KissMeData/024090/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,190100,223101150,11700,11700,11700,11700,226
20230816,190000,223101150,11700,11700,11700,11700,0
20230816,185900,223101150,11700,11700,11700,11700,0
20230816,185800,223101150,11700,11700,11700,11700,0
20230816,185700,223101150,11700,11700,11700,11700,0
20230816,185600,223101150,11700,11700,11700,11700,0
20230816,185500,223101150,11700,11700,11700,11700,0
20230816,185400,223101150,11700,11700,11700,11700,0
20230816,185300,223101150,11700,11700,11700,11700,0
20230816,185200,223101150,11700,11700,11700,11700,0
20230816,185100,223101150,11700,11700,11700,11700,0
20230816,185000,223101150,11700,11700,11700,11700,0
20230816,184900,223101150,11700,11700,11700,11700,0
20230816,184800,223101150,11700,11700,11700,11700,0
20230816,184700,223101150,11700,11700,11700,11700,0
20230816,184600,223101150,11700,11700,11700,11700,0
20230816,184500,223101150,11700,11700,11700,11700,0
20230816,184400,223101150,11700,11700,11700,11700,0
20230816,184300,223101150,11700,11700,11700,11700,0
20230816,184200,223101150,11700,11700,11700,11700,0
20230816,184100,223101150,11700,11700,11700,11700,0
20230816,184000,223101150,11700,11700,11700,11700,0
20230816,183900,223101150,11700,11700,11700,11700,0
20230816,183800,223101150,11700,11700,11700,11700,0
20230816,183700,223101150,11700,11700,11700,11700,0
20230816,183600,223101150,11700,11700,11700,11700,0
20230816,183500,223101150,11700,11700,11700,11700,0
20230816,183400,223101150,11700,11700,11700,11700,0
20230816,183300,223101150,11700,11700,11700,11700,0
20230816,183200,223101150,11700,11700,11700,11700,0
20230816,183100,223101150,11700,11700,11700,11700,226
20230816,183000,223101150,11700,11700,11700,11700,0
20230816,182900,223101150,11700,11700,11700,11700,0
20230816,182800,223101150,11700,11700,11700,11700,0
20230816,182700,223101150,11700,11700,11700,11700,0
20230816,182600,223101150,11700,11700,11700,11700,0
20230816,182500,223101150,11700,11700,11700,11700,0
20230816,182400,223101150,11700,11700,11700,11700,0
20230816,182300,223101150,11700,11700,11700,11700,0
20230816,182200,223101150,11700,11700,11700,11700,0
20230816,182100,223101150,11700,11700,11700,11700,0
20230816,182000,223101150,11700,11700,11700,11700,0
20230816,181900,223101150,11700,11700,11700,11700,0
20230816,181800,223101150,11700,11700,11700,11700,0
20230816,181700,223101150,11700,11700,11700,11700,0
20230816,181600,223101150,11700,11700,11700,11700,0
20230816,181500,223101150,11700,11700,11700,11700,0
20230816,181400,223101150,11700,11700,11700,11700,0
20230816,181300,223101150,11700,11700,11700,11700,0
20230816,181200,223101150,11700,11700,11700,11700,0
20230816,181100,223101150,11700,11700,11700,11700,0
20230816,181000,223101150,11700,11700,11700,11700,0
20230816,180900,223101150,11700,11700,11700,11700,0
20230816,180800,223101150,11700,11700,11700,11700,0
20230816,180700,223101150,11700,11700,11700,11700,0
20230816,180600,223101150,11700,11700,11700,11700,0
20230816,180500,223101150,11700,11700,11700,11700,0
20230816,180400,223101150,11700,11700,11700,11700,0
20230816,180300,223101150,11700,11700,11700,11700,0
20230816,180200,223101150,11700,11700,11700,11700,0
20230816,180100,223101150,11700,11700,11700,11700,226
20230816,180000,223101150,11700,11700,11700,11700,0
20230816,175900,223101150,11700,11700,11700,11700,0
20230816,175800,223101150,11700,11700,11700,11700,0
20230816,175700,223101150,11700,11700,11700,11700,0
20230816,175600,223101150,11700,11700,11700,11700,0
20230816,175500,223101150,11700,11700,11700,11700,0
20230816,175400,223101150,11700,11700,11700,11700,0
20230816,175300,223101150,11700,11700,11700,11700,0
20230816,175200,223101150,11700,11700,11700,11700,0
20230816,175100,223101150,11700,11700,11700,11700,0
20230816,175000,223101150,11700,11700,11700,11700,0
20230816,174900,223101150,11700,11700,11700,11700,0
20230816,174800,223101150,11700,11700,11700,11700,0
20230816,174700,223101150,11700,11700,11700,11700,0
