KissMeData/084670/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194000,45312970,13640,13640,13640,13640,258
20230816,193900,45312970,13640,13640,13640,13640,0
20230816,193800,45312970,13640,13640,13640,13640,0
20230816,193700,45312970,13640,13640,13640,13640,0
20230816,193600,45312970,13640,13640,13640,13640,0
20230816,193500,45312970,13640,13640,13640,13640,0
20230816,193400,45312970,13640,13640,13640,13640,0
20230816,193300,45312970,13640,13640,13640,13640,0
20230816,193200,45312970,13640,13640,13640,13640,0
20230816,193100,45312970,13640,13640,13640,13640,0
20230816,193000,45312970,13640,13640,13640,13640,0
20230816,192900,45312970,13640,13640,13640,13640,0
20230816,192800,45312970,13640,13640,13640,13640,0
20230816,192700,45312970,13640,13640,13640,13640,0
20230816,192600,45312970,13640,13640,13640,13640,0
20230816,192500,45312970,13640,13640,13640,13640,0
20230816,192400,45312970,13640,13640,13640,13640,0
20230816,192300,45312970,13640,13640,13640,13640,0
20230816,192200,45312970,13640,13640,13640,13640,0
20230816,192100,45312970,13640,13640,13640,13640,0
20230816,192000,45312970,13640,13640,13640,13640,0
20230816,191900,45312970,13640,13640,13640,13640,0
20230816,191800,45312970,13640,13640,13640,13640,0
20230816,191700,45312970,13640,13640,13640,13640,0
20230816,191600,45312970,13640,13640,13640,13640,0
20230816,191500,45312970,13640,13640,13640,13640,0
20230816,191400,45312970,13640,13640,13640,13640,0
20230816,191300,45312970,13640,13640,13640,13640,0
20230816,191200,45312970,13640,13640,13640,13640,0
20230816,191100,45312970,13640,13640,13640,13640,0
20230816,191000,45312970,13640,13640,13640,13640,258
20230816,190900,45312970,13640,13640,13640,13640,0
20230816,190800,45312970,13640,13640,13640,13640,0
20230816,190700,45312970,13640,13640,13640,13640,0
20230816,190600,45312970,13640,13640,13640,13640,0
20230816,190500,45312970,13640,13640,13640,13640,0
20230816,190400,45312970,13640,13640,13640,13640,0
20230816,190300,45312970,13640,13640,13640,13640,0
20230816,190200,45312970,13640,13640,13640,13640,0
20230816,190100,45312970,13640,13640,13640,13640,0
20230816,190000,45312970,13640,13640,13640,13640,0
20230816,185900,45312970,13640,13640,13640,13640,0
20230816,185800,45312970,13640,13640,13640,13640,0
20230816,185700,45312970,13640,13640,13640,13640,0
20230816,185600,45312970,13640,13640,13640,13640,0
20230816,185500,45312970,13640,13640,13640,13640,0
20230816,185400,45312970,13640,13640,13640,13640,0
20230816,185300,45312970,13640,13640,13640,13640,0
20230816,185200,45312970,13640,13640,13640,13640,0
20230816,185100,45312970,13640,13640,13640,13640,0
20230816,185000,45312970,13640,13640,13640,13640,0
20230816,184900,45312970,13640,13640,13640,13640,0
20230816,184800,45312970,13640,13640,13640,13640,0
20230816,184700,45312970,13640,13640,13640,13640,0
20230816,184600,45312970,13640,13640,13640,13640,0
20230816,184500,45312970,13640,13640,13640,13640,0
20230816,184400,45312970,13640,13640,13640,13640,0
20230816,184300,45312970,13640,13640,13640,13640,0
20230816,184200,45312970,13640,13640,13640,13640,0
20230816,184100,45312970,13640,13640,13640,13640,0
20230816,184000,45312970,13640,13640,13640,13640,258
20230816,183900,45312970,13640,13640,13640,13640,0
20230816,183800,45312970,13640,13640,13640,13640,0
20230816,183700,45312970,13640,13640,13640,13640,0
20230816,183600,45312970,13640,13640,13640,13640,0
20230816,183500,45312970,13640,13640,13640,13640,0
20230816,183400,45312970,13640,13640,13640,13640,0
20230816,183300,45312970,13640,13640,13640,13640,0
20230816,183200,45312970,13640,13640,13640,13640,0
20230816,183100,45312970,13640,13640,13640,13640,0
20230816,183000,45312970,13640,13640,13640,13640,0
20230816,182900,45312970,13640,13640,13640,13640,0
20230816,182800,45312970,13640,13640,13640,13640,0
20230816,182700,45312970,13640,13640,13640,13640,0
20230816,182600,45312970,13640,13640,13640,13640,0
20230816,182500,45312970,13640,13640,13640,13640,0
20230816,182400,45312970,13640,13640,13640,13640,0
20230816,182300,45312970,13640,13640,13640,13640,0
20230816,182200,45312970,13640,13640,13640,13640,0
