KissMeData/083550/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194000,101307270,5020,5020,5020,5020,702
20230816,193900,101307270,5020,5020,5020,5020,0
20230816,193800,101307270,5020,5020,5020,5020,0
20230816,193700,101307270,5020,5020,5020,5020,0
20230816,193600,101307270,5020,5020,5020,5020,0
20230816,193500,101307270,5020,5020,5020,5020,0
20230816,193400,101307270,5020,5020,5020,5020,0
20230816,193300,101307270,5020,5020,5020,5020,0
20230816,193200,101307270,5020,5020,5020,5020,0
20230816,193100,101307270,5020,5020,5020,5020,0
20230816,193000,101307270,5020,5020,5020,5020,0
20230816,192900,101307270,5020,5020,5020,5020,0
20230816,192800,101307270,5020,5020,5020,5020,0
20230816,192700,101307270,5020,5020,5020,5020,0
20230816,192600,101307270,5020,5020,5020,5020,0
20230816,192500,101307270,5020,5020,5020,5020,0
20230816,192400,101307270,5020,5020,5020,5020,0
20230816,192300,101307270,5020,5020,5020,5020,0
20230816,192200,101307270,5020,5020,5020,5020,0
20230816,192100,101307270,5020,5020,5020,5020,0
20230816,192000,101307270,5020,5020,5020,5020,0
20230816,191900,101307270,5020,5020,5020,5020,0
20230816,191800,101307270,5020,5020,5020,5020,0
20230816,191700,101307270,5020,5020,5020,5020,0
20230816,191600,101307270,5020,5020,5020,5020,0
20230816,191500,101307270,5020,5020,5020,5020,0
20230816,191400,101307270,5020,5020,5020,5020,0
20230816,191300,101307270,5020,5020,5020,5020,0
20230816,191200,101307270,5020,5020,5020,5020,0
20230816,191100,101307270,5020,5020,5020,5020,0
20230816,191000,101307270,5020,5020,5020,5020,702
20230816,190900,101307270,5020,5020,5020,5020,0
20230816,190800,101307270,5020,5020,5020,5020,0
20230816,190700,101307270,5020,5020,5020,5020,0
20230816,190600,101307270,5020,5020,5020,5020,0
20230816,190500,101307270,5020,5020,5020,5020,0
20230816,190400,101307270,5020,5020,5020,5020,0
20230816,190300,101307270,5020,5020,5020,5020,0
20230816,190200,101307270,5020,5020,5020,5020,0
20230816,190100,101307270,5020,5020,5020,5020,0
20230816,190000,101307270,5020,5020,5020,5020,0
20230816,185900,101307270,5020,5020,5020,5020,0
20230816,185800,101307270,5020,5020,5020,5020,0
20230816,185700,101307270,5020,5020,5020,5020,0
20230816,185600,101307270,5020,5020,5020,5020,0
20230816,185500,101307270,5020,5020,5020,5020,0
20230816,185400,101307270,5020,5020,5020,5020,0
20230816,185300,101307270,5020,5020,5020,5020,0
20230816,185200,101307270,5020,5020,5020,5020,0
20230816,185100,101307270,5020,5020,5020,5020,0
20230816,185000,101307270,5020,5020,5020,5020,0
20230816,184900,101307270,5020,5020,5020,5020,0
20230816,184800,101307270,5020,5020,5020,5020,0
20230816,184700,101307270,5020,5020,5020,5020,0
20230816,184600,101307270,5020,5020,5020,5020,0
20230816,184500,101307270,5020,5020,5020,5020,0
20230816,184400,101307270,5020,5020,5020,5020,0
20230816,184300,101307270,5020,5020,5020,5020,0
20230816,184200,101307270,5020,5020,5020,5020,0
20230816,184100,101307270,5020,5020,5020,5020,0
20230816,184000,101307270,5020,5020,5020,5020,702
20230816,183900,101307270,5020,5020,5020,5020,0
20230816,183800,101307270,5020,5020,5020,5020,0
20230816,183700,101307270,5020,5020,5020,5020,0
20230816,183600,101307270,5020,5020,5020,5020,0
20230816,183500,101307270,5020,5020,5020,5020,0
20230816,183400,101307270,5020,5020,5020,5020,0
20230816,183300,101307270,5020,5020,5020,5020,0
20230816,183200,101307270,5020,5020,5020,5020,0
20230816,183100,101307270,5020,5020,5020,5020,0
20230816,183000,101307270,5020,5020,5020,5020,0
20230816,182900,101307270,5020,5020,5020,5020,0
20230816,182800,101307270,5020,5020,5020,5020,0
20230816,182700,101307270,5020,5020,5020,5020,0
20230816,182600,101307270,5020,5020,5020,5020,0
20230816,182500,101307270,5020,5020,5020,5020,0
20230816,182400,101307270,5020,5020,5020,5020,0
20230816,182300,101307270,5020,5020,5020,5020,0