20230816,174600,223101150,11700,11700,11700,11700,0
20230816,174500,223101150,11700,11700,11700,11700,0
20230816,174400,223101150,11700,11700,11700,11700,0
20230816,174300,223101150,11700,11700,11700,11700,0
20230816,174200,223101150,11700,11700,11700,11700,0
20230816,174100,223101150,11700,11700,11700,11700,0
20230816,174000,223101150,11700,11700,11700,11700,0
20230816,173900,223101150,11700,11700,11700,11700,0
20230816,173800,223101150,11700,11700,11700,11700,0
20230816,173700,223101150,11700,11700,11700,11700,0
20230816,173600,223101150,11700,11700,11700,11700,0
20230816,173500,223101150,11700,11700,11700,11700,0
20230816,173400,223101150,11700,11700,11700,11700,0
20230816,173300,223101150,11700,11700,11700,11700,0
20230816,173200,223101150,11700,11700,11700,11700,0
20230816,173100,223101150,11700,11700,11700,11700,226
20230816,173000,223101150,11700,11700,11700,11700,0
20230816,172900,223101150,11700,11700,11700,11700,0
20230816,172800,223101150,11700,11700,11700,11700,0
20230816,172700,223101150,11700,11700,11700,11700,0
20230816,172600,223101150,11700,11700,11700,11700,0
20230816,172500,223101150,11700,11700,11700,11700,0
20230816,172400,223101150,11700,11700,11700,11700,0
20230816,172300,223101150,11700,11700,11700,11700,0
20230816,172200,223101150,11700,11700,11700,11700,0
20230816,172100,223101150,11700,11700,11700,11700,0
20230816,172000,223101150,11700,11700,11700,11700,0
20230816,171900,223101150,11700,11700,11700,11700,0
20230816,171800,223101150,11700,11700,11700,11700,0
20230816,171700,223101150,11700,11700,11700,11700,0
20230816,171600,223101150,11700,11700,11700,11700,0
20230816,171500,223101150,11700,11700,11700,11700,0
20230816,171400,223101150,11700,11700,11700,11700,0
20230816,171300,223101150,11700,11700,11700,11700,0
20230816,171200,223101150,11700,11700,11700,11700,0
20230816,171100,223101150,11700,11700,11700,11700,0
20230816,171000,223101150,11700,11700,11700,11700,0
20230816,170900,223101150,11700,11700,11700,11700,0
20230816,170800,223101150,11700,11700,11700,11700,0
20230816,170700,223101150,11700,11700,11700,11700,0
20230816,170600,223101150,11700,11700,11700,11700,0
20230816,170500,223101150,11700,11700,11700,11700,0
20230816,170400,223101150,11700,11700,11700,11700,0
20230816,170300,223101150,11700,11700,11700,11700,0
20230816,170200,223101150,11700,11700,11700,11700,0
20230816,170100,223101150,11700,11700,11700,11700,226
20230816,170000,223101150,11700,11700,11700,11700,0
20230816,165900,223101150,11700,11700,11700,11700,0
20230816,165800,223101150,11700,11700,11700,11700,0
20230816,165700,223101150,11700,11700,11700,11700,0
20230816,165600,223101150,11700,11700,11700,11700,0
20230816,165500,223101150,11700,11700,11700,11700,0
20230816,165400,223101150,11700,11700,11700,11700,0
20230816,165300,223101150,11700,11700,11700,11700,0
20230816,165200,223101150,11700,11700,11700,11700,0
20230816,165100,223101150,11700,11700,11700,11700,0
20230816,165000,223101150,11700,11700,11700,11700,0
20230816,164900,223101150,11700,11700,11700,11700,0
20230816,164800,223101150,11700,11700,11700,11700,0
20230816,164700,223101150,11700,11700,11700,11700,0
20230816,164600,223101150,11700,11700,11700,11700,0
20230816,164500,223101150,11700,11700,11700,11700,0
20230816,164400,223101150,11700,11700,11700,11700,0
20230816,164300,223101150,11700,11700,11700,11700,0
20230816,164200,223101150,11700,11700,11700,11700,0
20230816,164100,223101150,11700,11700,11700,11700,0
20230816,164000,223101150,11700,11700,11700,11700,0
20230816,163900,223101150,11700,11700,11700,11700,0
20230816,163800,223101150,11700,11700,11700,11700,0
20230816,163700,223101150,11700,11700,11700,11700,0
20230816,163600,223101150,11700,11700,11700,11700,0
20230816,163500,223101150,11700,11700,11700,11700,0
20230816,163400,223101150,11700,11700,11700,11700,0
20230816,163300,223101150,11700,11700,11700,11700,0
20230816,163200,223101150,11700,11700,11700,11700,0