20230816,182100,45312970,13640,13640,13640,13640,0
20230816,182000,45312970,13640,13640,13640,13640,0
20230816,181900,45312970,13640,13640,13640,13640,0
20230816,181800,45312970,13640,13640,13640,13640,0
20230816,181700,45312970,13640,13640,13640,13640,0
20230816,181600,45312970,13640,13640,13640,13640,0
20230816,181500,45312970,13640,13640,13640,13640,0
20230816,181400,45312970,13640,13640,13640,13640,0
20230816,181300,45312970,13640,13640,13640,13640,0
20230816,181200,45312970,13640,13640,13640,13640,0
20230816,181100,45312970,13640,13640,13640,13640,0
20230816,181000,45312970,13640,13640,13640,13640,258
20230816,180900,45312970,13640,13640,13640,13640,0
20230816,180800,45312970,13640,13640,13640,13640,0
20230816,180700,45312970,13640,13640,13640,13640,0
20230816,180600,45312970,13640,13640,13640,13640,0
20230816,180500,45312970,13640,13640,13640,13640,0
20230816,180400,45312970,13640,13640,13640,13640,0
20230816,180300,45312970,13640,13640,13640,13640,0
20230816,180200,45312970,13640,13640,13640,13640,0
20230816,180100,45312970,13640,13640,13640,13640,0
20230816,180000,45312970,13640,13640,13640,13640,0
20230816,175900,45312970,13640,13640,13640,13640,0
20230816,175800,45312970,13640,13640,13640,13640,0
20230816,175700,45312970,13640,13640,13640,13640,0
20230816,175600,45312970,13640,13640,13640,13640,0
20230816,175500,45312970,13640,13640,13640,13640,0
20230816,175400,45312970,13640,13640,13640,13640,0
20230816,175300,45312970,13640,13640,13640,13640,0
20230816,175200,45312970,13640,13640,13640,13640,0
20230816,175100,45312970,13640,13640,13640,13640,0
20230816,175000,45312970,13640,13640,13640,13640,0
20230816,174900,45312970,13640,13640,13640,13640,0
20230816,174800,45312970,13640,13640,13640,13640,0
20230816,174700,45312970,13640,13640,13640,13640,0
20230816,174600,45312970,13640,13640,13640,13640,0
20230816,174500,45312970,13640,13640,13640,13640,0
20230816,174400,45312970,13640,13640,13640,13640,0
20230816,174300,45312970,13640,13640,13640,13640,0
20230816,174200,45312970,13640,13640,13640,13640,0
20230816,174100,45312970,13640,13640,13640,13640,0
20230816,174000,45312970,13640,13640,13640,13640,258
20230816,173900,45312970,13640,13640,13640,13640,0
20230816,173800,45312970,13640,13640,13640,13640,0
20230816,173700,45312970,13640,13640,13640,13640,0
20230816,173600,45312970,13640,13640,13640,13640,0
20230816,173500,45312970,13640,13640,13640,13640,0
20230816,173400,45312970,13640,13640,13640,13640,0
20230816,173300,45312970,13640,13640,13640,13640,0
20230816,173200,45312970,13640,13640,13640,13640,0
20230816,173100,45312970,13640,13640,13640,13640,0
20230816,173000,45312970,13640,13640,13640,13640,0
20230816,172900,45312970,13640,13640,13640,13640,0
20230816,172800,45312970,13640,13640,13640,13640,0
20230816,172700,45312970,13640,13640,13640,13640,0
20230816,172600,45312970,13640,13640,13640,13640,0
20230816,172500,45312970,13640,13640,13640,13640,0
20230816,172400,45312970,13640,13640,13640,13640,0
20230816,172300,45312970,13640,13640,13640,13640,0
20230816,172200,45312970,13640,13640,13640,13640,0
20230816,172100,45312970,13640,13640,13640,13640,0
20230816,172000,45312970,13640,13640,13640,13640,0
20230816,171900,45312970,13640,13640,13640,13640,0
20230816,171800,45312970,13640,13640,13640,13640,0
20230816,171700,45312970,13640,13640,13640,13640,0
20230816,171600,45312970,13640,13640,13640,13640,0
20230816,171500,45312970,13640,13640,13640,13640,0
20230816,171400,45312970,13640,13640,13640,13640,0
20230816,171300,45312970,13640,13640,13640,13640,0
20230816,171200,45312970,13640,13640,13640,13640,0
20230816,171100,45312970,13640,13640,13640,13640,0
20230816,171000,45312970,13640,13640,13640,13640,258
20230816,170900,45312970,13640,13640,13640,13640,0
20230816,170800,45312970,13640,13640,13640,13640,0
20230816,170700,45312970,13640,13640,13640,13640,0
20230816,170600,45312970,13640,13640,13640,13640,0
20230816,170500,45312970,13640,13640,13640,13640,0
20230816,170400,45312970,13640,13640,13640,13640,0
20230816,170300,45312970,13640,13640,13640,13640,0
20230816,170200,45312970,13640,13640,13640,13640,0
