KissMeData/136540/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,200100,264707860,12730,12730,12730,12730,283
20230816,200000,264707860,12730,12730,12730,12730,0
20230816,195900,264707860,12730,12730,12730,12730,0
20230816,195800,264707860,12730,12730,12730,12730,0
20230816,195700,264707860,12730,12730,12730,12730,0
20230816,195600,264707860,12730,12730,12730,12730,0
20230816,195500,264707860,12730,12730,12730,12730,0
20230816,195400,264707860,12730,12730,12730,12730,0
20230816,195300,264707860,12730,12730,12730,12730,0
20230816,195200,264707860,12730,12730,12730,12730,0
20230816,195100,264707860,12730,12730,12730,12730,0
20230816,195000,264707860,12730,12730,12730,12730,0
20230816,194900,264707860,12730,12730,12730,12730,0
20230816,194800,264707860,12730,12730,12730,12730,0
20230816,194700,264707860,12730,12730,12730,12730,0
20230816,194600,264707860,12730,12730,12730,12730,0
20230816,194500,264707860,12730,12730,12730,12730,0
20230816,194400,264707860,12730,12730,12730,12730,0
20230816,194300,264707860,12730,12730,12730,12730,0
20230816,194200,264707860,12730,12730,12730,12730,0
20230816,194100,264707860,12730,12730,12730,12730,0
20230816,194000,264707860,12730,12730,12730,12730,0
20230816,193900,264707860,12730,12730,12730,12730,0
20230816,193800,264707860,12730,12730,12730,12730,0
20230816,193700,264707860,12730,12730,12730,12730,0
20230816,193600,264707860,12730,12730,12730,12730,0
20230816,193500,264707860,12730,12730,12730,12730,0
20230816,193400,264707860,12730,12730,12730,12730,0
20230816,193300,264707860,12730,12730,12730,12730,0
20230816,193200,264707860,12730,12730,12730,12730,0
20230816,193100,264707860,12730,12730,12730,12730,283
20230816,193000,264707860,12730,12730,12730,12730,0
20230816,192900,264707860,12730,12730,12730,12730,0
20230816,192800,264707860,12730,12730,12730,12730,0
20230816,192700,264707860,12730,12730,12730,12730,0
20230816,192600,264707860,12730,12730,12730,12730,0
20230816,192500,264707860,12730,12730,12730,12730,0
20230816,192400,264707860,12730,12730,12730,12730,0
20230816,192300,264707860,12730,12730,12730,12730,0
20230816,192200,264707860,12730,12730,12730,12730,0
20230816,192100,264707860,12730,12730,12730,12730,0
20230816,192000,264707860,12730,12730,12730,12730,0
20230816,191900,264707860,12730,12730,12730,12730,0
20230816,191800,264707860,12730,12730,12730,12730,0
20230816,191700,264707860,12730,12730,12730,12730,0
20230816,191600,264707860,12730,12730,12730,12730,0
20230816,191500,264707860,12730,12730,12730,12730,0
20230816,191400,264707860,12730,12730,12730,12730,0
20230816,191300,264707860,12730,12730,12730,12730,0
20230816,191200,264707860,12730,12730,12730,12730,0
20230816,191100,264707860,12730,12730,12730,12730,0
20230816,191000,264707860,12730,12730,12730,12730,0
20230816,190900,264707860,12730,12730,12730,12730,0
20230816,190800,264707860,12730,12730,12730,12730,0
20230816,190700,264707860,12730,12730,12730,12730,0
20230816,190600,264707860,12730,12730,12730,12730,0
20230816,190500,264707860,12730,12730,12730,12730,0
20230816,190400,264707860,12730,12730,12730,12730,0
20230816,190300,264707860,12730,12730,12730,12730,0
20230816,190200,264707860,12730,12730,12730,12730,0
20230816,190100,264707860,12730,12730,12730,12730,283
20230816,190000,264707860,12730,12730,12730,12730,0
20230816,185900,264707860,12730,12730,12730,12730,0
20230816,185800,264707860,12730,12730,12730,12730,0
20230816,185700,264707860,12730,12730,12730,12730,0
20230816,185600,264707860,12730,12730,12730,12730,0
20230816,185500,264707860,12730,12730,12730,12730,0
20230816,185400,264707860,12730,12730,12730,12730,0
20230816,185300,264707860,12730,12730,12730,12730,0
20230816,185200,264707860,12730,12730,12730,12730,0
20230816,185100,264707860,12730,12730,12730,12730,0
20230816,185000,264707860,12730,12730,12730,12730,0
20230816,184900,264707860,12730,12730,12730,12730,0
20230816,184800,264707860,12730,12730,12730,12730,0
20230816,184700,264707860,12730,12730,12730,12730,0
20230816,184600,264707860,12730,12730,12730,12730,0
20230816,184500,264707860,12730,12730,12730,12730,0
20230816,184400,264707860,12730,12730,12730,12730,0
20230816,184300,264707860,12730,12730,12730,12730,0
20230816,184200,264707860,12730,12730,12730,12730,0
20230816,184100,264707860,12730,12730,12730,12730,0
20230816,184000,264707860,12730,12730,12730,12730,0