20230816,163100,223101150,11700,11700,11700,11700,226
20230816,163000,223101150,11700,11700,11700,11700,0
20230816,162900,223101150,11700,11700,11700,11700,0
20230816,162800,223101150,11700,11700,11700,11700,0
20230816,162700,223101150,11700,11700,11700,11700,0
20230816,162600,223101150,11700,11700,11700,11700,0
20230816,162500,223101150,11700,11700,11700,11700,0
20230816,162400,223101150,11700,11700,11700,11700,0
20230816,162300,223101150,11700,11700,11700,11700,0
20230816,162200,223101150,11700,11700,11700,11700,0
20230816,162100,223101150,11700,11700,11700,11700,0
20230816,162000,223101150,11700,11700,11700,11700,0
20230816,161900,223101150,11700,11700,11700,11700,0
20230816,161800,223101150,11700,11700,11700,11700,0
20230816,161700,223101150,11700,11700,11700,11700,0
20230816,161600,223101150,11700,11700,11700,11700,0
20230816,161500,223101150,11700,11700,11700,11700,0
20230816,161400,223101150,11700,11700,11700,11700,0
20230816,161300,223101150,11700,11700,11700,11700,0
20230816,161200,223101150,11700,11700,11700,11700,0
20230816,161100,223101150,11700,11700,11700,11700,0
20230816,161000,223101150,11700,11700,11700,11700,0
20230816,160900,223101150,11700,11700,11700,11700,0
20230816,160800,223101150,11700,11700,11700,11700,0
20230816,160700,223101150,11700,11700,11700,11700,0
20230816,160600,223101150,11700,11700,11700,11700,0
20230816,160500,223101150,11700,11700,11700,11700,0
20230816,160400,223101150,11700,11700,11700,11700,0
20230816,160300,223101150,11700,11700,11700,11700,0
20230816,160200,223101150,11700,11700,11700,11700,0
20230816,160100,223101150,11700,11700,11700,11700,226
20230816,160000,223101150,11700,11700,11700,11700,0
20230816,155900,223101150,11700,11700,11700,11700,0
20230816,155800,223101150,11700,11700,11700,11700,0
20230816,155700,223101150,11700,11700,11700,11700,0
20230816,155600,223101150,11700,11700,11700,11700,0
20230816,155500,223101150,11700,11700,11700,11700,0
20230816,155400,223101150,11700,11700,11700,11700,0
20230816,155300,223101150,11700,11700,11700,11700,0
20230816,155200,223101150,11700,11700,11700,11700,0
20230816,155100,223101150,11700,11700,11700,11700,0
20230816,155000,223101150,11700,11700,11700,11700,0
20230816,154900,223101150,11700,11700,11700,11700,0
20230816,154800,223101150,11700,11700,11700,11700,0
20230816,154700,223101150,11700,11700,11700,11700,0
20230816,154600,223101150,11700,11700,11700,11700,0
20230816,154500,223101150,11700,11700,11700,11700,0
20230816,154400,223101150,11700,11700,11700,11700,0
20230816,154300,223101150,11700,11700,11700,11700,0
20230816,154200,223101150,11700,11700,11700,11700,0
20230816,154100,223101150,11700,11700,11700,11700,0
20230816,154000,223101150,11700,11700,11700,11700,0
20230816,153900,223101150,11700,11700,11700,11700,0
20230816,153800,223101150,11700,11700,11700,11700,0
20230816,153700,223101150,11700,11700,11700,11700,0
20230816,153600,223101150,11700,11700,11700,11700,0
20230816,153500,223101150,11700,11700,11700,11700,0
20230816,153400,223101150,11700,11700,11700,11700,0
20230816,153300,223101150,11700,11700,11700,11700,0
20230816,153200,223101150,11700,11700,11700,11700,0
20230816,153100,223101150,11700,11700,11700,11700,226
20230816,153000,223101150,11700,11700,11700,11700,226
20230816,152900,220456950,11510,11510,11510,11510,0
20230816,152800,220456950,11510,11510,11510,11510,0
20230816,152700,220456950,11510,11510,11510,11510,0
20230816,152600,220456950,11510,11510,11510,11510,0
20230816,152500,220456950,11510,11510,11510,11510,0
20230816,152400,220456950,11510,11510,11510,11510,0
20230816,152300,220456950,11510,11510,11510,11510,0
20230816,152200,220456950,11510,11510,11510,11510,0
20230816,152100,220456950,11510,11510,11510,11510,0
20230816,152000,220456950,11510,11510,11510,11510,0
20230816,151900,220456950,11510,11660,11670,11500,143
20230816,151800,218810570,11660,11650,11660,11650,47
20230816,151700,218262760,11660,11570,11660,11570,28
20230816,151600,217937710,11590,11580,11590,11570,4