20230816,182200,101307270,5020,5020,5020,5020,0
20230816,182100,101307270,5020,5020,5020,5020,0
20230816,182000,101307270,5020,5020,5020,5020,0
20230816,181900,101307270,5020,5020,5020,5020,0
20230816,181800,101307270,5020,5020,5020,5020,0
20230816,181700,101307270,5020,5020,5020,5020,0
20230816,181600,101307270,5020,5020,5020,5020,0
20230816,181500,101307270,5020,5020,5020,5020,0
20230816,181400,101307270,5020,5020,5020,5020,0
20230816,181300,101307270,5020,5020,5020,5020,0
20230816,181200,101307270,5020,5020,5020,5020,0
20230816,181100,101307270,5020,5020,5020,5020,0
20230816,181000,101307270,5020,5020,5020,5020,702
20230816,180900,101307270,5020,5020,5020,5020,0
20230816,180800,101307270,5020,5020,5020,5020,0
20230816,180700,101307270,5020,5020,5020,5020,0
20230816,180600,101307270,5020,5020,5020,5020,0
20230816,180500,101307270,5020,5020,5020,5020,0
20230816,180400,101307270,5020,5020,5020,5020,0
20230816,180300,101307270,5020,5020,5020,5020,0
20230816,180200,101307270,5020,5020,5020,5020,0
20230816,180100,101307270,5020,5020,5020,5020,0
20230816,180000,101307270,5020,5020,5020,5020,0
20230816,175900,101307270,5020,5020,5020,5020,0
20230816,175800,101307270,5020,5020,5020,5020,0
20230816,175700,101307270,5020,5020,5020,5020,0
20230816,175600,101307270,5020,5020,5020,5020,0
20230816,175500,101307270,5020,5020,5020,5020,0
20230816,175400,101307270,5020,5020,5020,5020,0
20230816,175300,101307270,5020,5020,5020,5020,0
20230816,175200,101307270,5020,5020,5020,5020,0
20230816,175100,101307270,5020,5020,5020,5020,0
20230816,175000,101307270,5020,5020,5020,5020,0
20230816,174900,101307270,5020,5020,5020,5020,0
20230816,174800,101307270,5020,5020,5020,5020,0
20230816,174700,101307270,5020,5020,5020,5020,0
20230816,174600,101307270,5020,5020,5020,5020,0
20230816,174500,101307270,5020,5020,5020,5020,0
20230816,174400,101307270,5020,5020,5020,5020,0
20230816,174300,101307270,5020,5020,5020,5020,0
20230816,174200,101307270,5020,5020,5020,5020,0
20230816,174100,101307270,5020,5020,5020,5020,0
20230816,174000,101307270,5020,5020,5020,5020,702
20230816,173900,101307270,5020,5020,5020,5020,0
20230816,173800,101307270,5020,5020,5020,5020,0
20230816,173700,101307270,5020,5020,5020,5020,0
20230816,173600,101307270,5020,5020,5020,5020,0
20230816,173500,101307270,5020,5020,5020,5020,0
20230816,173400,101307270,5020,5020,5020,5020,0
20230816,173300,101307270,5020,5020,5020,5020,0
20230816,173200,101307270,5020,5020,5020,5020,0
20230816,173100,101307270,5020,5020,5020,5020,0
20230816,173000,101307270,5020,5020,5020,5020,0
20230816,172900,101307270,5020,5020,5020,5020,0
20230816,172800,101307270,5020,5020,5020,5020,0
20230816,172700,101307270,5020,5020,5020,5020,0
20230816,172600,101307270,5020,5020,5020,5020,0
20230816,172500,101307270,5020,5020,5020,5020,0
20230816,172400,101307270,5020,5020,5020,5020,0
20230816,172300,101307270,5020,5020,5020,5020,0
20230816,172200,101307270,5020,5020,5020,5020,0
20230816,172100,101307270,5020,5020,5020,5020,0
20230816,172000,101307270,5020,5020,5020,5020,0
20230816,171900,101307270,5020,5020,5020,5020,0
20230816,171800,101307270,5020,5020,5020,5020,0
20230816,171700,101307270,5020,5020,5020,5020,0
20230816,171600,101307270,5020,5020,5020,5020,0
20230816,171500,101307270,5020,5020,5020,5020,0
20230816,171400,101307270,5020,5020,5020,5020,0
20230816,171300,101307270,5020,5020,5020,5020,0
20230816,171200,101307270,5020,5020,5020,5020,0
20230816,171100,101307270,5020,5020,5020,5020,0
20230816,171000,101307270,5020,5020,5020,5020,702
20230816,170900,101307270,5020,5020,5020,5020,0
20230816,170800,101307270,5020,5020,5020,5020,0
20230816,170700,101307270,5020,5020,5020,5020,0
20230816,170600,101307270,5020,5020,5020,5020,0
20230816,170500,101307270,5020,5020,5020,5020,0
20230816,170400,101307270,5020,5020,5020,5020,0