20230816,183900,264707860,12730,12730,12730,12730,0
20230816,183800,264707860,12730,12730,12730,12730,0
20230816,183700,264707860,12730,12730,12730,12730,0
20230816,183600,264707860,12730,12730,12730,12730,0
20230816,183500,264707860,12730,12730,12730,12730,0
20230816,183400,264707860,12730,12730,12730,12730,0
20230816,183300,264707860,12730,12730,12730,12730,0
20230816,183200,264707860,12730,12730,12730,12730,0
20230816,183100,264707860,12730,12730,12730,12730,283
20230816,183000,264707860,12730,12730,12730,12730,0
20230816,182900,264707860,12730,12730,12730,12730,0
20230816,182800,264707860,12730,12730,12730,12730,0
20230816,182700,264707860,12730,12730,12730,12730,0
20230816,182600,264707860,12730,12730,12730,12730,0
20230816,182500,264707860,12730,12730,12730,12730,0
20230816,182400,264707860,12730,12730,12730,12730,0
20230816,182300,264707860,12730,12730,12730,12730,0
20230816,182200,264707860,12730,12730,12730,12730,0
20230816,182100,264707860,12730,12730,12730,12730,0
20230816,182000,264707860,12730,12730,12730,12730,0
20230816,181900,264707860,12730,12730,12730,12730,0
20230816,181800,264707860,12730,12730,12730,12730,0
20230816,181700,264707860,12730,12730,12730,12730,0
20230816,181600,264707860,12730,12730,12730,12730,0
20230816,181500,264707860,12730,12730,12730,12730,0
20230816,181400,264707860,12730,12730,12730,12730,0
20230816,181300,264707860,12730,12730,12730,12730,0
20230816,181200,264707860,12730,12730,12730,12730,0
20230816,181100,264707860,12730,12730,12730,12730,0
20230816,181000,264707860,12730,12730,12730,12730,0
20230816,180900,264707860,12730,12730,12730,12730,0
20230816,180800,264707860,12730,12730,12730,12730,0
20230816,180700,264707860,12730,12730,12730,12730,0
20230816,180600,264707860,12730,12730,12730,12730,0
20230816,180500,264707860,12730,12730,12730,12730,0
20230816,180400,264707860,12730,12730,12730,12730,0
20230816,180300,264707860,12730,12730,12730,12730,0
20230816,180200,264707860,12730,12730,12730,12730,0
20230816,180100,264707860,12730,12730,12730,12730,283
20230816,180000,264707860,12730,12730,12730,12730,0
20230816,175900,264707860,12730,12730,12730,12730,0
20230816,175800,264707860,12730,12730,12730,12730,0
20230816,175700,264707860,12730,12730,12730,12730,0
20230816,175600,264707860,12730,12730,12730,12730,0
20230816,175500,264707860,12730,12730,12730,12730,0
20230816,175400,264707860,12730,12730,12730,12730,0
20230816,175300,264707860,12730,12730,12730,12730,0
20230816,175200,264707860,12730,12730,12730,12730,0
20230816,175100,264707860,12730,12730,12730,12730,0
20230816,175000,264707860,12730,12730,12730,12730,0
20230816,174900,264707860,12730,12730,12730,12730,0
20230816,174800,264707860,12730,12730,12730,12730,0
20230816,174700,264707860,12730,12730,12730,12730,0
20230816,174600,264707860,12730,12730,12730,12730,0
20230816,174500,264707860,12730,12730,12730,12730,0
20230816,174400,264707860,12730,12730,12730,12730,0
20230816,174300,264707860,12730,12730,12730,12730,0
20230816,174200,264707860,12730,12730,12730,12730,0
20230816,174100,264707860,12730,12730,12730,12730,0
20230816,174000,264707860,12730,12730,12730,12730,0
20230816,173900,264707860,12730,12730,12730,12730,0
20230816,173800,264707860,12730,12730,12730,12730,0
20230816,173700,264707860,12730,12730,12730,12730,0
20230816,173600,264707860,12730,12730,12730,12730,0
20230816,173500,264707860,12730,12730,12730,12730,0
20230816,173400,264707860,12730,12730,12730,12730,0
20230816,173300,264707860,12730,12730,12730,12730,0
20230816,173200,264707860,12730,12730,12730,12730,0
20230816,173100,264707860,12730,12730,12730,12730,283
20230816,173000,264707860,12730,12730,12730,12730,0
20230816,172900,264707860,12730,12730,12730,12730,0
20230816,172800,264707860,12730,12730,12730,12730,0
20230816,172700,264707860,12730,12730,12730,12730,0
20230816,172600,264707860,12730,12730,12730,12730,0
20230816,172500,264707860,12730,12730,12730,12730,0
20230816,172400,264707860,12730,12730,12730,12730,0
20230816,172300,264707860,12730,12730,12730,12730,0
20230816,172200,264707860,12730,12730,12730,12730,0
20230816,172100,264707860,12730,12730,12730,12730,0
20230816,172000,264707860,12730,12730,12730,12730,0
20230816,171900,264707860,12730,12730,12730,12730,0
20230816,171800,264707860,12730,12730,12730,12730,0
20230816,171700,264707860,12730,12730,12730,12730,0