20230816,170100,45312970,13640,13640,13640,13640,0
20230816,170000,45312970,13640,13640,13640,13640,0
20230816,165900,45312970,13640,13640,13640,13640,0
20230816,165800,45312970,13640,13640,13640,13640,0
20230816,165700,45312970,13640,13640,13640,13640,0
20230816,165600,45312970,13640,13640,13640,13640,0
20230816,165500,45312970,13640,13640,13640,13640,0
20230816,165400,45312970,13640,13640,13640,13640,0
20230816,165300,45312970,13640,13640,13640,13640,0
20230816,165200,45312970,13640,13640,13640,13640,0
20230816,165100,45312970,13640,13640,13640,13640,0
20230816,165000,45312970,13640,13640,13640,13640,0
20230816,164900,45312970,13640,13640,13640,13640,0
20230816,164800,45312970,13640,13640,13640,13640,0
20230816,164700,45312970,13640,13640,13640,13640,0
20230816,164600,45312970,13640,13640,13640,13640,0
20230816,164500,45312970,13640,13640,13640,13640,0
20230816,164400,45312970,13640,13640,13640,13640,0
20230816,164300,45312970,13640,13640,13640,13640,0
20230816,164200,45312970,13640,13640,13640,13640,0
20230816,164100,45312970,13640,13640,13640,13640,0
20230816,164000,45312970,13640,13640,13640,13640,258
20230816,163900,45312970,13640,13640,13640,13640,0
20230816,163800,45312970,13640,13640,13640,13640,0
20230816,163700,45312970,13640,13640,13640,13640,0
20230816,163600,45312970,13640,13640,13640,13640,0
20230816,163500,45312970,13640,13640,13640,13640,0
20230816,163400,45312970,13640,13640,13640,13640,0
20230816,163300,45312970,13640,13640,13640,13640,0
20230816,163200,45312970,13640,13640,13640,13640,0
20230816,163100,45312970,13640,13640,13640,13640,0
20230816,163000,45312970,13640,13640,13640,13640,0
20230816,162900,45312970,13640,13640,13640,13640,0
20230816,162800,45312970,13640,13640,13640,13640,0
20230816,162700,45312970,13640,13640,13640,13640,0
20230816,162600,45312970,13640,13640,13640,13640,0
20230816,162500,45312970,13640,13640,13640,13640,0
20230816,162400,45312970,13640,13640,13640,13640,0
20230816,162300,45312970,13640,13640,13640,13640,0
20230816,162200,45312970,13640,13640,13640,13640,0
20230816,162100,45312970,13640,13640,13640,13640,0
20230816,162000,45312970,13640,13640,13640,13640,0
20230816,161900,45312970,13640,13640,13640,13640,0
20230816,161800,45312970,13640,13640,13640,13640,0
20230816,161700,45312970,13640,13640,13640,13640,0
20230816,161600,45312970,13640,13640,13640,13640,0
20230816,161500,45312970,13640,13640,13640,13640,0
20230816,161400,45312970,13640,13640,13640,13640,0
20230816,161300,45312970,13640,13640,13640,13640,0
20230816,161200,45312970,13640,13640,13640,13640,0
20230816,161100,45312970,13640,13640,13640,13640,0
20230816,161000,45312970,13640,13640,13640,13640,258
20230816,160900,45312970,13640,13640,13640,13640,0
20230816,160800,45312970,13640,13640,13640,13640,0
20230816,160700,45312970,13640,13640,13640,13640,0
20230816,160600,45312970,13640,13640,13640,13640,0
20230816,160500,45312970,13640,13640,13640,13640,0
20230816,160400,45312970,13640,13640,13640,13640,0
20230816,160300,45312970,13640,13640,13640,13640,0
20230816,160200,45312970,13640,13640,13640,13640,0
20230816,160100,45312970,13640,13640,13640,13640,0
20230816,160000,45312970,13640,13640,13640,13640,0
20230816,155900,45312970,13640,13640,13640,13640,0
20230816,155800,45312970,13640,13640,13640,13640,0
20230816,155700,45312970,13640,13640,13640,13640,0
20230816,155600,45312970,13640,13640,13640,13640,0
20230816,155500,45312970,13640,13640,13640,13640,0
20230816,155400,45312970,13640,13640,13640,13640,0
20230816,155300,45312970,13640,13640,13640,13640,0
20230816,155200,45312970,13640,13640,13640,13640,0
20230816,155100,45312970,13640,13640,13640,13640,0
20230816,155000,45312970,13640,13640,13640,13640,0
20230816,154900,45312970,13640,13640,13640,13640,0
20230816,154800,45312970,13640,13640,13640,13640,0
20230816,154700,45312970,13640,13640,13640,13640,0
20230816,154600,45312970,13640,13640,13640,13640,0
20230816,154500,45312970,13640,13640,13640,13640,0
20230816,154400,45312970,13640,13640,13640,13640,0
20230816,154300,45312970,13640,13640,13640,13640,0
20230816,154200,45312970,13640,13640,13640,13640,0