20230816,170300,101307270,5020,5020,5020,5020,0
20230816,170200,101307270,5020,5020,5020,5020,0
20230816,170100,101307270,5020,5020,5020,5020,0
20230816,170000,101307270,5020,5020,5020,5020,0
20230816,165900,101307270,5020,5020,5020,5020,0
20230816,165800,101307270,5020,5020,5020,5020,0
20230816,165700,101307270,5020,5020,5020,5020,0
20230816,165600,101307270,5020,5020,5020,5020,0
20230816,165500,101307270,5020,5020,5020,5020,0
20230816,165400,101307270,5020,5020,5020,5020,0
20230816,165300,101307270,5020,5020,5020,5020,0
20230816,165200,101307270,5020,5020,5020,5020,0
20230816,165100,101307270,5020,5020,5020,5020,0
20230816,165000,101307270,5020,5020,5020,5020,0
20230816,164900,101307270,5020,5020,5020,5020,0
20230816,164800,101307270,5020,5020,5020,5020,0
20230816,164700,101307270,5020,5020,5020,5020,0
20230816,164600,101307270,5020,5020,5020,5020,0
20230816,164500,101307270,5020,5020,5020,5020,0
20230816,164400,101307270,5020,5020,5020,5020,0
20230816,164300,101307270,5020,5020,5020,5020,0
20230816,164200,101307270,5020,5020,5020,5020,0
20230816,164100,101307270,5020,5020,5020,5020,0
20230816,164000,101307270,5020,5020,5020,5020,702
20230816,163900,101307270,5020,5020,5020,5020,0
20230816,163800,101307270,5020,5020,5020,5020,0
20230816,163700,101307270,5020,5020,5020,5020,0
20230816,163600,101307270,5020,5020,5020,5020,0
20230816,163500,101307270,5020,5020,5020,5020,0
20230816,163400,101307270,5020,5020,5020,5020,0
20230816,163300,101307270,5020,5020,5020,5020,0
20230816,163200,101307270,5020,5020,5020,5020,0
20230816,163100,101307270,5020,5020,5020,5020,0
20230816,163000,101307270,5020,5020,5020,5020,0
20230816,162900,101307270,5020,5020,5020,5020,0
20230816,162800,101307270,5020,5020,5020,5020,0
20230816,162700,101307270,5020,5020,5020,5020,0
20230816,162600,101307270,5020,5020,5020,5020,0
20230816,162500,101307270,5020,5020,5020,5020,0
20230816,162400,101307270,5020,5020,5020,5020,0
20230816,162300,101307270,5020,5020,5020,5020,0
20230816,162200,101307270,5020,5020,5020,5020,0
20230816,162100,101307270,5020,5020,5020,5020,0
20230816,162000,101307270,5020,5020,5020,5020,0
20230816,161900,101307270,5020,5020,5020,5020,0
20230816,161800,101307270,5020,5020,5020,5020,0
20230816,161700,101307270,5020,5020,5020,5020,0
20230816,161600,101307270,5020,5020,5020,5020,0
20230816,161500,101307270,5020,5020,5020,5020,0
20230816,161400,101307270,5020,5020,5020,5020,0
20230816,161300,101307270,5020,5020,5020,5020,0
20230816,161200,101307270,5020,5020,5020,5020,0
20230816,161100,101307270,5020,5020,5020,5020,0
20230816,161000,101307270,5020,5020,5020,5020,702
20230816,160900,101307270,5020,5020,5020,5020,0
20230816,160800,101307270,5020,5020,5020,5020,0
20230816,160700,101307270,5020,5020,5020,5020,0
20230816,160600,101307270,5020,5020,5020,5020,0
20230816,160500,101307270,5020,5020,5020,5020,0
20230816,160400,101307270,5020,5020,5020,5020,0
20230816,160300,101307270,5020,5020,5020,5020,0
20230816,160200,101307270,5020,5020,5020,5020,0
20230816,160100,101307270,5020,5020,5020,5020,0
20230816,160000,101307270,5020,5020,5020,5020,0
20230816,155900,101307270,5020,5020,5020,5020,0
20230816,155800,101307270,5020,5020,5020,5020,0
20230816,155700,101307270,5020,5020,5020,5020,0
20230816,155600,101307270,5020,5020,5020,5020,0
20230816,155500,101307270,5020,5020,5020,5020,0
20230816,155400,101307270,5020,5020,5020,5020,0
20230816,155300,101307270,5020,5020,5020,5020,0
20230816,155200,101307270,5020,5020,5020,5020,0
20230816,155100,101307270,5020,5020,5020,5020,0
20230816,155000,101307270,5020,5020,5020,5020,0
20230816,154900,101307270,5020,5020,5020,5020,0
20230816,154800,101307270,5020,5020,5020,5020,0
20230816,154700,101307270,5020,5020,5020,5020,0
20230816,154600,101307270,5020,5020,5020,5020,0
20230816,154500,101307270,5020,5020,5020,5020,0
20230816,154400,101307270,5020,5020,5020,5020,0