20230816,171600,264707860,12730,12730,12730,12730,0
20230816,171500,264707860,12730,12730,12730,12730,0
20230816,171400,264707860,12730,12730,12730,12730,0
20230816,171300,264707860,12730,12730,12730,12730,0
20230816,171200,264707860,12730,12730,12730,12730,0
20230816,171100,264707860,12730,12730,12730,12730,0
20230816,171000,264707860,12730,12730,12730,12730,0
20230816,170900,264707860,12730,12730,12730,12730,0
20230816,170800,264707860,12730,12730,12730,12730,0
20230816,170700,264707860,12730,12730,12730,12730,0
20230816,170600,264707860,12730,12730,12730,12730,0
20230816,170500,264707860,12730,12730,12730,12730,0
20230816,170400,264707860,12730,12730,12730,12730,0
20230816,170300,264707860,12730,12730,12730,12730,0
20230816,170200,264707860,12730,12730,12730,12730,0
20230816,170100,264707860,12730,12730,12730,12730,283
20230816,170000,264707860,12730,12730,12730,12730,0
20230816,165900,264707860,12730,12730,12730,12730,0
20230816,165800,264707860,12730,12730,12730,12730,0
20230816,165700,264707860,12730,12730,12730,12730,0
20230816,165600,264707860,12730,12730,12730,12730,0
20230816,165500,264707860,12730,12730,12730,12730,0
20230816,165400,264707860,12730,12730,12730,12730,0
20230816,165300,264707860,12730,12730,12730,12730,0
20230816,165200,264707860,12730,12730,12730,12730,0
20230816,165100,264707860,12730,12730,12730,12730,0
20230816,165000,264707860,12730,12730,12730,12730,0
20230816,164900,264707860,12730,12730,12730,12730,0
20230816,164800,264707860,12730,12730,12730,12730,0
20230816,164700,264707860,12730,12730,12730,12730,0
20230816,164600,264707860,12730,12730,12730,12730,0
20230816,164500,264707860,12730,12730,12730,12730,0
20230816,164400,264707860,12730,12730,12730,12730,0
20230816,164300,264707860,12730,12730,12730,12730,0
20230816,164200,264707860,12730,12730,12730,12730,0
20230816,164100,264707860,12730,12730,12730,12730,0
20230816,164000,264707860,12730,12730,12730,12730,0
20230816,163900,264707860,12730,12730,12730,12730,0
20230816,163800,264707860,12730,12730,12730,12730,0
20230816,163700,264707860,12730,12730,12730,12730,0
20230816,163600,264707860,12730,12730,12730,12730,0
20230816,163500,264707860,12730,12730,12730,12730,0
20230816,163400,264707860,12730,12730,12730,12730,0
20230816,163300,264707860,12730,12730,12730,12730,0
20230816,163200,264707860,12730,12730,12730,12730,0
20230816,163100,264707860,12730,12730,12730,12730,283
20230816,163000,264707860,12730,12730,12730,12730,0
20230816,162900,264707860,12730,12730,12730,12730,0
20230816,162800,264707860,12730,12730,12730,12730,0
20230816,162700,264707860,12730,12730,12730,12730,0
20230816,162600,264707860,12730,12730,12730,12730,0
20230816,162500,264707860,12730,12730,12730,12730,0
20230816,162400,264707860,12730,12730,12730,12730,0
20230816,162300,264707860,12730,12730,12730,12730,0
20230816,162200,264707860,12730,12730,12730,12730,0
20230816,162100,264707860,12730,12730,12730,12730,0
20230816,162000,264707860,12730,12730,12730,12730,0
20230816,161900,264707860,12730,12730,12730,12730,0
20230816,161800,264707860,12730,12730,12730,12730,0
20230816,161700,264707860,12730,12730,12730,12730,0
20230816,161600,264707860,12730,12730,12730,12730,0
20230816,161500,264707860,12730,12730,12730,12730,0
20230816,161400,264707860,12730,12730,12730,12730,0
20230816,161300,264707860,12730,12730,12730,12730,0
20230816,161200,264707860,12730,12730,12730,12730,0
20230816,161100,264707860,12730,12730,12730,12730,0
20230816,161000,264707860,12730,12730,12730,12730,0
20230816,160900,264707860,12730,12730,12730,12730,0
20230816,160800,264707860,12730,12730,12730,12730,0
20230816,160700,264707860,12730,12730,12730,12730,0
20230816,160600,264707860,12730,12730,12730,12730,0
20230816,160500,264707860,12730,12730,12730,12730,0
20230816,160400,264707860,12730,12730,12730,12730,0
20230816,160300,264707860,12730,12730,12730,12730,0
20230816,160200,264707860,12730,12730,12730,12730,0
20230816,160100,264707860,12730,12730,12730,12730,283
20230816,160000,264707860,12730,12730,12730,12730,0
20230816,155900,264707860,12730,12730,12730,12730,0
20230816,155800,264707860,12730,12730,12730,12730,0
20230816,155700,264707860,12730,12730,12730,12730,0
20230816,155600,264707860,12730,12730,12730,12730,0
20230816,155500,264707860,12730,12730,12730,12730,0
20230816,155400,264707860,12730,12730,12730,12730,0
