KissMeData/220180/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,201900,492250015,3105,3105,3105,3105,3691
20230816,201800,492250015,3105,3105,3105,3105,0
20230816,201700,492250015,3105,3105,3105,3105,0
20230816,201600,492250015,3105,3105,3105,3105,0
20230816,201500,492250015,3105,3105,3105,3105,0
20230816,201400,492250015,3105,3105,3105,3105,0
20230816,201300,492250015,3105,3105,3105,3105,0
20230816,201200,492250015,3105,3105,3105,3105,0
20230816,201100,492250015,3105,3105,3105,3105,0
20230816,201000,492250015,3105,3105,3105,3105,0
20230816,200900,492250015,3105,3105,3105,3105,0
20230816,200800,492250015,3105,3105,3105,3105,0
20230816,200700,492250015,3105,3105,3105,3105,0
20230816,200600,492250015,3105,3105,3105,3105,0
20230816,200500,492250015,3105,3105,3105,3105,0
20230816,200400,492250015,3105,3105,3105,3105,0
20230816,200300,492250015,3105,3105,3105,3105,0
20230816,200200,492250015,3105,3105,3105,3105,0
20230816,200100,492250015,3105,3105,3105,3105,0
20230816,200000,492250015,3105,3105,3105,3105,0
20230816,195900,492250015,3105,3105,3105,3105,0
20230816,195800,492250015,3105,3105,3105,3105,0
20230816,195700,492250015,3105,3105,3105,3105,0
20230816,195600,492250015,3105,3105,3105,3105,0
20230816,195500,492250015,3105,3105,3105,3105,0
20230816,195400,492250015,3105,3105,3105,3105,0
20230816,195300,492250015,3105,3105,3105,3105,0
20230816,195200,492250015,3105,3105,3105,3105,0
20230816,195100,492250015,3105,3105,3105,3105,0
20230816,195000,492250015,3105,3105,3105,3105,0
20230816,194900,492250015,3105,3105,3105,3105,3691
20230816,194800,492250015,3105,3105,3105,3105,0
20230816,194700,492250015,3105,3105,3105,3105,0
20230816,194600,492250015,3105,3105,3105,3105,0
20230816,194500,492250015,3105,3105,3105,3105,0
20230816,194400,492250015,3105,3105,3105,3105,0
20230816,194300,492250015,3105,3105,3105,3105,0
20230816,194200,492250015,3105,3105,3105,3105,0
20230816,194100,492250015,3105,3105,3105,3105,0
20230816,194000,492250015,3105,3105,3105,3105,0
20230816,193900,492250015,3105,3105,3105,3105,0
20230816,193800,492250015,3105,3105,3105,3105,0
20230816,193700,492250015,3105,3105,3105,3105,0
20230816,193600,492250015,3105,3105,3105,3105,0
20230816,193500,492250015,3105,3105,3105,3105,0
20230816,193400,492250015,3105,3105,3105,3105,0
20230816,193300,492250015,3105,3105,3105,3105,0
20230816,193200,492250015,3105,3105,3105,3105,0
20230816,193100,492250015,3105,3105,3105,3105,0
20230816,193000,492250015,3105,3105,3105,3105,0
20230816,192900,492250015,3105,3105,3105,3105,0
20230816,192800,492250015,3105,3105,3105,3105,0
20230816,192700,492250015,3105,3105,3105,3105,0
20230816,192600,492250015,3105,3105,3105,3105,0
20230816,192500,492250015,3105,3105,3105,3105,0
20230816,192400,492250015,3105,3105,3105,3105,0
20230816,192300,492250015,3105,3105,3105,3105,0
20230816,192200,492250015,3105,3105,3105,3105,0
20230816,192100,492250015,3105,3105,3105,3105,0
20230816,192000,492250015,3105,3105,3105,3105,0
20230816,191900,492250015,3105,3105,3105,3105,3691
20230816,191800,492250015,3105,3105,3105,3105,0
20230816,191700,492250015,3105,3105,3105,3105,0