20230816,151500,217891390,11500,11590,11590,11500,31
20230816,151400,217532190,11590,11580,11590,11580,5
20230816,151300,217474270,11590,11590,11590,11590,25
20230816,151200,217184520,11590,11580,11590,11580,15
20230816,151100,217010680,11580,11580,11580,11580,1
20230816,151000,216999100,11590,11570,11600,11570,50
20230816,150900,216419470,11580,11580,11580,11580,0
20230816,150800,216419470,11580,11600,11600,11500,23
20230816,150700,216152840,11600,11590,11600,11590,19
20230816,150600,215932470,11590,11600,11600,11590,27
20230816,150500,215619280,11610,11600,11610,11600,37
20230816,150400,215189770,11600,11600,11600,11600,8
20230816,150300,215096970,11600,11600,11610,11600,35
20230816,150200,214690650,11600,11600,11600,11600,3
20230816,150100,214655850,11610,11600,11610,11600,18
20230816,150000,214446890,11590,11590,11590,11590,3
20230816,145900,214412120,11590,11600,11600,11580,9
20230816,145800,214307760,11600,11600,11610,11600,20
20230816,145700,214075600,11600,11600,11610,11600,19
20230816,145600,213855050,11600,11600,11610,11600,24
20230816,145500,213576490,11600,11600,11610,11600,20
20230816,145400,213344330,11600,11610,11610,11600,21
20230816,145300,213100570,11610,11580,11610,11580,7
20230816,145200,213019460,11590,11590,11590,11590,48
20230816,145100,212463140,11580,11580,11580,11580,2
20230816,145000,212439980,11500,11500,11500,11500,0
20230816,144900,212439980,11500,11610,11610,11500,246
20230816,144800,209603940,11670,11670,11670,11670,0
20230816,144700,209603940,11670,11490,11670,11490,21
20230816,144600,209361420,11490,11510,11510,11490,23
20230816,144500,209096710,11510,11490,11510,11490,16
20230816,144400,208912770,11490,11490,11520,11490,95
20230816,144300,207820740,11400,11460,11460,11400,274
20230816,144200,204694930,11460,11630,11630,11460,490
20230816,144100,199047680,11650,11650,11650,11650,28
20230816,144000,198721480,11650,11680,11680,11630,7
20230816,143900,198639910,11730,11720,11730,11720,6
20230816,143800,198569570,11730,11680,11730,11640,80
20230816,143700,197634450,11670,11670,11670,11670,2
20230816,143600,197611110,11740,11670,11740,11670,17
20230816,143500,197411600,11760,11690,11760,11690,40
20230816,143400,196943120,11680,11650,11690,11650,38
20230816,143300,196499600,11650,11660,11660,11650,85
20230816,143200,195508510,11660,11650,11660,11650,7
20230816,143100,195426900,11650,11650,11650,11650,5
20230816,143000,195368650,11650,11640,11650,11640,21
20230816,142900,195124040,11640,11640,11640,11640,16
20230816,142800,194937800,11650,11660,11660,11650,71
20230816,142700,194110500,11650,11650,11650,11650,10
20230816,142600,193994000,11640,11660,11660,11640,19
20230816,142500,193772480,11640,11640,11640,11640,2
20230816,142400,193749200,11640,11630,11640,11630,17
20230816,142300,193551330,11640,11630,11640,11630,17
20230816,142200,193353460,11630,11640,11640,11630,23
20230816,142100,193085790,11640,11630,11640,11630,17
20230816,142000,192887920,11640,11630,11640,11630,17
20230816,141900,192690050,11630,11640,11640,11630,16
20230816,141800,192503820,11640,11640,11640,11640,16
20230816,141700,192317580,11630,11630,11630,11630,1
20230816,141600,192305950,11640,11640,11640,11640,0
20230816,141500,192305950,11640,11640,11640,11640,16
20230816,141400,192119710,11640,11640,11640,11640,0
20230816,141300,192119710,11640,11640,11650,11640,31
20230816,141200,191758710,11640,11640,11640,11640,1
20230816,141100,191747070,11650,11650,11650,11650,16
20230816,141000,191560670,11650,11650,11650,11650,5
20230816,140900,191502420,11650,11650,11650,11650,36
20230816,140800,191083020,11660,11660,11660,11660,0
20230816,140700,191083020,11660,11660,11660,11660,16
20230816,140600,190896460,11590,11590,11590,11590,67
20230816,140500,190119930,11590,11610,11620,11590,6
20230816,140400,190050280,11580,11590,11670,11580,125
20230816,140300,188600470,11590,11590,11590,11590,0
20230816,140200,188600470,11590,11590,11590,11590,220
20230816,140100,186050670,11590,11590,11590,11590,0