20230816,154100,45312970,13640,13640,13640,13640,0
20230816,154000,45312970,13640,13640,13640,13640,258
20230816,153900,45312970,13640,13640,13640,13640,0
20230816,153800,45312970,13640,13640,13640,13640,0
20230816,153700,45312970,13640,13640,13640,13640,0
20230816,153600,45312970,13640,13640,13640,13640,0
20230816,153500,45312970,13640,13640,13640,13640,0
20230816,153400,45312970,13640,13640,13640,13640,0
20230816,153300,45312970,13640,13640,13640,13640,0
20230816,153200,45312970,13640,13640,13640,13640,0
20230816,153100,45312970,13640,13640,13640,13640,0
20230816,153000,45312970,13640,13640,13640,13640,258
20230816,152900,41793850,13690,13690,13690,13690,0
20230816,152800,41793850,13690,13690,13690,13690,0
20230816,152700,41793850,13690,13690,13690,13690,0
20230816,152600,41793850,13690,13690,13690,13690,0
20230816,152500,41793850,13690,13690,13690,13690,0
20230816,152400,41793850,13690,13690,13690,13690,0
20230816,152300,41793850,13690,13690,13690,13690,0
20230816,152200,41793850,13690,13690,13690,13690,0
20230816,152100,41793850,13690,13690,13690,13690,0
20230816,152000,41793850,13690,13690,13690,13690,0
20230816,151900,41793850,13690,13670,13690,13670,83
20230816,151800,40657820,13640,13640,13640,13640,0
20230816,151700,40657820,13640,13640,13640,13640,0
20230816,151600,40657820,13640,13640,13640,13640,0
20230816,151500,40657820,13640,13640,13640,13640,0
20230816,151400,40657820,13640,13640,13640,13640,0
20230816,151300,40657820,13640,13640,13640,13640,0
20230816,151200,40657820,13640,13640,13640,13640,0
20230816,151100,40657820,13640,13640,13640,13640,0
20230816,151000,40657820,13640,13640,13640,13640,0
20230816,150900,40657820,13640,13640,13640,13640,68
20230816,150800,39730300,13640,13640,13640,13640,0
20230816,150700,39730300,13640,13640,13640,13640,0
20230816,150600,39730300,13640,13640,13640,13640,0
20230816,150500,39730300,13640,13640,13640,13640,0
20230816,150400,39730300,13640,13640,13640,13640,0
20230816,150300,39730300,13640,13640,13640,13640,0
20230816,150200,39730300,13640,13640,13640,13640,0
20230816,150100,39730300,13640,13640,13640,13640,0
20230816,150000,39730300,13640,13640,13640,13640,0
20230816,145900,39730300,13640,13640,13640,13640,0
20230816,145800,39730300,13640,13640,13640,13640,0
20230816,145700,39730300,13640,13640,13640,13640,0
20230816,145600,39730300,13640,13640,13640,13640,0
20230816,145500,39730300,13640,13640,13640,13640,0
20230816,145400,39730300,13640,13640,13640,13640,0
20230816,145300,39730300,13640,13640,13640,13640,0
20230816,145200,39730300,13640,13640,13640,13640,0
20230816,145100,39730300,13640,13640,13640,13640,0
20230816,145000,39730300,13640,13640,13640,13640,0
20230816,144900,39730300,13640,13640,13640,13640,0
20230816,144800,39730300,13640,13640,13640,13640,0
20230816,144700,39730300,13640,13640,13640,13640,0
20230816,144600,39730300,13640,13640,13640,13640,43
20230816,144500,39143780,13680,13680,13680,13680,0
20230816,144400,39143780,13680,13680,13680,13680,0
20230816,144300,39143780,13680,13680,13680,13680,0
20230816,144200,39143780,13680,13660,13680,13660,2
20230816,144100,39116440,13630,13630,13630,13630,0
20230816,144000,39116440,13630,13630,13630,13630,0
20230816,143900,39116440,13630,13630,13630,13630,0
20230816,143800,39116440,13630,13630,13630,13630,0
20230816,143700,39116440,13630,13630,13630,13630,0
20230816,143600,39116440,13630,13630,13630,13630,0
20230816,143500,39116440,13630,13630,13630,13630,0
20230816,143400,39116440,13630,13630,13630,13630,0
20230816,143300,39116440,13630,13630,13630,13630,0
20230816,143200,39116440,13630,13630,13630,13630,0
20230816,143100,39116440,13630,13630,13630,13630,0
20230816,143000,39116440,13630,13630,13630,13630,0
20230816,142900,39116440,13630,13630,13630,13630,0
20230816,142800,39116440,13630,13630,13630,13630,0
20230816,142700,39116440,13630,13640,13640,13630,36
20230816,142600,38625650,13680,13650,13680,13650,2
20230816,142500,38598320,13630,13640,13640,13630,20
20230816,142400,38325690,13640,13640,13640,13640,1
20230816,142300,38312050,13680,13680,13680,13680,0
20230816,142200,38312050,13680,13680,13680,13680,0
20230816,142100,38312050,13680,13680,13680,13680,0