20230816,155300,264707860,12730,12730,12730,12730,0
20230816,155200,264707860,12730,12730,12730,12730,0
20230816,155100,264707860,12730,12730,12730,12730,0
20230816,155000,264707860,12730,12730,12730,12730,0
20230816,154900,264707860,12730,12730,12730,12730,0
20230816,154800,264707860,12730,12730,12730,12730,0
20230816,154700,264707860,12730,12730,12730,12730,0
20230816,154600,264707860,12730,12730,12730,12730,0
20230816,154500,264707860,12730,12730,12730,12730,0
20230816,154400,264707860,12730,12730,12730,12730,0
20230816,154300,264707860,12730,12730,12730,12730,0
20230816,154200,264707860,12730,12730,12730,12730,0
20230816,154100,264707860,12730,12730,12730,12730,0
20230816,154000,264707860,12730,12730,12730,12730,0
20230816,153900,264707860,12730,12730,12730,12730,0
20230816,153800,264707860,12730,12730,12730,12730,0
20230816,153700,264707860,12730,12730,12730,12730,0
20230816,153600,264707860,12730,12730,12730,12730,0
20230816,153500,264707860,12730,12730,12730,12730,0
20230816,153400,264707860,12730,12730,12730,12730,0
20230816,153300,264707860,12730,12730,12730,12730,0
20230816,153200,264707860,12730,12730,12730,12730,0
20230816,153100,264707860,12730,12730,12730,12730,283
20230816,153000,264707860,12730,12730,12730,12730,283
20230816,152900,261105270,12730,12730,12730,12730,0
20230816,152800,261105270,12730,12730,12730,12730,0
20230816,152700,261105270,12730,12730,12730,12730,0
20230816,152600,261105270,12730,12730,12730,12730,0
20230816,152500,261105270,12730,12730,12730,12730,0
20230816,152400,261105270,12730,12730,12730,12730,0
20230816,152300,261105270,12730,12730,12730,12730,0
20230816,152200,261105270,12730,12730,12730,12730,0
20230816,152100,261105270,12730,12730,12730,12730,0
20230816,152000,261105270,12730,12730,12730,12730,0
20230816,151900,261105270,12730,12740,12740,12730,71
20230816,151800,260200980,12740,12720,12740,12720,62
20230816,151700,259411700,12710,12700,12710,12700,86
20230816,151600,258318760,12700,12700,12700,12700,2
20230816,151500,258293360,12700,12700,12700,12700,24
20230816,151400,257988560,12700,12700,12700,12700,2
20230816,151300,257963160,12700,12700,12700,12700,0
20230816,151200,257963160,12700,12700,12700,12700,67
20230816,151100,257112260,12630,12710,12710,12630,332
20230816,151000,252911560,12710,12710,12710,12710,8
20230816,150900,252809880,12710,12710,12710,12710,36
20230816,150800,252352320,12710,12700,12710,12700,234
20230816,150700,249380250,12700,12700,12700,12700,177
20230816,150600,247132350,12710,12710,12710,12710,1
20230816,150500,247119640,12710,12710,12710,12710,0
20230816,150400,247119640,12710,12710,12710,12710,0
20230816,150300,247119640,12710,12700,12710,12700,2
20230816,150200,247094230,12700,12700,12700,12700,10
20230816,150100,246967230,12700,12700,12700,12700,0
20230816,150000,246967230,12700,12700,12700,12700,2
20230816,145900,246941830,12710,12680,12710,12680,12
20230816,145800,246789390,12680,12680,12680,12680,0
20230816,145700,246789390,12680,12680,12680,12680,0
20230816,145600,246789390,12680,12680,12680,12680,2
20230816,145500,246764030,12680,12710,12710,12680,1007
20230816,145400,233988240,12710,12690,12710,12690,314
20230816,145300,230000460,12690,12690,12690,12690,0
20230816,145200,230000460,12690,12690,12690,12690,48
20230816,145100,229391340,12690,12690,12690,12690,5
20230816,145000,229327890,12690,12690,12690,12690,6
20230816,144900,229251750,12690,12690,12690,12690,18
20230816,144800,229023330,12690,12690,12690,12690,78
20230816,144700,228033510,12700,12700,12700,12700,0
20230816,144600,228033510,12700,12700,12700,12700,3
20230816,144500,227995410,12680,12680,12680,12680,0
20230816,144400,227995410,12680,12680,12680,12680,18
20230816,144300,227767170,12690,12690,12690,12690,25
20230816,144200,227449920,12710,12710,12710,12710,0
20230816,144100,227449920,12710,12710,12710,12710,1
20230816,144000,227437210,12690,12690,12690,12690,10
20230816,143900,227310310,12710,12660,12710,12660,221
20230816,143800,224502930,12660,12650,12660,12650,813
20230816,143700,214210400,12660,12660,12660,12660,79
20230816,143600,213210260,12700,12660,12700,12660,11
20230816,143500,213070620,12710,12710,12710,12710,0
20230816,143400,213070620,12710,12710,12710,12710,0
20230816,143300,213070620,12710,12700,12710,12700,7
20230816,143200,212981670,12710,12710,12710,12710,31
20230816,143100,212587660,12700,12660,12700,12650,250