20230816,154300,101307270,5020,5020,5020,5020,0
20230816,154200,101307270,5020,5020,5020,5020,0
20230816,154100,101307270,5020,5020,5020,5020,0
20230816,154000,101307270,5020,5020,5020,5020,702
20230816,153900,101307270,5020,5020,5020,5020,0
20230816,153800,101307270,5020,5020,5020,5020,0
20230816,153700,101307270,5020,5020,5020,5020,0
20230816,153600,101307270,5020,5020,5020,5020,0
20230816,153500,101307270,5020,5020,5020,5020,0
20230816,153400,101307270,5020,5020,5020,5020,0
20230816,153300,101307270,5020,5020,5020,5020,0
20230816,153200,101307270,5020,5020,5020,5020,0
20230816,153100,101307270,5020,5020,5020,5020,0
20230816,153000,101307270,5020,5020,5020,5020,702
20230816,152900,97783230,5060,5060,5060,5060,0
20230816,152800,97783230,5060,5060,5060,5060,0
20230816,152700,97783230,5060,5060,5060,5060,0
20230816,152600,97783230,5060,5060,5060,5060,0
20230816,152500,97783230,5060,5060,5060,5060,0
20230816,152400,97783230,5060,5060,5060,5060,0
20230816,152300,97783230,5060,5060,5060,5060,0
20230816,152200,97783230,5060,5060,5060,5060,0
20230816,152100,97783230,5060,5060,5060,5060,0
20230816,152000,97783230,5060,5060,5060,5060,0
20230816,151900,97783230,5060,5060,5060,5060,0
20230816,151800,97783230,5060,5060,5060,5060,65
20230816,151700,97454330,5050,5050,5050,5050,2
20230816,151600,97444230,5030,5030,5030,5030,0
20230816,151500,97444230,5030,5030,5030,5030,0
20230816,151400,97444230,5030,5040,5040,5030,40
20230816,151300,97242720,5050,5050,5050,5050,0
20230816,151200,97242720,5050,5050,5050,5050,2
20230816,151100,97232620,5050,5050,5050,5050,0
20230816,151000,97232620,5050,5050,5050,5050,0
20230816,150900,97232620,5050,5050,5050,5050,0
20230816,150800,97232620,5050,5050,5050,5050,0
20230816,150700,97232620,5050,5050,5050,5050,0
20230816,150600,97232620,5050,5050,5050,5050,22
20230816,150500,97121520,5050,5050,5050,5050,0
20230816,150400,97121520,5050,5050,5050,5050,0
20230816,150300,97121520,5050,5050,5050,5050,1
20230816,150200,97116470,5050,5050,5050,5050,6
20230816,150100,97086170,5020,5020,5020,5020,0
20230816,150000,97086170,5020,5020,5020,5020,0
20230816,145900,97086170,5020,5050,5050,5020,203
20230816,145800,96065370,5050,5080,5080,5050,68
20230816,145700,95721940,5080,5080,5080,5080,0
20230816,145600,95721940,5080,5080,5080,5080,0
20230816,145500,95721940,5080,5080,5080,5080,0
20230816,145400,95721940,5080,5080,5080,5080,0
20230816,145300,95721940,5080,5080,5080,5080,0
20230816,145200,95721940,5080,5080,5080,5080,0
20230816,145100,95721940,5080,5080,5080,5080,5
20230816,145000,95696540,5050,5050,5050,5050,0
20230816,144900,95696540,5050,5050,5050,5050,1
20230816,144800,95691490,5080,5080,5080,5080,0
20230816,144700,95691490,5080,5080,5080,5080,0
20230816,144600,95691490,5080,5050,5080,5050,15
20230816,144500,95615590,5050,5080,5080,5050,35
20230816,144400,95438690,5050,5050,5050,5050,0
20230816,144300,95438690,5050,5050,5050,5050,500
20230816,144200,92913690,5080,5080,5080,5080,0
20230816,144100,92913690,5080,5080,5080,5080,0
20230816,144000,92913690,5080,5080,5080,5080,0
20230816,143900,92913690,5080,5080,5080,5080,0
20230816,143800,92913690,5080,5080,5080,5080,0
20230816,143700,92913690,5080,5080,5080,5080,0
20230816,143600,92913690,5080,5080,5080,5080,0
20230816,143500,92913690,5080,5050,5080,5050,25
20230816,143400,92787290,5050,5050,5050,5050,0
20230816,143300,92787290,5050,5050,5050,5050,0
20230816,143200,92787290,5050,5050,5050,5050,150
20230816,143100,92029790,5080,5080,5080,5080,0
20230816,143000,92029790,5080,5080,5080,5080,0
20230816,142900,92029790,5080,5080,5080,5080,0
20230816,142800,92029790,5080,5080,5080,5080,0
20230816,142700,92029790,5080,5080,5080,5080,2
20230816,142600,92019630,5050,5060,5060,5050,366
20230816,142500,90169090,5080,5080,5080,5080,3
20230816,142400,90153850,5080,5070,5080,5070,30