20230816,142000,38312050,13680,13680,13680,13680,0
20230816,141900,38312050,13680,13680,13680,13680,0
20230816,141800,38312050,13680,13680,13680,13680,0
20230816,141700,38312050,13680,13680,13680,13680,0
20230816,141600,38312050,13680,13680,13680,13680,0
20230816,141500,38312050,13680,13680,13680,13680,0
20230816,141400,38312050,13680,13680,13680,13680,0
20230816,141300,38312050,13680,13680,13680,13680,0
20230816,141200,38312050,13680,13680,13680,13680,0
20230816,141100,38312050,13680,13680,13680,13680,0
20230816,141000,38312050,13680,13680,13680,13680,0
20230816,140900,38312050,13680,13640,13680,13640,20
20230816,140800,38039210,13640,13640,13640,13640,0
20230816,140700,38039210,13640,13640,13640,13640,0
20230816,140600,38039210,13640,13640,13640,13640,0
20230816,140500,38039210,13640,13640,13640,13640,0
20230816,140400,38039210,13640,13640,13640,13640,0
20230816,140300,38039210,13640,13640,13640,13640,0
20230816,140200,38039210,13640,13640,13640,13640,0
20230816,140100,38039210,13640,13640,13640,13640,1
20230816,140000,38025570,13640,13640,13640,13640,0
20230816,135900,38025570,13640,13640,13640,13640,4
20230816,135800,37971010,13630,13630,13630,13630,0
20230816,135700,37971010,13630,13630,13630,13630,0
20230816,135600,37971010,13630,13630,13630,13630,0
20230816,135500,37971010,13630,13630,13630,13630,0
20230816,135400,37971010,13630,13630,13630,13630,0
20230816,135300,37971010,13630,13630,13630,13630,0
20230816,135200,37971010,13630,13630,13630,13630,0
20230816,135100,37971010,13630,13630,13630,13630,0
20230816,135000,37971010,13630,13630,13630,13630,0
20230816,134900,37971010,13630,13630,13630,13630,0
20230816,134800,37971010,13630,13630,13630,13630,0
20230816,134700,37971010,13630,13630,13630,13630,0
20230816,134600,37971010,13630,13630,13630,13630,0
20230816,134500,37971010,13630,13630,13630,13630,0
20230816,134400,37971010,13630,13630,13630,13630,0
20230816,134300,37971010,13630,13630,13630,13630,0
20230816,134200,37971010,13630,13630,13630,13630,0
20230816,134100,37971010,13630,13630,13630,13630,0
20230816,134000,37971010,13630,13630,13630,13630,21
20230816,133900,37684780,13690,13690,13690,13690,0
20230816,133800,37684780,13690,13690,13690,13690,0
20230816,133700,37684780,13690,13690,13690,13690,0
20230816,133600,37684780,13690,13690,13690,13690,0
20230816,133500,37684780,13690,13690,13690,13690,0
20230816,133400,37684780,13690,13690,13690,13690,0
20230816,133300,37684780,13690,13690,13690,13690,0
20230816,133200,37684780,13690,13690,13690,13690,0
20230816,133100,37684780,13690,13690,13690,13690,1
20230816,133000,37671090,13690,13690,13690,13690,0
20230816,132900,37671090,13690,13690,13690,13690,0
20230816,132800,37671090,13690,13690,13690,13690,1
20230816,132700,37657400,13690,13670,13690,13670,45
20230816,132600,37041380,13690,13660,13690,13660,2
20230816,132500,37014030,13690,13690,13690,13690,0
20230816,132400,37014030,13690,13690,13690,13690,0
20230816,132300,37014030,13690,13690,13690,13690,0
20230816,132200,37014030,13690,13690,13690,13690,1
20230816,132100,37000340,13690,13640,13690,13640,5
20230816,132000,36931940,13630,13630,13630,13630,0
20230816,131900,36931940,13630,13630,13630,13630,3
20230816,131800,36891050,13630,13670,13680,13630,90
20230816,131700,35664040,13630,13630,13630,13630,0
20230816,131600,35664040,13630,13630,13630,13630,0
20230816,131500,35664040,13630,13630,13630,13630,0
20230816,131400,35664040,13630,13630,13630,13630,0
20230816,131300,35664040,13630,13630,13630,13630,0
20230816,131200,35664040,13630,13630,13630,13630,0
20230816,131100,35664040,13630,13630,13630,13630,0
20230816,131000,35664040,13630,13630,13630,13630,0
20230816,130900,35664040,13630,13630,13630,13630,0
20230816,130800,35664040,13630,13630,13630,13630,0
20230816,130700,35664040,13630,13630,13630,13630,0
20230816,130600,35664040,13630,13630,13630,13630,0
20230816,130500,35664040,13630,13630,13630,13630,0
20230816,130400,35664040,13630,13630,13630,13630,0
20230816,130300,35664040,13630,13630,13630,13630,0
20230816,130200,35664040,13630,13630,13630,13630,0
20230816,130100,35664040,13630,13630,13630,13630,0