20230816,143000,209416150,12700,12660,12700,12660,32
20230816,142900,209010700,12660,12660,12660,12660,57
20230816,142800,208289080,12650,12650,12650,12650,0
20230816,142700,208289080,12650,12650,12650,12650,0
20230816,142600,208289080,12650,12650,12650,12650,0
20230816,142500,208289080,12650,12650,12650,12650,0
20230816,142400,208289080,12650,12650,12650,12650,0
20230816,142300,208289080,12650,12650,12650,12650,1
20230816,142200,208276430,12700,12700,12700,12700,36
20230816,142100,207819230,12690,12690,12690,12650,293
20230816,142000,204110670,12690,12690,12690,12690,0
20230816,141900,204110670,12690,12690,12690,12690,43
20230816,141800,203565000,12690,12690,12690,12690,0
20230816,141700,203565000,12690,12690,12690,12690,0
20230816,141600,203565000,12690,12690,12690,12690,2
20230816,141500,203539620,12690,12690,12690,12690,1
20230816,141400,203526930,12640,12670,12670,12640,79
20230816,141300,202527140,12690,12690,12690,12690,0
20230816,141200,202527140,12690,12690,12690,12690,0
20230816,141100,202527140,12690,12690,12690,12690,0
20230816,141000,202527140,12690,12690,12690,12690,13
20230816,140900,202362170,12690,12690,12690,12690,0
20230816,140800,202362170,12690,12690,12690,12690,0
20230816,140700,202362170,12690,12690,12690,12690,0
20230816,140600,202362170,12690,12690,12690,12690,31
20230816,140500,201968780,12690,12690,12690,12690,1
20230816,140400,201956090,12690,12690,12690,12690,0
20230816,140300,201956090,12690,12700,12700,12690,7
20230816,140200,201867250,12700,12700,12700,12700,0
20230816,140100,201867250,12700,12700,12700,12700,478
20230816,140000,195796650,12630,12670,12700,12630,1906
20230816,135900,171649010,12650,12650,12650,12650,74
20230816,135800,170712910,12640,12640,12640,12640,0
20230816,135700,170712910,12640,12640,12640,12640,0
20230816,135600,170712910,12640,12640,12640,12640,1
20230816,135500,170700270,12630,12630,12630,12630,0
20230816,135400,170700270,12630,12650,12650,12630,68
20230816,135300,169841270,12650,12640,12650,12630,554
20230816,135200,162843350,12640,12640,12640,12640,0
20230816,135100,162843350,12640,12640,12640,12640,5
20230816,135000,162780150,12640,12640,12640,12640,11
20230816,134900,162641110,12640,12640,12640,12640,139
20230816,134800,160884150,12650,12650,12650,12650,169
20230816,134700,158746300,12650,12650,12650,12650,0
20230816,134600,158746300,12650,12650,12650,12650,0
20230816,134500,158746300,12650,12660,12660,12650,33
20230816,134400,158328670,12660,12660,12670,12660,28
20230816,134300,157974140,12670,12670,12670,12670,45
20230816,134200,157403990,12650,12650,12650,12650,0
20230816,134100,157403990,12650,12650,12650,12650,0
20230816,134000,157403990,12650,12650,12650,12650,6
20230816,133900,157328090,12650,12670,12670,12650,13
20230816,133800,157163520,12650,12650,12650,12650,100
20230816,133700,155898520,12660,12660,12660,12660,0
20230816,133600,155898520,12660,12660,12660,12660,0
20230816,133500,155898520,12660,12660,12660,12660,0
20230816,133400,155898520,12660,12660,12660,12660,0
20230816,133300,155898520,12660,12660,12660,12660,16
20230816,133200,155695960,12670,12670,12670,12670,0
20230816,133100,155695960,12670,12660,12670,12660,3
20230816,133000,155657960,12660,12660,12660,12660,0
20230816,132900,155657960,12660,12660,12660,12660,0
20230816,132800,155657960,12660,12660,12660,12660,100
20230816,132700,154391960,12660,12660,12660,12660,0
20230816,132600,154391960,12660,12660,12660,12660,0
20230816,132500,154391960,12660,12660,12660,12660,0
20230816,132400,154391960,12660,12670,12670,12660,229
20230816,132300,151492780,12670,12670,12670,12670,1
20230816,132200,151480110,12670,12670,12670,12670,0
20230816,132100,151480110,12670,12670,12670,12670,1
20230816,132000,151467440,12670,12670,12670,12670,1
20230816,131900,151454770,12660,12660,12660,12660,0
20230816,131800,151454770,12660,12660,12660,12660,0
20230816,131700,151454770,12660,12670,12670,12660,15
20230816,131600,151264730,12670,12670,12670,12670,0
20230816,131500,151264730,12670,12670,12670,12670,0
20230816,131400,151264730,12670,12670,12670,12670,0
20230816,131300,151264730,12670,12670,12670,12670,18
20230816,131200,151036670,12670,12670,12670,12670,149
20230816,131100,149148840,12660,12670,12670,12660,2
20230816,131000,149123510,12670,12660,12670,12660,5
20230816,130900,149060190,12670,12660,12670,12660,13
