420,4420,4420,4420,0
20230816,103400,47942185,4420,4420,4420,4420,0
20230816,103300,47942185,4420,4420,4420,4420,0
20230816,103200,47942185,4420,4420,4420,4420,0
20230816,103100,47942185,4420,4420,4420,4420,0
20230816,103000,47942185,4420,4425,4425,4420,221
20230816,102900,46965325,4455,4455,4455,4455,0
20230816,102800,46965325,4455,4455,4455,4455,0
20230816,102700,46965325,4455,4455,4455,4455,4
20230816,102600,46947505,4455,4455,4455,4455,0
20230816,102500,46947505,4455,4455,4455,4455,0
20230816,102400,46947505,4455,4455,4455,4455,201
20230816,102300,46052050,4455,4455,4455,4455,0
20230816,102200,46052050,4455,4455,4455,4455,0
20230816,102100,46052050,4455,4455,4455,4455,0
20230816,102000,46052050,4455,4455,4455,4455,1
20230816,101900,46047595,4420,4420,4420,4420,0
20230816,101800,46047595,4420,4420,4420,4420,0
20230816,101700,46047595,4420,4420,4420,4420,0
20230816,101600,46047595,4420,4420,4420,4420,0
20230816,101500,46047595,4420,4420,4420,4420,0
20230816,101400,46047595,4420,4420,4420,4420,0
20230816,101300,46047595,4420,4420,4420,4420,0
20230816,101200,46047595,4420,4455,4460,4420,300
20230816,101100,44714545,4460,4460,4460,4460,0
20230816,101000,44714545,4460,4460,4460,4460,1
20230816,100900,44710085,4460,4460,4460,4460,0
20230816,100800,44710085,4460,4460,4460,4460,0
20230816,100700,44710085,4460,4460,4460,4460,0
20230816,100600,44710085,4460,4460,4460,4460,0
20230816,100500,44710085,4460,4460,4460,4460,1
20230816,100400,44705625,4420,4420,4420,4420,0
20230816,100300,44705625,4420,4420,4420,4420,0
20230816,100200,44705625,4420,4420,4420,4420,0
20230816,100100,44705625,4420,4425,4425,4420,468
20230816,100000,42636120,4460,4440,4460,4440,79
20230816,095900,42284800,4425,4425,4425,4425,0
20230816,095800,42284800,4425,4425,4425,4425,0
20230816,095700,42284800,4425,4430,4430,4425,78
20230816,095600,41939485,4430,4430,4430,4430,449
20230816,095500,39950415,4425,4425,4425,4425,0
20230816,095400,39950415,4425,4425,4425,4425,0
20230816,095300,39950415,4425,4425,4425,4425,10
20230816,095200,39906165,4425,4425,4425,4425,0
20230816,095100,39906165,4425,4425,4425,4425,1
20230816,095000,39901740,4420,4420,4420,4420,0
20230816,094900,39901740,4420,4420,4420,4420,0
20230816,094800,39901740,4420,4420,4420,4420,0
20230816,094700,39901740,4420,4420,4420,4420,0
20230816,094600,39901740,4420,4420,4420,4420,0
20230816,094500,39901740,4420,4420,4420,4420,0
20230816,094400,39901740,4420,4425,4425,4420,101
20230816,094300,39455150,4425,4425,4425,4425,36
20230816,094200,39295850,4425,4425,4425,4425,10
20230816,094100,39251600,4425,4430,4430,4425,626
20230816,094000,36478785,4435,4435,4435,4435,14
20230816,093900,36416695,4435,4435,4435,4435,19
20230816,093800,36332430,4435,4455,4455,4435,493
20230816,093700,34143585,4440,4455,4455,4440,50
20230816,093600,33921570,4445,4455,4455,4445,52
20230816,093500,33690290,4455,4455,4455,4455,10
20230816,093400,33645740,4455,4455,4455,4455,3
20230816,093300,33632375,4450,4450,4450,4450,15
20230816,093200,33565625,4450,4450,4450,4450,0
20230816,093100,33565625,4450,4450,4450,4450,22
20230816,093000,33467725,4455,4455,4455,4455,0
20230816,092900,33467725,4455,4455,4455,4445,544
20230816,092800,31046635,4455,4465,4465,4455,38
20230816,092700,30877220,4465,4465,4465,4465,5
20230816,092600,30854895,4465,4470,4470,4465,157
20230816,092500,30153120,4470,4470,4470,4470,0
20230816,092400,30153120,4470,4470,4470,4470,20
20230816,092300,30063720,4470,4470,4470,4470,0
20230816,092200,30063720,4470,4470,4470,4470,0
20230816,092100,30063720,4470,4470,4470,4470,0
20230816,092000,30063720,4470,4470,4470,4470,0
20230816,091900,30063720,4470,4470,4470,4470,1
20230816,091800,30059250,4475,4475,4475,4475,340
20230816,091700,28537750,4475,4475,4475,4475,0
20230816,091600,28537750,4475,4475,4475,4475,0
20230816,091500,28537750,4475,4475,4480,4475,349
20230816,091400,26975945,4475,4475,4475,4475,2
20230816,091300,26966995,4475,4475,4475,4475,310
20230816,091200,25579745,4475,4475,4475,4475,0
20230816,091100,25579745,4475,4475,4475,4475,0
20230816,091000,25579745,4475,4450,4475,4450,1461
20230816,090900,19066955,4450,4450,4450,4450,0
20230816,090800,19066955,4450,4450,4450,4450,0
20230816,090700,19066955,4450,4450,4450,4450,154
20230816,090600,18381655,4450,4460,4460,4450,2200
20230816,090500,8590825,4485,4480,4485,4450,1066
20230816,090400,3842055,4490,4490,4490,4490,0
20230816,090300,3842055,4490,4515,4515,4490,300
20230816,090200,2490055,4490,4520,4520,4490,312
20230816,090100,1080305,4520,4520,4520,4520,0
20230816,090000,1080305,4520,4520,4525,4520,239