20230816,130000,35664040,13630,13630,13630,13630,0
20230816,125900,35664040,13630,13630,13630,13630,0
20230816,125800,35664040,13630,13630,13630,13630,0
20230816,125700,35664040,13630,13630,13630,13630,0
20230816,125600,35664040,13630,13630,13630,13630,0
20230816,125500,35664040,13630,13670,13670,13630,21
20230816,125400,35377650,13710,13710,13710,13710,0
20230816,125300,35377650,13710,13710,13710,13710,0
20230816,125200,35377650,13710,13710,13710,13710,0
20230816,125100,35377650,13710,13710,13710,13710,0
20230816,125000,35377650,13710,13710,13710,13710,0
20230816,124900,35377650,13710,13710,13710,13710,0
20230816,124800,35377650,13710,13710,13710,13710,0
20230816,124700,35377650,13710,13710,13710,13710,0
20230816,124600,35377650,13710,13710,13710,13710,0
20230816,124500,35377650,13710,13710,13710,13710,0
20230816,124400,35377650,13710,13710,13710,13710,1
20230816,124300,35363940,13680,13710,13710,13680,2
20230816,124200,35336550,13670,13670,13670,13670,1
20230816,124100,35322880,13710,13710,13710,13710,0
20230816,124000,35322880,13710,13710,13710,13710,0
20230816,123900,35322880,13710,13710,13710,13710,1
20230816,123800,35309170,13710,13660,13710,13660,2
20230816,123700,35281800,13710,13710,13710,13710,1
20230816,123600,35268090,13650,13650,13650,13650,1
20230816,123500,35254440,13630,13630,13630,13630,0
20230816,123400,35254440,13630,13630,13630,13630,0
20230816,123300,35254440,13630,13630,13630,13630,0
20230816,123200,35254440,13630,13630,13630,13630,0
20230816,123100,35254440,13630,13630,13630,13630,0
20230816,123000,35254440,13630,13630,13630,13630,0
20230816,122900,35254440,13630,13630,13630,13630,19
20230816,122800,34995470,13710,13710,13710,13710,0
20230816,122700,34995470,13710,13710,13710,13710,0
20230816,122600,34995470,13710,13710,13710,13710,0
20230816,122500,34995470,13710,13710,13710,13710,0
20230816,122400,34995470,13710,13710,13710,13710,0
20230816,122300,34995470,13710,13710,13710,13710,0
20230816,122200,34995470,13710,13640,13710,13640,17
20230816,122100,34763520,13640,13640,13640,13640,0
20230816,122000,34763520,13640,13640,13640,13640,0
20230816,121900,34763520,13640,13640,13640,13640,0
20230816,121800,34763520,13640,13640,13640,13640,0
20230816,121700,34763520,13640,13640,13640,13640,0
20230816,121600,34763520,13640,13640,13640,13640,0
20230816,121500,34763520,13640,13640,13640,13640,0
20230816,121400,34763520,13640,13640,13640,13640,0
20230816,121300,34763520,13640,13640,13640,13640,0
20230816,121200,34763520,13640,13640,13640,13640,0
20230816,121100,34763520,13640,13640,13640,13640,0
20230816,121000,34763520,13640,13650,13650,13640,21
20230816,120900,34477020,13740,13740,13740,13740,0
20230816,120800,34477020,13740,13740,13740,13740,0
20230816,120700,34477020,13740,13740,13740,13740,0
20230816,120600,34477020,13740,13740,13740,13740,0
20230816,120500,34477020,13740,13690,13740,13690,2
20230816,120400,34449590,13740,13740,13740,13740,1
20230816,120300,34435850,13680,13680,13680,13680,0
20230816,120200,34435850,13680,13680,13680,13680,0
20230816,120100,34435850,13680,13680,13680,13680,0
20230816,120000,34435850,13680,13680,13680,13680,0
20230816,115900,34435850,13680,13680,13680,13680,0
20230816,115800,34435850,13680,13680,13680,13680,0
20230816,115700,34435850,13680,13680,13680,13680,1
20230816,115600,34422170,13750,13750,13750,13750,0
20230816,115500,34422170,13750,13750,13750,13750,0
20230816,115400,34422170,13750,13750,13750,13750,0
20230816,115300,34422170,13750,13750,13750,13750,0
20230816,115200,34422170,13750,13750,13750,13750,0
20230816,115100,34422170,13750,13750,13750,13750,0
20230816,115000,34422170,13750,13750,13750,13750,0
20230816,114900,34422170,13750,13750,13750,13750,0
20230816,114800,34422170,13750,13750,13750,13750,0
20230816,114700,34422170,13750,13750,13750,13750,0
20230816,114600,34422170,13750,13750,13750,13750,0
20230816,114500,34422170,13750,13750,13750,13750,0
20230816,114400,34422170,13750,13750,13750,13750,0
20230816,114300,34422170,13750,13750,13750,13750,0
20230816,114200,34422170,13750,13750,13750,13750,0
20230816,114100,34422170,13750,13750,13750,13750,0