20230816,130800,148895600,12670,12670,12670,12670,21
20230816,130700,148629530,12670,12670,12670,12670,1
20230816,130600,148616860,12670,12670,12670,12670,2
20230816,130500,148591520,12680,12680,12680,12680,0
20230816,130400,148591520,12680,12680,12680,12680,0
20230816,130300,148591520,12680,12680,12680,12680,0
20230816,130200,148591520,12680,12680,12680,12680,0
20230816,130100,148591520,12680,12670,12680,12670,5
20230816,130000,148528130,12680,12680,12680,12680,4
20230816,125900,148477410,12680,12680,12680,12680,5
20230816,125800,148414010,12670,12670,12670,12670,0
20230816,125700,148414010,12670,12670,12670,12670,6
20230816,125600,148337990,12670,12670,12670,12670,0
20230816,125500,148337990,12670,12670,12670,12670,0
20230816,125400,148337990,12670,12670,12670,12670,0
20230816,125300,148337990,12670,12670,12670,12670,0
20230816,125200,148337990,12670,12670,12670,12670,0
20230816,125100,148337990,12670,12670,12670,12670,0
20230816,125000,148337990,12670,12670,12670,12670,31
20230816,124900,147945220,12670,12670,12670,12670,0
20230816,124800,147945220,12670,12670,12670,12670,0
20230816,124700,147945220,12670,12670,12670,12670,3
20230816,124600,147907210,12670,12670,12670,12670,1
20230816,124500,147894540,12650,12650,12650,12650,0
20230816,124400,147894540,12650,12650,12650,12650,0
20230816,124300,147894540,12650,12650,12650,12650,35
20230816,124200,147451790,12680,12680,12680,12680,0
20230816,124100,147451790,12680,12680,12680,12680,3
20230816,124000,147413750,12680,12680,12680,12680,1
20230816,123900,147401070,12680,12680,12680,12680,12
20230816,123800,147248910,12680,12680,12680,12680,3
20230816,123700,147210870,12660,12660,12660,12660,145
20230816,123600,145375170,12670,12670,12670,12670,0
20230816,123500,145375170,12670,12670,12670,12670,0
20230816,123400,145375170,12670,12670,12670,12670,0
20230816,123300,145375170,12670,12670,12670,12670,0
20230816,123200,145375170,12670,12670,12670,12670,10
20230816,123100,145248470,12680,12680,12680,12680,0
20230816,123000,145248470,12680,12680,12680,12680,0
20230816,122900,145248470,12680,12680,12680,12680,96
20230816,122800,144031190,12680,12680,12680,12680,0
20230816,122700,144031190,12680,12680,12680,12680,0
20230816,122600,144031190,12680,12680,12680,12680,0
20230816,122500,144031190,12680,12680,12680,12680,1
20230816,122400,144018510,12680,12680,12680,12680,11
20230816,122300,143879030,12680,12680,12680,12680,0
20230816,122200,143879030,12680,12680,12680,12680,0
20230816,122100,143879030,12680,12680,12680,12680,0
20230816,122000,143879030,12680,12680,12680,12680,0
20230816,121900,143879030,12680,12680,12680,12680,21
20230816,121800,143612750,12680,12680,12680,12680,0
20230816,121700,143612750,12680,12680,12680,12680,10
20230816,121600,143485950,12680,12680,12680,12680,1
20230816,121500,143473270,12680,12680,12680,12680,3
20230816,121400,143435230,12680,12680,12680,12680,11
20230816,121300,143295750,12650,12650,12650,12650,0
20230816,121200,143295750,12650,12650,12650,12650,0
20230816,121100,143295750,12650,12650,12650,12650,27
20230816,121000,142954200,12650,12650,12650,12650,0
20230816,120900,142954200,12650,12650,12650,12650,0
20230816,120800,142954200,12650,12630,12650,12630,7
20230816,120700,142865710,12630,12630,12630,12630,0
20230816,120600,142865710,12630,12630,12630,12630,0
20230816,120500,142865710,12630,12650,12650,12630,28
20230816,120400,142511530,12650,12650,12650,12650,12
20230816,120300,142359730,12630,12650,12650,12630,102
20230816,120200,141071430,12650,12650,12650,12650,0
20230816,120100,141071430,12650,12650,12650,12650,0
20230816,120000,141071430,12650,12650,12650,12650,0
20230816,115900,141071430,12650,12650,12650,12650,0
20230816,115800,141071430,12650,12650,12650,12650,0
20230816,115700,141071430,12650,12650,12650,12650,14
20230816,115600,140894330,12650,12650,12650,12650,0
20230816,115500,140894330,12650,12650,12650,12650,0
20230816,115400,140894330,12650,12650,12650,12650,15
20230816,115300,140704580,12630,12630,12630,12630,0
20230816,115200,140704580,12630,12630,12630,12630,0
20230816,115100,140704580,12630,12640,12640,12630,100
20230816,115000,139441550,12640,12640,12640,12640,0
20230816,114900,139441550,12640,12640,12640,12640,0
20230816,114800,139441550,12640,12640,12640,12640,0
20230816,114700,139441550,12640,12640,12640,12640,2
20230816,114600,139416270,12630,12640,12640,12630,6