20230816,191600,492250015,3105,3105,3105,3105,0
20230816,191500,492250015,3105,3105,3105,3105,0
20230816,191400,492250015,3105,3105,3105,3105,0
20230816,191300,492250015,3105,3105,3105,3105,0
20230816,191200,492250015,3105,3105,3105,3105,0
20230816,191100,492250015,3105,3105,3105,3105,0
20230816,191000,492250015,3105,3105,3105,3105,0
20230816,190900,492250015,3105,3105,3105,3105,0
20230816,190800,492250015,3105,3105,3105,3105,0
20230816,190700,492250015,3105,3105,3105,3105,0
20230816,190600,492250015,3105,3105,3105,3105,0
20230816,190500,492250015,3105,3105,3105,3105,0
20230816,190400,492250015,3105,3105,3105,3105,0
20230816,190300,492250015,3105,3105,3105,3105,0
20230816,190200,492250015,3105,3105,3105,3105,0
20230816,190100,492250015,3105,3105,3105,3105,0
20230816,190000,492250015,3105,3105,3105,3105,0
20230816,185900,492250015,3105,3105,3105,3105,0
20230816,185800,492250015,3105,3105,3105,3105,0
20230816,185700,492250015,3105,3105,3105,3105,0
20230816,185600,492250015,3105,3105,3105,3105,0
20230816,185500,492250015,3105,3105,3105,3105,0
20230816,185400,492250015,3105,3105,3105,3105,0
20230816,185300,492250015,3105,3105,3105,3105,0
20230816,185200,492250015,3105,3105,3105,3105,0
20230816,185100,492250015,3105,3105,3105,3105,0
20230816,185000,492250015,3105,3105,3105,3105,0
20230816,184900,492250015,3105,3105,3105,3105,3691
20230816,184800,492250015,3105,3105,3105,3105,0
20230816,184700,492250015,3105,3105,3105,3105,0
20230816,184600,492250015,3105,3105,3105,3105,0
20230816,184500,492250015,3105,3105,3105,3105,0
20230816,184400,492250015,3105,3105,3105,3105,0
20230816,184300,492250015,3105,3105,3105,3105,0
20230816,184200,492250015,3105,3105,3105,3105,0
20230816,184100,492250015,3105,3105,3105,3105,0
20230816,184000,492250015,3105,3105,3105,3105,0
20230816,183900,492250015,3105,3105,3105,3105,0
20230816,183800,492250015,3105,3105,3105,3105,0
20230816,183700,492250015,3105,3105,3105,3105,0
20230816,183600,492250015,3105,3105,3105,3105,0
20230816,183500,492250015,3105,3105,3105,3105,0
20230816,183400,492250015,3105,3105,3105,3105,0
20230816,183300,492250015,3105,3105,3105,3105,0
20230816,183200,492250015,3105,3105,3105,3105,0
20230816,183100,492250015,3105,3105,3105,3105,0
20230816,183000,492250015,3105,3105,3105,3105,0
20230816,182900,492250015,3105,3105,3105,3105,0
20230816,182800,492250015,3105,3105,3105,3105,0
20230816,182700,492250015,3105,3105,3105,3105,0
20230816,182600,492250015,3105,3105,3105,3105,0
20230816,182500,492250015,3105,3105,3105,3105,0
20230816,182400,492250015,3105,3105,3105,3105,0
20230816,182300,492250015,3105,3105,3105,3105,0
20230816,182200,492250015,3105,3105,3105,3105,0
20230816,182100,492250015,3105,3105,3105,3105,0
20230816,182000,492250015,3105,3105,3105,3105,0
20230816,181900,492250015,3105,3105,3105,3105,3691
20230816,181800,492250015,3105,3105,3105,3105,0
20230816,181700,492250015,3105,3105,3105,3105,0
20230816,181600,492250015,3105,3105,3105,3105,0
20230816,181500,492250015,3105,3105,3105,3105,0
20230816,181400,492250015,3105,3105,3105,3105,0
20230816,181300,492250015,3105,3105,3105,3105,0