20230816,114000,34422170,13750,13750,13750,13750,1
20230816,113900,34408420,13670,13670,13670,13670,1
20230816,113800,34394750,13610,13610,13610,13610,0
20230816,113700,34394750,13610,13610,13610,13610,0
20230816,113600,34394750,13610,13630,13630,13610,163
20230816,113500,32175480,13630,13630,13630,13630,0
20230816,113400,32175480,13630,13630,13630,13630,0
20230816,113300,32175480,13630,13630,13630,13630,0
20230816,113200,32175480,13630,13630,13630,13630,0
20230816,113100,32175480,13630,13630,13630,13630,0
20230816,113000,32175480,13630,13630,13630,13630,5
20230816,112900,32107330,13630,13630,13630,13630,0
20230816,112800,32107330,13630,13630,13630,13630,0
20230816,112700,32107330,13630,13630,13630,13630,0
20230816,112600,32107330,13630,13630,13630,13630,0
20230816,112500,32107330,13630,13640,13640,13630,21
20230816,112400,31821000,13650,13650,13650,13650,0
20230816,112300,31821000,13650,13650,13650,13650,0
20230816,112200,31821000,13650,13650,13650,13650,0
20230816,112100,31821000,13650,13650,13650,13650,0
20230816,112000,31821000,13650,13650,13650,13650,0
20230816,111900,31821000,13650,13650,13650,13650,0
20230816,111800,31821000,13650,13650,13650,13650,0
20230816,111700,31821000,13650,13650,13650,13650,0
20230816,111600,31821000,13650,13650,13650,13650,0
20230816,111500,31821000,13650,13660,13660,13650,331
20230816,111400,27302500,13760,13660,13760,13660,16
20230816,111300,27083840,13660,13660,13660,13660,54
20230816,111200,26346200,13660,13660,13660,13660,0
20230816,111100,26346200,13660,13660,13660,13660,0
20230816,111000,26346200,13660,13660,13660,13660,0
20230816,110900,26346200,13660,13660,13660,13660,0
20230816,110800,26346200,13660,13660,13660,13660,18
20230816,110700,26100320,13660,13660,13660,13660,0
20230816,110600,26100320,13660,13660,13660,13660,0
20230816,110500,26100320,13660,13660,13660,13660,0
20230816,110400,26100320,13660,13660,13660,13660,0
20230816,110300,26100320,13660,13660,13660,13660,0
20230816,110200,26100320,13660,13660,13660,13660,0
20230816,110100,26100320,13660,13660,13660,13660,0
20230816,110000,26100320,13660,13660,13660,13660,10
20230816,105900,25963720,13660,13660,13660,13660,0
20230816,105800,25963720,13660,13660,13660,13660,0
20230816,105700,25963720,13660,13660,13660,13660,0
20230816,105600,25963720,13660,13660,13660,13660,1
20230816,105500,25950060,13660,13660,13660,13660,1
20230816,105400,25936400,13660,13660,13660,13660,6
20230816,105300,25854440,13660,13660,13660,13660,18
20230816,105200,25608560,13660,13660,13660,13660,2
20230816,105100,25581240,13660,13660,13660,13660,0
20230816,105000,25581240,13660,13660,13660,13660,0
20230816,104900,25581240,13660,13660,13660,13660,2
20230816,104800,25553920,13650,13650,13650,13650,2
20230816,104700,25526620,13660,13660,13660,13660,1
20230816,104600,25512960,13660,13660,13660,13660,60
20230816,104500,24693360,13660,13660,13660,13660,0
20230816,104400,24693360,13660,13660,13660,13660,0
20230816,104300,24693360,13660,13660,13660,13660,0
20230816,104200,24693360,13660,13660,13660,13660,4
20230816,104100,24638720,13650,13650,13650,13650,0
20230816,104000,24638720,13650,13650,13650,13650,21
20230816,103900,24352070,13660,13660,13660,13660,0
20230816,103800,24352070,13660,13660,13660,13660,0
20230816,103700,24352070,13660,13660,13660,13660,0
20230816,103600,24352070,13660,13660,13660,13660,5
20230816,103500,24283770,13650,13650,13650,13650,0
20230816,103400,24283770,13650,13650,13650,13650,0
20230816,103300,24283770,13650,13650,13650,13650,0
20230816,103200,24283770,13650,13650,13650,13650,0
20230816,103100,24283770,13650,13650,13650,13650,0
20230816,103000,24283770,13650,13660,13660,13650,19
20230816,102900,24024410,13660,13660,13660,13660,14
20230816,102800,23833170,13660,13660,13660,13660,0
20230816,102700,23833170,13660,13660,13660,13660,1
20230816,102600,23819510,13660,13660,13660,13660,0
20230816,102500,23819510,13660,13660,13660,13660,7
20230816,102400,23723890,13660,13660,13660,13660,0
20230816,102300,23723890,13660,13660,13660,13660,0
20230816,102200,23723890,13660,13660,13660,13660,0
20230816,102100,23723890,13660,13710,13710,13660,185