20230816,114500,139340480,12640,12640,12640,12640,117
20230816,114400,137861600,12680,12680,12680,12680,2
20230816,114300,137836240,12690,12640,12690,12640,381
20230816,114200,133016890,12680,12660,12680,12640,477
20230816,114100,126982370,12670,12670,12670,12670,50
20230816,114000,126348870,12670,12670,12670,12670,1
20230816,113900,126336200,12670,12670,12670,12670,0
20230816,113800,126336200,12670,12670,12670,12670,10
20230816,113700,126209500,12670,12670,12670,12670,1
20230816,113600,126196830,12670,12670,12680,12670,52
20230816,113500,125537640,12670,12670,12670,12670,0
20230816,113400,125537640,12670,12670,12680,12670,22
20230816,113300,125258880,12680,12670,12680,12670,47
20230816,113200,124663120,12670,12670,12670,12670,0
20230816,113100,124663120,12670,12670,12670,12670,3
20230816,113000,124625110,12680,12680,12680,12680,1
20230816,112900,124612430,12680,12680,12680,12680,0
20230816,112800,124612430,12680,12680,12680,12680,0
20230816,112700,124612430,12680,12680,12680,12680,20
20230816,112600,124358830,12680,12680,12680,12680,7
20230816,112500,124270070,12680,12680,12680,12680,0
20230816,112400,124270070,12680,12680,12680,12680,0
20230816,112300,124270070,12680,12680,12680,12680,0
20230816,112200,124270070,12680,12680,12680,12680,0
20230816,112100,124270070,12680,12680,12680,12680,0
20230816,112000,124270070,12680,12670,12680,12670,174
20230816,111900,122065230,12660,12650,12660,12650,360
20230816,111800,117510010,12650,12640,12650,12640,62
20230816,111700,116726210,12640,12640,12640,12640,0
20230816,111600,116726210,12640,12640,12640,12640,0
20230816,111500,116726210,12640,12640,12640,12640,63
20230816,111400,115929890,12640,12640,12640,12640,14
20230816,111300,115752930,12630,12630,12630,12630,80
20230816,111200,114742530,12630,12630,12630,12630,40
20230816,111100,114237330,12640,12640,12640,12640,120
20230816,111000,112720530,12640,12640,12640,12640,0
20230816,110900,112720530,12640,12640,12640,12640,24
20230816,110800,112417170,12640,12630,12640,12630,101
20230816,110700,111141530,12640,12640,12640,12640,0
20230816,110600,111141530,12640,12640,12640,12640,0
20230816,110500,111141530,12640,12640,12640,12640,0
20230816,110400,111141530,12640,12640,12640,12640,20
20230816,110300,110888730,12630,12630,12630,12630,0
20230816,110200,110888730,12630,12630,12630,12630,0
20230816,110100,110888730,12630,12630,12630,12630,20
20230816,110000,110636130,12630,12630,12630,12630,1
20230816,105900,110623500,12630,12630,12630,12630,0
20230816,105800,110623500,12630,12630,12630,12630,0
20230816,105700,110623500,12630,12630,12630,12630,0
20230816,105600,110623500,12630,12630,12630,12630,20
20230816,105500,110370900,12630,12630,12630,12630,0
20230816,105400,110370900,12630,12630,12630,12630,12
20230816,105300,110219340,12650,12640,12650,12640,50
20230816,105200,109586940,12650,12650,12650,12650,0
20230816,105100,109586940,12650,12650,12650,12650,0
20230816,105000,109586940,12650,12650,12650,12650,0
20230816,104900,109586940,12650,12650,12650,12650,0
20230816,104800,109586940,12650,12650,12650,12650,24
20230816,104700,109283340,12650,12650,12650,12650,0
20230816,104600,109283340,12650,12650,12650,12650,16
20230816,104500,109080940,12650,12650,12650,12650,12
20230816,104400,108929140,12660,12650,12660,12650,129
20230816,104300,107296600,12640,12640,12640,12640,410
20230816,104200,102114200,12640,12640,12640,12640,0
20230816,104100,102114200,12640,12640,12640,12640,10
20230816,104000,101987800,12660,12660,12660,12660,0
20230816,103900,101987800,12660,12660,12660,12660,0
20230816,103800,101987800,12660,12660,12660,12660,0
20230816,103700,101987800,12660,12660,12660,12660,0
20230816,103600,101987800,12660,12650,12660,12650,8
20230816,103500,101886530,12650,12620,12660,12620,96
20230816,103400,100672090,12640,12660,12660,12640,68
20230816,103300,99811820,12660,12610,12660,12610,105
20230816,103200,98487070,12630,12630,12630,12630,1
20230816,103100,98474440,12650,12660,12660,12650,296
20230816,103000,94728030,12660,12650,12660,12650,123
20230816,102900,93171850,12650,12640,12650,12640,66
20230816,102800,92337110,12640,12640,12640,12640,10
20230816,102700,92210710,12640,12640,12640,12640,1
20230816,102600,92198070,12640,12640,12640,12640,3
20230816,102500,92160150,12600,12600,12600,12600,0
20230816,102400,92160150,12600,12600,12600,12600,0
20230816,102300,92160150,12600,12600,12600,12600,0