20230816,181200,492250015,3105,3105,3105,3105,0
20230816,181100,492250015,3105,3105,3105,3105,0
20230816,181000,492250015,3105,3105,3105,3105,0
20230816,180900,492250015,3105,3105,3105,3105,0
20230816,180800,492250015,3105,3105,3105,3105,0
20230816,180700,492250015,3105,3105,3105,3105,0
20230816,180600,492250015,3105,3105,3105,3105,0
20230816,180500,492250015,3105,3105,3105,3105,0
20230816,180400,492250015,3105,3105,3105,3105,0
20230816,180300,492250015,3105,3105,3105,3105,0
20230816,180200,492250015,3105,3105,3105,3105,0
20230816,180100,492250015,3105,3105,3105,3105,0
20230816,180000,492250015,3105,3105,3105,3105,0
20230816,175900,492250015,3105,3105,3105,3105,0
20230816,175800,492250015,3105,3105,3105,3105,0
20230816,175700,492250015,3105,3105,3105,3105,0
20230816,175600,492250015,3105,3105,3105,3105,0
20230816,175500,492250015,3105,3105,3105,3105,0
20230816,175400,492250015,3105,3105,3105,3105,0
20230816,175300,492250015,3105,3105,3105,3105,0
20230816,175200,492250015,3105,3105,3105,3105,0
20230816,175100,492250015,3105,3105,3105,3105,0
20230816,175000,492250015,3105,3105,3105,3105,0
20230816,174900,492250015,3105,3105,3105,3105,3691
20230816,174800,492250015,3105,3105,3105,3105,0
20230816,174700,492250015,3105,3105,3105,3105,0
20230816,174600,492250015,3105,3105,3105,3105,0
20230816,174500,492250015,3105,3105,3105,3105,0
20230816,174400,492250015,3105,3105,3105,3105,0
20230816,174300,492250015,3105,3105,3105,3105,0
20230816,174200,492250015,3105,3105,3105,3105,0
20230816,174100,492250015,3105,3105,3105,3105,0
20230816,174000,492250015,3105,3105,3105,3105,0
20230816,173900,492250015,3105,3105,3105,3105,0
20230816,173800,492250015,3105,3105,3105,3105,0
20230816,173700,492250015,3105,3105,3105,3105,0
20230816,173600,492250015,3105,3105,3105,3105,0
20230816,173500,492250015,3105,3105,3105,3105,0
20230816,173400,492250015,3105,3105,3105,3105,0
20230816,173300,492250015,3105,3105,3105,3105,0
20230816,173200,492250015,3105,3105,3105,3105,0
20230816,173100,492250015,3105,3105,3105,3105,0
20230816,173000,492250015,3105,3105,3105,3105,0
20230816,172900,492250015,3105,3105,3105,3105,0
20230816,172800,492250015,3105,3105,3105,3105,0
20230816,172700,492250015,3105,3105,3105,3105,0
20230816,172600,492250015,3105,3105,3105,3105,0
20230816,172500,492250015,3105,3105,3105,3105,0
20230816,172400,492250015,3105,3105,3105,3105,0
20230816,172300,492250015,3105,3105,3105,3105,0
20230816,172200,492250015,3105,3105,3105,3105,0
20230816,172100,492250015,3105,3105,3105,3105,0
20230816,172000,492250015,3105,3105,3105,3105,0
20230816,171900,492250015,3105,3105,3105,3105,3691
20230816,171800,492250015,3105,3105,3105,3105,0
20230816,171700,492250015,3105,3105,3105,3105,0
20230816,171600,492250015,3105,3105,3105,3105,0
20230816,171500,492250015,3105,3105,3105,3105,0
20230816,171400,492250015,3105,3105,3105,3105,0
20230816,171300,492250015,3105,3105,3105,3105,0
20230816,171200,492250015,3105,3105,3105,3105,0
20230816,171100,492250015,3105,3105,3105,3105,0
20230816,171000,492250015,3105,3105,3105,3105,0
20230816,170900,492250015,3105,3105,3105,3105,0