20230816,140000,186050670,11590,11580,11590,11570,151
20230816,135900,184301830,11580,11580,11590,11570,198
20230816,135800,182008060,11570,11580,11580,11570,19
20230816,135700,181788080,11570,11560,11570,11560,6
20230816,135600,181718690,11560,11560,11560,11560,4
20230816,135500,181672450,11570,11570,11580,11570,21
20230816,135400,181429320,11570,11570,11580,11570,21
20230816,135300,181186190,11580,11570,11580,11570,20
20230816,135200,180954630,11570,11570,11580,11570,23
20230816,135100,180688360,11570,11570,11570,11570,4
20230816,135000,180642080,11580,11580,11580,11570,35
20230816,134900,180236820,11570,11570,11570,11570,6
20230816,134800,180167400,11570,11560,11570,11560,4
20230816,134700,180121140,11570,11570,11570,11570,0
20230816,134600,180121140,11570,11570,11570,11570,50
20230816,134500,179542640,11510,11510,11510,11510,2
20230816,134400,179519620,11570,11570,11570,11570,3
20230816,134300,179484910,11580,11570,11580,11570,16
20230816,134200,179299640,11570,11570,11570,11570,7
20230816,134100,179218650,11580,11580,11580,11570,39
20230816,134000,178767080,11570,11570,11570,11570,0
20230816,133900,178767080,11570,11570,11570,11570,9
20230816,133800,178662950,11570,11570,11570,11570,1
20230816,133700,178651380,11570,11570,11570,11570,10
20230816,133600,178535680,11560,11570,11570,11560,28
20230816,133500,178211920,11580,11570,11580,11570,36
20230816,133400,177795090,11580,11580,11580,11580,0
20230816,133300,177795090,11580,11570,11580,11570,17
20230816,133200,177598240,11570,11570,11570,11570,4
20230816,133100,177551960,11570,11570,11580,11570,32
20230816,133000,177181560,11580,11570,11580,11570,2
20230816,132900,177158410,11580,11580,11580,11580,16
20230816,132800,176973130,11570,11580,11580,11570,18
20230816,132700,176764850,11570,11570,11570,11570,15
20230816,132600,176591300,11470,11590,11590,11460,445
20230816,132500,171478360,11590,11590,11590,11590,16
20230816,132400,171292920,11580,11580,11580,11580,2
20230816,132300,171269760,11580,11570,11580,11570,7
20230816,132200,171188710,11580,11580,11580,11570,20
20230816,132100,170957140,11580,11580,11580,11580,16
20230816,132000,170771860,11580,11580,11580,11580,18
20230816,131900,170563420,11580,11580,11580,11580,17
20230816,131800,170366560,11580,11590,11590,11580,47
20230816,131700,169822140,11590,11590,11590,11590,16
20230816,131600,169636700,11590,11580,11590,11580,19
20230816,131500,169416520,11590,11590,11590,11590,0
20230816,131400,169416520,11590,11590,11590,11590,32
20230816,131300,169045640,11590,11590,11590,11590,0
20230816,131200,169045640,11590,11590,11590,11590,16
20230816,131100,168860200,11590,11590,11590,11590,14
20230816,131000,168697940,11600,11570,11600,11570,27
20230816,130900,168385120,11570,11590,11590,11570,19
20230816,130800,168165250,11580,11600,11600,11580,81
20230816,130700,167226600,11600,11600,11600,11600,0
20230816,130600,167226600,11600,11600,11600,11600,15
20230816,130500,167052600,11580,11580,11580,11580,4
20230816,130400,167006280,11580,11580,11580,11580,16
20230816,130300,166821000,11580,11580,11580,11580,0
20230816,130200,166821000,11580,11580,11580,11580,2
20230816,130100,166797840,11580,11560,11580,11560,31
20230816,130000,166439160,11550,11580,11580,11550,62
20230816,125900,165722090,11580,11570,11580,11570,21
20230816,125800,165478960,11570,11570,11570,11570,12
20230816,125700,165340120,11560,11560,11560,11560,1
20230816,125600,165328560,11560,11560,11560,11560,1
20230816,125500,165317000,11560,11560,11560,11560,15
20230816,125400,165143600,11540,11540,11540,11540,15
20230816,125300,164970500,11530,11550,11550,11530,69
20230816,125200,164174450,11560,11580,11580,11560,17
20230816,125100,163977910,11580,11550,11580,11550,20
20230816,125000,163746430,11550,11550,11550,11550,0
20230816,124900,163746430,11550,11580,11580,11550,49
20230816,124800,163179640,11580,11590,11590,11580,2
20230816,124700,163156470,11590,11590,11590,11590,31
20230816,124600,162797180,11590,11590,11590,11590,0