20230816,102000,21195190,13720,13720,13720,13720,44
20230816,101900,20591510,13790,13790,13790,13790,0
20230816,101800,20591510,13790,13790,13790,13790,0
20230816,101700,20591510,13790,13790,13790,13790,0
20230816,101600,20591510,13790,13720,13830,13720,7
20230816,101500,20494970,13830,13830,13830,13830,0
20230816,101400,20494970,13830,13830,13830,13830,0
20230816,101300,20494970,13830,13830,13830,13830,0
20230816,101200,20494970,13830,13830,13830,13830,0
20230816,101100,20494970,13830,13830,13830,13830,0
20230816,101000,20494970,13830,13830,13830,13710,3
20230816,100900,20453600,13710,13680,13710,13680,17
20230816,100800,20220560,13710,13670,13710,13670,3
20230816,100700,20179510,13660,13660,13660,13660,0
20230816,100600,20179510,13660,13660,13660,13660,0
20230816,100500,20179510,13660,13660,13660,13660,2
20230816,100400,20152190,13660,13660,13660,13660,0
20230816,100300,20152190,13660,13660,13660,13660,5
20230816,100200,20083890,13660,13660,13660,13660,1
20230816,100100,20070230,13660,13660,13660,13660,0
20230816,100000,20070230,13660,13660,13660,13660,6
20230816,095900,19988270,13660,13660,13660,13660,0
20230816,095800,19988270,13660,13660,13660,13660,0
20230816,095700,19988270,13660,13660,13660,13660,2
20230816,095600,19960950,13660,13660,13660,13660,0
20230816,095500,19960950,13660,13660,13660,13660,1
20230816,095400,19947290,13660,13660,13660,13660,51
20230816,095300,19250630,13660,13660,13660,13660,0
20230816,095200,19250630,13660,13660,13660,13660,0
20230816,095100,19250630,13660,13660,13660,13660,0
20230816,095000,19250630,13660,13660,13660,13660,0
20230816,094900,19250630,13660,13660,13660,13660,0
20230816,094800,19250630,13660,13660,13660,13660,1
20230816,094700,19236970,13660,13660,13660,13660,0
20230816,094600,19236970,13660,13660,13660,13660,0
20230816,094500,19236970,13660,13680,13680,13660,107
20230816,094400,17774770,13680,13680,13680,13680,0
20230816,094300,17774770,13680,13680,13680,13680,0
20230816,094200,17774770,13680,13680,13680,13680,0
20230816,094100,17774770,13680,13700,13700,13680,680
20230816,094000,8472090,13710,13710,13710,13710,0
20230816,093900,8472090,13710,13710,13710,13710,0
20230816,093800,8472090,13710,13710,13710,13710,0
20230816,093700,8472090,13710,13710,13710,13710,0
20230816,093600,8472090,13710,13710,13710,13710,0
20230816,093500,8472090,13710,13710,13710,13710,1
20230816,093400,8458380,13690,13690,13690,13690,0
20230816,093300,8458380,13690,13690,13690,13690,0
20230816,093200,8458380,13690,13680,13690,13680,73
20230816,093100,7459210,13690,13690,13690,13690,0
20230816,093000,7459210,13690,13690,13690,13690,0
20230816,092900,7459210,13690,13690,13690,13690,5
20230816,092800,7390760,13690,13690,13690,13690,3
20230816,092700,7349690,13690,13690,13690,13690,0
20230816,092600,7349690,13690,13690,13690,13690,0
20230816,092500,7349690,13690,13690,13690,13690,0
20230816,092400,7349690,13690,13690,13690,13690,0
20230816,092300,7349690,13690,13690,13690,13690,0
20230816,092200,7349690,13690,13690,13690,13690,0
20230816,092100,7349690,13690,13690,13690,13690,25
20230816,092000,7007440,13690,13690,13690,13690,1
20230816,091900,6993750,13700,13700,13700,13700,1
20230816,091800,6980050,13700,13700,13700,13700,1
20230816,091700,6966350,13700,13700,13700,13700,1
20230816,091600,6952650,13610,13610,13610,13610,48
20230816,091500,6299370,13610,13700,13710,13610,75
20230816,091400,5276280,13710,13710,13710,13710,3
20230816,091300,5235150,13710,13720,13720,13710,25
20230816,091200,4892340,13720,13890,13900,13700,37
20230816,091100,4382500,13890,13890,13890,13890,1
20230816,091000,4368610,13900,13920,13920,13900,101
20230816,090900,2964180,13920,13920,13920,13920,1
20230816,090800,2950260,13920,13920,13920,13920,1
20230816,090700,2936340,13920,13920,13920,13920,1
20230816,090600,2922420,13930,13930,13930,13930,6
20230816,090500,2838840,13930,13920,13930,13920,2
20230816,090400,2810990,13920,13920,13920,13920,1
20230816,090300,2797070,13930,13930,13930,13930,1
20230816,090200,2783140,13940,13940,13940,13940,0
20230816,090100,2783140,13940,13980,13980,13940,62
20230816,090000,1917980,13980,14000,14000,13980,137