20230816,170800,492250015,3105,3105,3105,3105,0
20230816,170700,492250015,3105,3105,3105,3105,0
20230816,170600,492250015,3105,3105,3105,3105,0
20230816,170500,492250015,3105,3105,3105,3105,0
20230816,170400,492250015,3105,3105,3105,3105,0
20230816,170300,492250015,3105,3105,3105,3105,0
20230816,170200,492250015,3105,3105,3105,3105,0
20230816,170100,492250015,3105,3105,3105,3105,0
20230816,170000,492250015,3105,3105,3105,3105,0
20230816,165900,492250015,3105,3105,3105,3105,0
20230816,165800,492250015,3105,3105,3105,3105,0
20230816,165700,492250015,3105,3105,3105,3105,0
20230816,165600,492250015,3105,3105,3105,3105,0
20230816,165500,492250015,3105,3105,3105,3105,0
20230816,165400,492250015,3105,3105,3105,3105,0
20230816,165300,492250015,3105,3105,3105,3105,0
20230816,165200,492250015,3105,3105,3105,3105,0
20230816,165100,492250015,3105,3105,3105,3105,0
20230816,165000,492250015,3105,3105,3105,3105,0
20230816,164900,492250015,3105,3105,3105,3105,3691
20230816,164800,492250015,3105,3105,3105,3105,0
20230816,164700,492250015,3105,3105,3105,3105,0
20230816,164600,492250015,3105,3105,3105,3105,0
20230816,164500,492250015,3105,3105,3105,3105,0
20230816,164400,492250015,3105,3105,3105,3105,0
20230816,164300,492250015,3105,3105,3105,3105,0
20230816,164200,492250015,3105,3105,3105,3105,0
20230816,164100,492250015,3105,3105,3105,3105,0
20230816,164000,492250015,3105,3105,3105,3105,0
20230816,163900,492250015,3105,3105,3105,3105,0
20230816,163800,492250015,3105,3105,3105,3105,0
20230816,163700,492250015,3105,3105,3105,3105,0
20230816,163600,492250015,3105,3105,3105,3105,0
20230816,163500,492250015,3105,3105,3105,3105,0
20230816,163400,492250015,3105,3105,3105,3105,0
20230816,163300,492250015,3105,3105,3105,3105,0
20230816,163200,492250015,3105,3105,3105,3105,0
20230816,163100,492250015,3105,3105,3105,3105,0
20230816,163000,492250015,3105,3105,3105,3105,0
20230816,162900,492250015,3105,3105,3105,3105,0
20230816,162800,492250015,3105,3105,3105,3105,0
20230816,162700,492250015,3105,3105,3105,3105,0
20230816,162600,492250015,3105,3105,3105,3105,0
20230816,162500,492250015,3105,3105,3105,3105,0
20230816,162400,492250015,3105,3105,3105,3105,0
20230816,162300,492250015,3105,3105,3105,3105,0
20230816,162200,492250015,3105,3105,3105,3105,0
20230816,162100,492250015,3105,3105,3105,3105,0
20230816,162000,492250015,3105,3105,3105,3105,0
20230816,161900,492250015,3105,3105,3105,3105,3691
20230816,161800,492250015,3105,3105,3105,3105,0
20230816,161700,492250015,3105,3105,3105,3105,0
20230816,161600,492250015,3105,3105,3105,3105,0
20230816,161500,492250015,3105,3105,3105,3105,0
20230816,161400,492250015,3105,3105,3105,3105,0
20230816,161300,492250015,3105,3105,3105,3105,0
20230816,161200,492250015,3105,3105,3105,3105,0
20230816,161100,492250015,3105,3105,3105,3105,0
20230816,161000,492250015,3105,3105,3105,3105,0
20230816,160900,492250015,3105,3105,3105,3105,0
20230816,160800,492250015,3105,3105,3105,3105,0
20230816,160700,492250015,3105,3105,3105,3105,0
20230816,160600,492250015,3105,3105,3105,3105,0
20230816,160500,492250015,3105,3105,3105,3105,0