20230816,124500,162797180,11590,11590,11600,11590,32
20230816,124400,162426140,11590,11590,11590,11590,0
20230816,124300,162426140,11590,11590,11590,11590,31
20230816,124200,162066850,11580,11590,11590,11580,17
20230816,124100,161869970,11590,11590,11590,11590,8
20230816,124000,161777250,11600,11590,11600,11590,31
20230816,123900,161417800,11590,11590,11590,11590,30
20230816,123800,161070100,11600,11590,11600,11590,28
20230816,123700,160745420,11590,11590,11590,11590,0
20230816,123600,160745420,11590,11580,11590,11580,20
20230816,123500,160513640,11580,11580,11580,11580,12
20230816,123400,160374680,11590,11590,11590,11590,32
20230816,123300,160003800,11580,11580,11580,11580,3
20230816,123200,159969060,11580,11580,11580,11580,18
20230816,123100,159760620,11590,11590,11590,11590,0
20230816,123000,159760620,11590,11580,11590,11580,18
20230816,122900,159552020,11580,11580,11590,11580,37
20230816,122800,159123400,11580,11590,11590,11580,24
20230816,122700,158845280,11590,11580,11590,11580,15
20230816,122600,158671470,11590,11580,11590,11580,20
20230816,122500,158439710,11580,11580,11580,11580,0
20230816,122400,158439710,11580,11590,11590,11580,20
20230816,122300,158207950,11590,11590,11590,11590,16
20230816,122200,158022510,11590,11580,11590,11580,11
20230816,122100,157895060,11580,11580,11580,11580,5
20230816,122000,157837160,11580,11580,11590,11580,48
20230816,121900,157281310,11570,11530,11570,11530,5
20230816,121800,157223580,11530,11530,11530,11530,30
20230816,121700,156877680,11570,11570,11570,11570,16
20230816,121600,156692560,11570,11570,11570,11570,0
20230816,121500,156692560,11570,11560,11570,11520,63
20230816,121400,155965240,11570,11570,11570,11570,0
20230816,121300,155965240,11570,11570,11570,11570,17
20230816,121200,155768550,11570,11570,11570,11570,1
20230816,121100,155756980,11570,11570,11570,11570,34
20230816,121000,155363600,11580,11580,11580,11580,3
20230816,120900,155328860,11580,11580,11580,11580,16
20230816,120800,155143580,11550,11550,11550,11550,1
20230816,120700,155132030,11550,11510,11550,11510,30
20230816,120600,154786130,11550,11550,11550,11550,0
20230816,120500,154786130,11550,11550,11550,11550,15
20230816,120400,154612880,11480,11480,11480,11480,6
20230816,120300,154544000,11480,11620,11620,11480,367
20230816,120200,150322390,11570,11600,11600,11570,62
20230816,120100,149603930,11590,11590,11590,11590,2
20230816,120000,149580750,11580,11570,11580,11570,175
20230816,115900,147554300,11580,11580,11580,11580,0
20230816,115800,147554300,11580,11580,11580,11580,15
20230816,115700,147380600,11550,11570,11570,11550,47
20230816,115600,146837010,11570,11560,11570,11560,5
20230816,115500,146779180,11560,11560,11560,11560,5
20230816,115400,146721380,11570,11570,11570,11570,16
20230816,115300,146536260,11570,11570,11570,11570,0
20230816,115200,146536260,11570,11570,11570,11570,18
20230816,115100,146328000,11570,11570,11570,11570,10
20230816,115000,146212300,11530,11520,11530,11520,15
20230816,114900,146039370,11520,11520,11520,11520,0
20230816,114800,146039370,11520,11500,11520,11500,21
20230816,114700,145797550,11500,11500,11500,11500,2
20230816,114600,145774550,11530,11530,11530,11530,16
20230816,114500,145590070,11510,11520,11520,11510,44
20230816,114400,145083520,11530,11530,11530,11530,26
20230816,114300,144783740,11520,11520,11520,11520,29
20230816,114200,144449660,11520,11500,11520,11500,263
20230816,114100,141422040,11500,11500,11500,11500,16
20230816,114000,141238040,11490,11490,11490,11490,0
20230816,113900,141238040,11490,11490,11490,11490,36
20230816,113800,140824400,11490,11490,11490,11490,10
20230816,113700,140709500,11490,11490,11490,11490,16
20230816,113600,140525660,11490,11490,11490,11490,0
20230816,113500,140525660,11490,11490,11490,11490,15
20230816,113400,140353310,11490,11490,11490,11490,0
20230816,113300,140353310,11490,11490,11490,11490,16
20230816,113200,140169470,11490,11490,11490,11490,1
20230816,113100,140157980,11490,11490,11490,11490,16