20230816,142300,90001710,5070,5070,5070,5070,15
20230816,142200,89925660,5070,5070,5070,5070,985
20230816,142100,84931710,5060,5060,5060,5060,0
20230816,142000,84931710,5060,5060,5060,5060,0
20230816,141900,84931710,5060,5060,5060,5060,0
20230816,141800,84931710,5060,5060,5060,5060,0
20230816,141700,84931710,5060,5060,5060,5060,0
20230816,141600,84931710,5060,5060,5060,5060,166
20230816,141500,84091750,5070,5070,5070,5070,0
20230816,141400,84091750,5070,5070,5070,5070,0
20230816,141300,84091750,5070,5070,5070,5070,0
20230816,141200,84091750,5070,5070,5070,5070,0
20230816,141100,84091750,5070,5070,5070,5070,1
20230816,141000,84086680,5060,5060,5060,5060,0
20230816,140900,84086680,5060,5060,5060,5060,0
20230816,140800,84086680,5060,5060,5060,5060,0
20230816,140700,84086680,5060,5060,5060,5060,0
20230816,140600,84086680,5060,5060,5060,5060,1
20230816,140500,84081620,5060,5060,5060,5060,0
20230816,140400,84081620,5060,5060,5060,5060,0
20230816,140300,84081620,5060,5060,5060,5060,0
20230816,140200,84081620,5060,5060,5060,5060,3
20230816,140100,84066440,5060,5060,5060,5060,3
20230816,140000,84051260,5060,5060,5060,5060,93
20230816,135900,83580680,5060,5060,5060,5060,0
20230816,135800,83580680,5060,5060,5060,5060,0
20230816,135700,83580680,5060,5060,5060,5060,6
20230816,135600,83550320,5060,5060,5060,5060,0
20230816,135500,83550320,5060,5060,5060,5060,1
20230816,135400,83545260,5080,5080,5080,5080,0
20230816,135300,83545260,5080,5080,5080,5080,0
20230816,135200,83545260,5080,5080,5080,5080,0
20230816,135100,83545260,5080,5080,5080,5080,0
20230816,135000,83545260,5080,5080,5080,5080,0
20230816,134900,83545260,5080,5070,5080,5070,2
20230816,134800,83535110,5060,5060,5060,5060,0
20230816,134700,83535110,5060,5060,5060,5060,30
20230816,134600,83383310,5090,5090,5090,5090,0
20230816,134500,83383310,5090,5090,5090,5090,0
20230816,134400,83383310,5090,5090,5090,5090,0
20230816,134300,83383310,5090,5090,5090,5090,0
20230816,134200,83383310,5090,5090,5090,5090,0
20230816,134100,83383310,5090,5090,5090,5090,0
20230816,134000,83383310,5090,5090,5090,5090,0
20230816,133900,83383310,5090,5090,5090,5090,0
20230816,133800,83383310,5090,5090,5090,5090,0
20230816,133700,83383310,5090,5090,5090,5090,0
20230816,133600,83383310,5090,5090,5090,5090,0
20230816,133500,83383310,5090,5090,5090,5090,0
20230816,133400,83383310,5090,5090,5090,5090,0
20230816,133300,83383310,5090,5090,5090,5090,0
20230816,133200,83383310,5090,5090,5090,5090,0
20230816,133100,83383310,5090,5090,5090,5090,0
20230816,133000,83383310,5090,5090,5090,5090,0
20230816,132900,83383310,5090,5090,5090,5090,0
20230816,132800,83383310,5090,5090,5090,5090,0
20230816,132700,83383310,5090,5090,5090,5090,0
20230816,132600,83383310,5090,5090,5090,5090,0
20230816,132500,83383310,5090,5090,5090,5090,0
20230816,132400,83383310,5090,5090,5090,5090,0
20230816,132300,83383310,5090,5090,5090,5090,0
20230816,132200,83383310,5090,5070,5090,5070,2
20230816,132100,83373150,5070,5070,5070,5070,0
20230816,132000,83373150,5070,5070,5070,5070,0
20230816,131900,83373150,5070,5070,5070,5070,0
20230816,131800,83373150,5070,5070,5070,5070,0
20230816,131700,83373150,5070,5070,5090,5070,4
20230816,131600,83352830,5090,5090,5090,5090,0
20230816,131500,83352830,5090,5090,5090,5090,0
20230816,131400,83352830,5090,5090,5090,5090,0
20230816,131300,83352830,5090,5090,5090,5090,0
20230816,131200,83352830,5090,5070,5090,5070,5
20230816,131100,83327400,5090,5090,5090,5090,0
20230816,131000,83327400,5090,5090,5090,5090,0
20230816,130900,83327400,5090,5090,5090,5090,0
20230816,130800,83327400,5090,5090,5090,5090,0
20230816,130700,83327400,5090,5090,5090,5090,0
20230816,130600,83327400,5090,5090,5090,5090,0
20230816,130500,83327400,5090,5090,5090,5090,0
20230816,130400,83327400,5090,5090,5090,5090,0
20230816,130300,83327400,5090,5090,5090,5090,0