20230816,102200,92160150,12600,12600,12600,12600,0
20230816,102100,92160150,12600,12660,12660,12600,2
20230816,102000,92134890,12600,12600,12600,12600,1
20230816,101900,92122290,12600,12610,12610,12600,50
20230816,101800,91492190,12650,12650,12650,12650,0
20230816,101700,91492190,12650,12650,12650,12650,29
20230816,101600,91125340,12660,12640,12660,12640,191
20230816,101500,88709220,12640,12640,12640,12640,8
20230816,101400,88608100,12650,12650,12650,12650,0
20230816,101300,88608100,12650,12640,12650,12640,60
20230816,101200,87849200,12630,12620,12630,12620,25
20230816,101100,87533600,12620,12620,12620,12620,5
20230816,101000,87470500,12630,12630,12630,12630,8
20230816,100900,87369460,12630,12580,12630,12570,164
20230816,100800,85303860,12570,12580,12580,12570,24
20230816,100700,85002130,12620,12620,12630,12620,67
20230816,100600,84156100,12610,12570,12610,12570,88
20230816,100500,83048400,12570,12570,12570,12570,0
20230816,100400,83048400,12570,12550,12570,12550,154
20230816,100300,81114170,12550,12530,12550,12530,114
20230816,100200,79685570,12550,12550,12550,12550,0
20230816,100100,79685570,12550,12550,12550,12550,0
20230816,100000,79685570,12550,12550,12550,12540,76
20230816,095900,78731870,12540,12540,12540,12540,14
20230816,095800,78556310,12540,12520,12540,12520,12
20230816,095700,78406030,12540,12540,12540,12540,0
20230816,095600,78406030,12540,12540,12540,12540,16
20230816,095500,78205390,12540,12540,12540,12510,129
20230816,095400,76590790,12540,12540,12540,12540,10
20230816,095300,76465390,12510,12540,12540,12510,71
20230816,095200,75575600,12540,12540,12540,12540,20
20230816,095100,75324800,12550,12550,12550,12550,0
20230816,095000,75324800,12550,12530,12550,12530,56
20230816,094900,74623100,12550,12550,12550,12550,0
20230816,094800,74623100,12550,12530,12550,12530,8
20230816,094700,74522760,12530,12530,12530,12530,24
20230816,094600,74222040,12540,12540,12540,12540,9
20230816,094500,74109180,12540,12530,12540,12530,6
20230816,094400,74033960,12550,12540,12550,12540,28
20230816,094300,73682660,12540,12550,12550,12540,25
20230816,094200,73369150,12550,12540,12550,12540,15
20230816,094100,73181000,12530,12540,12540,12530,6
20230816,094000,73105810,12540,12540,12540,12540,20
20230816,093900,72855010,12540,12560,12560,12540,118
20230816,093800,71375050,12560,12560,12560,12560,1
20230816,093700,71362490,12610,12610,12610,12610,0
20230816,093600,71362490,12610,12610,12610,12610,0
20230816,093500,71362490,12610,12610,12610,12610,0
20230816,093400,71362490,12610,12610,12610,12530,184
20230816,093300,69055850,12620,12610,12620,12610,141
20230816,093200,67276630,12600,12520,12600,12520,295
20230816,093100,63582830,12590,12590,12590,12590,0
20230816,093000,63582830,12590,12600,12600,12590,28
20230816,092900,63230290,12500,12620,12620,12500,415
20230816,092800,58016860,12630,12630,12630,12630,14
20230816,092700,57840040,12640,12620,12650,12620,34
20230816,092600,57410290,12630,12610,12630,12610,54
20230816,092500,56728530,12620,12620,12620,12620,79
20230816,092400,55731550,12620,12630,12640,12620,107
20230816,092300,54379200,12650,12650,12650,12650,6
20230816,092200,54303300,12660,12640,12660,12640,98
20230816,092100,53063450,12650,12640,12650,12640,118
20230816,092000,51570830,12640,12640,12650,12640,87
20230816,091900,50470950,12650,12640,12650,12630,43
20230816,091800,49927460,12640,12630,12640,12630,148
20230816,091700,48056940,12640,12610,12640,12610,171
20230816,091600,45898390,12620,12540,12620,12540,157
20230816,091500,43927590,12540,12540,12540,12540,1
20230816,091400,43915050,12540,12530,12540,12530,20
20230816,091300,43664350,12540,12540,12540,12540,29
20230816,091200,43300690,12550,12550,12550,12550,0
20230816,091100,43300690,12550,12560,12560,12550,205
20230816,091000,40727540,12560,12630,12640,12560,41
20230816,090900,40211090,12620,12630,12650,12620,159
20230816,090800,38201810,12650,12640,12650,12600,112
20230816,090700,36788230,12650,12550,12650,12550,438
20230816,090600,31287260,12550,12550,12550,12550,0
20230816,090500,31287260,12550,12550,12550,12550,36
20230816,090400,30835460,12550,12500,12550,12500,8
20230816,090300,30735110,12500,12500,12500,12500,108
20230816,090200,29385110,12500,12560,12560,12500,222
20230816,090100,26605050,12560,12560,12560,12560,8
20230816,090000,26504570,12460,12510,12530,12460,2120