20230816,113000,139974140,11490,11490,11490,11490,2
20230816,112900,139951160,11490,11490,11490,11490,16
20230816,112800,139767320,11480,11450,11480,11450,10
20230816,112700,139652590,11430,11440,11440,11430,25
20230816,112600,139366690,11440,11430,11440,11430,12
20230816,112500,139229470,11430,11430,11430,11430,16
20230816,112400,139046590,11430,11430,11430,11430,1
20230816,112300,139035160,11410,11430,11430,11410,92
20230816,112200,137984740,11430,11430,11430,11430,4
20230816,112100,137939020,11420,11420,11420,11420,16
20230816,112000,137756300,11420,11400,11420,11400,74
20230816,111900,136912170,11400,11400,11400,11400,16
20230816,111800,136729770,11390,11390,11390,11390,12
20230816,111700,136593090,11390,11390,11390,11390,0
20230816,111600,136593090,11390,11390,11390,11390,59
20230816,111500,135921080,11390,11390,11390,11390,0
20230816,111400,135921080,11390,11350,11390,11350,47
20230816,111300,135386260,11370,11370,11370,11370,15
20230816,111200,135215710,11370,11330,11370,11330,342
20230816,111100,131333870,11330,11330,11330,11330,15
20230816,111000,131163920,11330,11310,11330,11310,511
20230816,110900,125374590,11310,11310,11310,11310,0
20230816,110800,125374590,11310,11320,11320,11310,21
20230816,110700,125136920,11310,11310,11310,11310,32
20230816,110600,124775000,11320,11320,11320,11320,16
20230816,110500,124593880,11300,11310,11310,11300,25
20230816,110400,124311150,11310,11310,11310,11310,15
20230816,110300,124141500,11300,11290,11300,11290,6
20230816,110200,124073750,11290,11290,11290,11290,10
20230816,110100,123960850,11290,11290,11290,11290,26
20230816,110000,123667310,11290,11290,11290,11290,0
20230816,105900,123667310,11290,11280,11290,11280,19
20230816,105800,123452830,11280,11270,11280,11270,17
20230816,105700,123261190,11270,11270,11270,11270,3
20230816,105600,123227380,11220,11270,11270,11220,103
20230816,105500,122070240,11310,11310,11310,11310,0
20230816,105400,122070240,11310,11310,11310,11310,0
20230816,105300,122070240,11310,11320,11320,11310,39
20230816,105200,121628800,11310,11330,11330,11310,59
20230816,105100,120960450,11330,11320,11340,11320,24
20230816,105000,120688490,11310,11330,11330,11310,107
20230816,104900,119476260,11330,11330,11330,11330,0
20230816,104800,119476260,11330,11290,11330,11290,10
20230816,104700,119363280,11290,11290,11290,11290,0
20230816,104600,119363280,11290,11280,11290,11280,17
20230816,104500,119171510,11280,11280,11280,11280,1
20230816,104400,119160230,11270,11240,11270,11240,326
20230816,104300,115487500,11240,11240,11240,11240,21
20230816,104200,115251460,11240,11240,11240,11240,53
20230816,104100,114655740,11220,11230,11230,11220,131
20230816,104000,113184820,11220,11210,11220,11210,18
20230816,103900,112982880,11210,11210,11210,11210,3
20230816,103800,112949250,11200,11200,11200,11200,0
20230816,103700,112949250,11200,11200,11200,11200,0
20230816,103600,112949250,11200,11200,11200,11200,5
20230816,103500,112893250,11190,11190,11190,11190,0
20230816,103400,112893250,11190,11190,11190,11190,0
20230816,103300,112893250,11190,11190,11190,11190,23
20230816,103200,112635880,11190,11210,11210,11190,3
20230816,103100,112602270,11210,11200,11210,11200,18
20230816,103000,112400500,11200,11190,11200,11190,7
20230816,102900,112322120,11210,11210,11210,11210,0
20230816,102800,112322120,11210,11210,11210,11210,0
20230816,102700,112322120,11210,11210,11210,11210,0
20230816,102600,112322120,11210,11210,11210,11210,0
20230816,102500,112322120,11210,11190,11210,11190,200
20230816,102400,110080320,11170,11170,11170,11170,16
20230816,102300,109901600,11180,11180,11180,11180,52
20230816,102200,109320240,11200,11200,11200,11200,1
20230816,102100,109309040,11200,11180,11200,11180,6
20230816,102000,109241940,11180,11180,11180,11180,3
20230816,101900,109208400,11210,11210,11210,11210,0
20230816,101800,109208400,11210,11210,11210,11210,9
20230816,101700,109107510,11220,11170,11220,11170,6
20230816,101600,109040370,11170,11170,11170,11170,0