20230816,130200,83327400,5090,5090,5090,5090,0
20230816,130100,83327400,5090,5090,5090,5090,0
20230816,130000,83327400,5090,5090,5090,5090,0
20230816,125900,83327400,5090,5090,5090,5090,0
20230816,125800,83327400,5090,5090,5090,5090,0
20230816,125700,83327400,5090,5060,5090,5060,6
20230816,125600,83296930,5040,5040,5040,5040,0
20230816,125500,83296930,5040,5040,5040,5040,43
20230816,125400,83080210,5090,5090,5090,5090,0
20230816,125300,83080210,5090,5090,5090,5090,0
20230816,125200,83080210,5090,5090,5090,5090,0
20230816,125100,83080210,5090,5090,5090,5090,0
20230816,125000,83080210,5090,5090,5090,5090,0
20230816,124900,83080210,5090,5090,5090,5090,0
20230816,124800,83080210,5090,5090,5090,5090,0
20230816,124700,83080210,5090,5090,5090,5090,0
20230816,124600,83080210,5090,5090,5090,5090,0
20230816,124500,83080210,5090,5090,5090,5090,0
20230816,124400,83080210,5090,5090,5090,5090,0
20230816,124300,83080210,5090,5090,5090,5090,0
20230816,124200,83080210,5090,5090,5090,5090,0
20230816,124100,83080210,5090,5090,5090,5090,0
20230816,124000,83080210,5090,5090,5090,5090,0
20230816,123900,83080210,5090,5090,5090,5090,0
20230816,123800,83080210,5090,5090,5090,5090,0
20230816,123700,83080210,5090,5060,5090,5060,4
20230816,123600,83059880,5070,5070,5070,5070,0
20230816,123500,83059880,5070,5070,5070,5070,0
20230816,123400,83059880,5070,5070,5070,5070,0
20230816,123300,83059880,5070,5070,5070,5070,1
20230816,123200,83054810,5090,5060,5090,5060,200
20230816,123100,82036840,5090,5090,5090,5090,0
20230816,123000,82036840,5090,5090,5090,5090,0
20230816,122900,82036840,5090,5060,5090,5060,2
20230816,122800,82026690,5080,5080,5080,5080,0
20230816,122700,82026690,5080,5080,5080,5080,0
20230816,122600,82026690,5080,5080,5080,5080,0
20230816,122500,82026690,5080,5080,5080,5080,0
20230816,122400,82026690,5080,5080,5080,5080,0
20230816,122300,82026690,5080,5080,5080,5080,0
20230816,122200,82026690,5080,5080,5080,5080,0
20230816,122100,82026690,5080,5080,5080,5080,0
20230816,122000,82026690,5080,5080,5080,5080,0
20230816,121900,82026690,5080,5080,5080,5080,0
20230816,121800,82026690,5080,5080,5080,5080,0
20230816,121700,82026690,5080,5080,5080,5080,0
20230816,121600,82026690,5080,5080,5080,5080,0
20230816,121500,82026690,5080,5080,5080,5080,0
20230816,121400,82026690,5080,5080,5080,5080,0
20230816,121300,82026690,5080,5080,5080,5080,0
20230816,121200,82026690,5080,5080,5080,5080,0
20230816,121100,82026690,5080,5080,5080,5080,0
20230816,121000,82026690,5080,5050,5080,5050,10
20230816,120900,81975960,5030,5030,5030,5030,0
20230816,120800,81975960,5030,5030,5030,5030,20
20230816,120700,81875360,5030,5030,5030,5030,0
20230816,120600,81875360,5030,5030,5030,5030,0
20230816,120500,81875360,5030,5030,5030,5030,0
20230816,120400,81875360,5030,5030,5030,5030,0
20230816,120300,81875360,5030,5030,5030,5030,0
20230816,120200,81875360,5030,5030,5030,5030,0
20230816,120100,81875360,5030,5030,5030,5030,0
20230816,120000,81875360,5030,5030,5030,5030,0
20230816,115900,81875360,5030,5030,5030,5030,0
20230816,115800,81875360,5030,5030,5030,5030,0
20230816,115700,81875360,5030,5030,5030,5030,0
20230816,115600,81875360,5030,5030,5030,5030,0
20230816,115500,81875360,5030,5030,5030,5030,0
20230816,115400,81875360,5030,5030,5030,5030,0
20230816,115300,81875360,5030,5030,5030,5030,0
20230816,115200,81875360,5030,5030,5030,5030,0
20230816,115100,81875360,5030,5030,5030,5030,0
20230816,115000,81875360,5030,5030,5030,5030,0
20230816,114900,81875360,5030,5030,5030,5030,0
20230816,114800,81875360,5030,5030,5030,5030,0
20230816,114700,81875360,5030,5030,5030,5030,0
20230816,114600,81875360,5030,5050,5050,5030,300
20230816,114500,80365490,5060,5060,5060,5060,44
20230816,114400,80142850,5070,5070,5070,5070,0
20230816,114300,80142850,5070,5070,5070,5070,1
20230816,114200,80137780,5090,5090,5090,5090,0
20230816,114100,80137780,5090,5090,5090,5090,0