20230816,101500,109040370,11170,11170,11170,11170,0
20230816,101400,109040370,11170,11170,11170,11170,40
20230816,101300,108593570,11170,11190,11190,11170,13
20230816,101200,108448300,11190,11190,11190,11190,3
20230816,101100,108414730,11190,11190,11190,11190,0
20230816,101000,108414730,11190,11200,11200,11190,3
20230816,100900,108381150,11240,11180,11240,11170,153
20230816,100800,106667940,11150,11190,11190,11150,11
20230816,100700,106544890,11230,11250,11250,11100,2192
20230816,100600,82096590,11230,11230,11230,11230,0
20230816,100500,82096590,11230,11230,11230,11230,0
20230816,100400,82096590,11230,11230,11230,11230,0
20230816,100300,82096590,11230,11230,11230,11230,2
20230816,100200,82074130,11290,11290,11290,11290,13
20230816,100100,81927360,11220,11220,11220,11220,16
20230816,100000,81747840,11220,11300,11300,11220,4
20230816,095900,81702880,11300,11300,11300,11300,0
20230816,095800,81702880,11300,11290,11300,11290,2
20230816,095700,81680290,11210,11220,11220,11210,18
20230816,095600,81478500,11210,11210,11210,11210,0
20230816,095500,81478500,11210,11210,11210,11210,0
20230816,095400,81478500,11210,11210,11210,11210,30
20230816,095300,81142200,11310,11310,11310,11310,0
20230816,095200,81142200,11310,11310,11310,11310,1
20230816,095100,81130890,11340,11340,11340,11340,0
20230816,095000,81130890,11340,11340,11340,11340,0
20230816,094900,81130890,11340,11200,11340,11160,1000
20230816,094800,69939120,11190,11230,11230,11190,301
20230816,094700,66569730,11220,11220,11220,11220,2
20230816,094600,66547290,11220,11220,11220,11220,0
20230816,094500,66547290,11220,11220,11220,11220,25
20230816,094400,66266790,11220,11220,11220,11220,1
20230816,094300,66255570,11190,11190,11190,11190,5
20230816,094200,66199620,11180,11200,11200,11180,122
20230816,094100,64834930,11210,11210,11210,11210,48
20230816,094000,64296850,11220,11200,11220,11200,50
20230816,093900,63736830,11190,11190,11200,11190,88
20230816,093800,62751290,11200,11230,11230,11200,123
20230816,093700,61373330,11220,11250,11250,11220,609
20230816,093600,54530160,11250,11260,11340,11250,140
20230816,093500,52953400,11300,11350,11350,11300,746
20230816,093400,44497080,11360,11370,11370,11360,169
20230816,093300,42576960,11410,11410,11410,11410,0
20230816,093200,42576960,11410,11410,11410,11410,1
20230816,093100,42565550,11360,11360,11360,11360,0
20230816,093000,42565550,11360,11430,11430,11360,199
20230816,092900,40300940,11430,11430,11430,11430,1
20230816,092800,40289510,11440,11440,11440,11440,0
20230816,092700,40289510,11440,11440,11440,11440,0
20230816,092600,40289510,11440,11440,11440,11440,1
20230816,092500,40278070,11450,11390,11450,11380,179
20230816,092400,38239320,11380,11380,11380,11380,0
20230816,092300,38239320,11380,11380,11380,11380,0
20230816,092200,38239320,11380,11390,11390,11380,17
20230816,092100,38045850,11520,11520,11520,11520,0
20230816,092000,38045850,11520,11520,11520,11520,0
20230816,091900,38045850,11520,11520,11520,11520,0
20230816,091800,38045850,11520,11370,11520,11370,134
20230816,091700,36520320,11400,11410,11410,11400,197
20230816,091600,34273420,11410,11400,11410,11390,437
20230816,091500,29291360,11450,11490,11490,11450,235
20230816,091400,26599030,11500,11500,11500,11500,8
20230816,091300,26507030,11500,11510,11510,11500,295
20230816,091200,23114270,11550,11550,11550,11550,83
20230816,091100,22155620,11550,11550,11550,11550,0
20230816,091000,22155620,11550,11550,11550,11550,500
20230816,090900,16380620,11550,11550,11550,11550,0
20230816,090800,16380620,11550,11550,11550,11550,0
20230816,090700,16380620,11550,11570,11570,11550,600
20230816,090600,9448020,11550,11560,11560,11550,81
20230816,090500,8512450,11550,11550,11550,11550,0
20230816,090400,8512450,11550,11550,11550,11550,0
20230816,090300,8512450,11550,11550,11550,11550,40
20230816,090200,8050450,11550,11630,11650,11550,317
20230816,090100,4380400,11650,11650,11650,11650,0
20230816,090000,4380400,11650,11650,11650,11650,376