20230816,114000,80137780,5090,5090,5090,5090,0
20230816,113900,80137780,5090,5090,5090,5090,0
20230816,113800,80137780,5090,5090,5090,5090,0
20230816,113700,80137780,5090,5090,5090,5090,0
20230816,113600,80137780,5090,5080,5090,5080,17
20230816,113500,80051320,5090,5080,5090,5080,198
20230816,113400,79044350,5080,5080,5080,5080,0
20230816,113300,79044350,5080,5080,5080,5080,0
20230816,113200,79044350,5080,5080,5080,5080,0
20230816,113100,79044350,5080,5080,5080,5080,0
20230816,113000,79044350,5080,5080,5080,5080,0
20230816,112900,79044350,5080,5080,5080,5080,0
20230816,112800,79044350,5080,5080,5080,5080,0
20230816,112700,79044350,5080,5080,5080,5080,0
20230816,112600,79044350,5080,5080,5080,5080,0
20230816,112500,79044350,5080,5080,5080,5080,0
20230816,112400,79044350,5080,5080,5080,5080,0
20230816,112300,79044350,5080,5080,5080,5080,0
20230816,112200,79044350,5080,5080,5080,5080,0
20230816,112100,79044350,5080,5080,5080,5080,2
20230816,112000,79034190,5070,5050,5070,5050,12
20230816,111900,78973440,5050,5020,5050,5020,907
20230816,111800,74420240,5020,5010,5020,5010,2538
20230816,111700,61688560,5020,5020,5020,5020,771
20230816,111600,57818140,5030,5030,5030,5030,0
20230816,111500,57818140,5030,5030,5030,5030,0
20230816,111400,57818140,5030,5030,5030,5030,164
20230816,111300,56993220,5030,5040,5040,5030,151
20230816,111200,56233490,5040,5040,5040,5040,50
20230816,111100,55981490,5050,5050,5050,5050,0
20230816,111000,55981490,5050,5050,5050,5050,151
20230816,110900,55218940,5050,5050,5050,5050,0
20230816,110800,55218940,5050,5050,5050,5050,79
20230816,110700,54819990,5050,5050,5050,5030,540
20230816,110600,52098560,5050,5050,5050,5050,425
20230816,110500,49952310,5050,5070,5070,5040,1526
20230816,110400,42244500,5070,5070,5070,5070,0
20230816,110300,42244500,5070,5070,5070,5070,0
20230816,110200,42244500,5070,5070,5070,5070,1
20230816,110100,42239430,5100,5100,5100,5100,0
20230816,110000,42239430,5100,5100,5100,5100,0
20230816,105900,42239430,5100,5100,5100,5100,0
20230816,105800,42239430,5100,5100,5100,5100,0
20230816,105700,42239430,5100,5100,5100,5100,0
20230816,105600,42239430,5100,5100,5100,5100,0
20230816,105500,42239430,5100,5100,5100,5100,0
20230816,105400,42239430,5100,5100,5100,5100,0
20230816,105300,42239430,5100,5100,5100,5100,0
20230816,105200,42239430,5100,5100,5100,5100,0
20230816,105100,42239430,5100,5100,5100,5100,0
20230816,105000,42239430,5100,5100,5100,5100,0
20230816,104900,42239430,5100,5100,5100,5100,0
20230816,104800,42239430,5100,5100,5100,5100,5
20230816,104700,42213930,5070,5070,5070,5070,0
20230816,104600,42213930,5070,5070,5070,5070,0
20230816,104500,42213930,5070,5080,5080,5070,99
20230816,104400,41711510,5100,5100,5100,5100,0
20230816,104300,41711510,5100,5100,5100,5100,0
20230816,104200,41711510,5100,5090,5100,5090,8
20230816,104100,41670750,5080,5080,5080,5080,0
20230816,104000,41670750,5080,5080,5080,5080,0
20230816,103900,41670750,5080,5080,5080,5080,0
20230816,103800,41670750,5080,5080,5080,5080,0
20230816,103700,41670750,5080,5080,5080,5080,17
20230816,103600,41584390,5080,5080,5080,5080,0
20230816,103500,41584390,5080,5080,5080,5080,0
20230816,103400,41584390,5080,5080,5080,5080,0
20230816,103300,41584390,5080,5080,5080,5080,0
20230816,103200,41584390,5080,5080,5080,5080,0
20230816,103100,41584390,5080,5080,5080,5080,0
20230816,103000,41584390,5080,5080,5080,5080,5
20230816,102900,41558990,5050,5050,5050,5050,0
20230816,102800,41558990,5050,5050,5050,5050,0
20230816,102700,41558990,5050,5050,5050,5050,0
20230816,102600,41558990,5050,5050,5050,5050,0
20230816,102500,41558990,5050,5050,5050,5050,0
20230816,102400,41558990,5050,5050,5050,5050,0
20230816,102300,41558990,5050,5050,5050,5050,0
20230816,102200,41558990,5050,5050,5050,5050,0
20230816,102100,41558990,5050,5050,5050,5050,0
20230816,102000,41558990,5050,5050,5050,5050,0
20230816,101900,41558990,5050,5050,5050,5050,0
20230816,101800,41558990,5050,5050,5050,5050,0
20230816,101700,41558990,5050,5050,5050,5050,0
20230816,101600,41558990,5050,5050,5050,5050,0
20230816,101500,41558990,5050,5050,5050,5050,0
20230816,101400,41558990,5050,5050,5050,5050,0
20230816,101300,41558990,5050,5050,5050,5050,0
20230816,101200,41558990,5050,5050,5050,5050,0
20230816,101100,41558990,5050,5050,5050,5050,0
20230816,101000,41558990,5050,5050,5050,5050,0
20230816,100900,41558990,5050,5050,5050,5050,0
20230816,100800,41558990,5050,5050,5050,5050,0
20230816,100700,41558990,5050,5050,5050,5050,0
20230816,100600,41558990,5050,5050,5050,5050,0
20230816,100500,41558990,5050,5050,5050,5050,0
20230816,100400,41558990,5050,5050,5050,5050,0
20230816,100300,41558990,5050,5050,5050,5050,288
20230816,100200,40104590,5050,5050,5050,5050,2
20230816,100100,40094490,5050,5040,5050,5040,12
20230816,100000,40033900,5050,5050,5050,5050,0
20230816,095900,40033900,5050,5060,5060,5050,1699
20230816,095800,31453740,5060,5060,5060,5060,0
20230816,095700,31453740,5060,5060,5060,5060,3
20230816,095600,31438560,5100,5100,5100,5100,0
20230816,095500,31438560,5100,5100,5100,5100,0
20230816,095400,31438560,5100,5100,5100,5100,0
20230816,095300,31438560,5100,5100,5100,5100,0
20230816,095200,31438560,5100,5100,5100,5100,0
20230816,095100,31438560,5100,5100,5100,5100,0
20230816,095000,31438560,5100,5100,5100,5100,0
20230816,094900,31438560,5100,5100,5100,5100,0
20230816,094800,31438560,5100,5100,5100,5100,1
20230816,094700,31433460,5100,5100,5100,5100,0
20230816,094600,31433460,5100,5100,5100,5100,0
20230816,094500,31433460,5100,5100,5100,5100,2
20230816,094400,31423260,5060,5060,5060,5060,0
20230816,094300,31423260,5060,5060,5060,5060,0
20230816,094200,31423260,5060,5060,5060,5060,0
20230816,094100,31423260,5060,5060,5060,5060,1
20230816,094000,31418200,5110,5110,5110,5110,0
20230816,093900,31418200,5110,5110,5110,5110,0
20230816,093800,31418200,5110,5110,5110,5110,0
20230816,093700,31418200,5110,5110,5110,5110,0
20230816,093600,31418200,5110,5110,5110,5110,0
20230816,093500,31418200,5110,5110,5110,5110,0
20230816,093400,31418200,5110,5110,5110,5110,0
20230816,093300,31418200,5110,5110,5110,5110,0
20230816,093200,31418200,5110,5110,5110,5110,0
20230816,093100,31418200,5110,5110,5110,5110,0
20230816,093000,31418200,5110,5110,5110,5110,0
20230816,092900,31418200,5110,5110,5110,5110,0
20230816,092800,31418200,5110,5110,5110,5110,0
20230816,092700,31418200,5110,5110,5110,5110,0
20230816,092600,31418200,5110,5110,5110,5110,0
20230816,092500,31418200,5110,5090,5110,5090,197
20230816,092400,30412370,5070,5070,5070,5070,0
20230816,092300,30412370,5070,5070,5070,5070,4
20230816,092200,30392090,5090,5090,5090,5090,1
20230816,092100,30387000,5070,5070,5070,5070,114
20230816,092000,29809020,5070,5070,5070,5060,1046
20230816,091900,24515670,5070,5070,5070,5070,214
20230816,091800,23430690,5090,5080,5090,5080,15
20230816,091700,23354470,5060,5060,5060,5060,0
20230816,091600,23354470,5060,5100,5110,5050,2013
20230816,091500,13168660,5150,5120,5150,5110,319
20230816,091400,11529510,5160,5110,5160,5090,574
20230816,091300,8605380,5120,5120,5120,5120,0
20230816,091200,8605380,5120,5120,5120,5120,0
20230816,091100,8605380,5120,5120,5120,5110,31
20230816,091000,8446730,5130,5130,5130,5130,5
20230816,090900,8421080,5140,5140,5140,5140,3
20230816,090800,8405660,5180,5180,5180,5180,0
20230816,090700,8405660,5180,5150,5180,5100,542
20230816,090600,5634440,5200,5200,5200,5200,0
20230816,090500,5634440,5200,5200,5200,5200,0
20230816,090400,5634440,5200,5200,5200,5200,0
20230816,090300,5634440,5200,5200,5200,5150,208
20230816,090200,4554040,5200,5160,5200,5160,510
20230816,090100,1905550,5190,5190,5190,5190,0
20230816,090000,1905550,5190,5120,5190,5120,372