20230816,160400,492250015,3105,3105,3105,3105,0
20230816,160300,492250015,3105,3105,3105,3105,0
20230816,160200,492250015,3105,3105,3105,3105,0
20230816,160100,492250015,3105,3105,3105,3105,0
20230816,160000,492250015,3105,3105,3105,3105,0
20230816,155900,492250015,3105,3105,3105,3105,0
20230816,155800,492250015,3105,3105,3105,3105,0
20230816,155700,492250015,3105,3105,3105,3105,0
20230816,155600,492250015,3105,3105,3105,3105,0
20230816,155500,492250015,3105,3105,3105,3105,0
20230816,155400,492250015,3105,3105,3105,3105,0
20230816,155300,492250015,3105,3105,3105,3105,0
20230816,155200,492250015,3105,3105,3105,3105,0
20230816,155100,492250015,3105,3105,3105,3105,0
20230816,155000,492250015,3105,3105,3105,3105,0
20230816,154900,492250015,3105,3105,3105,3105,3691
20230816,154800,492250015,3105,3105,3105,3105,0
20230816,154700,492250015,3105,3105,3105,3105,0
20230816,154600,492250015,3105,3105,3105,3105,0
20230816,154500,492250015,3105,3105,3105,3105,0
20230816,154400,492250015,3105,3105,3105,3105,0
20230816,154300,492250015,3105,3105,3105,3105,0
20230816,154200,492250015,3105,3105,3105,3105,0
20230816,154100,492250015,3105,3105,3105,3105,0
20230816,154000,492250015,3105,3105,3105,3105,0
20230816,153900,492250015,3105,3105,3105,3105,0
20230816,153800,492250015,3105,3105,3105,3105,0
20230816,153700,492250015,3105,3105,3105,3105,0
20230816,153600,492250015,3105,3105,3105,3105,0
20230816,153500,492250015,3105,3105,3105,3105,0
20230816,153400,492250015,3105,3105,3105,3105,0
20230816,153300,492250015,3105,3105,3105,3105,0
20230816,153200,492250015,3105,3105,3105,3105,0
20230816,153100,492250015,3105,3105,3105,3105,0
20230816,153000,492250015,3105,3105,3105,3105,3691
20230816,152900,480789460,3105,3105,3105,3105,0
20230816,152800,480789460,3105,3105,3105,3105,0
20230816,152700,480789460,3105,3105,3105,3105,0
20230816,152600,480789460,3105,3105,3105,3105,0
20230816,152500,480789460,3105,3105,3105,3105,0
20230816,152400,480789460,3105,3105,3105,3105,0
20230816,152300,480789460,3105,3105,3105,3105,0
20230816,152200,480789460,3105,3105,3105,3105,0
20230816,152100,480789460,3105,3105,3105,3105,0
20230816,152000,480789460,3105,3105,3105,3105,0
20230816,151900,480789460,3105,3125,3135,3105,3480
20230816,151800,469965250,3120,3120,3120,3120,126
20230816,151700,469572130,3130,3130,3130,3105,688
20230816,151600,467430475,3130,3130,3130,3130,82
20230816,151500,467173815,3110,3125,3125,3110,913
20230816,151400,464326945,3130,3120,3135,3120,594
20230816,151300,462472060,3120,3120,3120,3120,945
20230816,151200,459523660,3120,3120,3120,3115,166
20230816,151100,459006055,3120,3125,3125,3115,137
20230816,151000,458578455,3115,3120,3120,3115,95
20230816,150900,458282415,3115,3115,3115,3115,300
20230816,150800,457347915,3120,3125,3125,3120,132
20230816,150700,456935970,3120,3115,3125,3115,129
20230816,150600,456533705,3115,3120,3120,3115,72
20230816,150500,456309360,3125,3115,3125,3115,317
20230816,150400,455321275,3115,3130,3130,3115,134
20230816,150300,454903250,3115,3130,3130,3115,732
20230816,150200,452621840,3130,3130,3130,3130,206
20230816,150100,451977060,3130,3130,3130,3130,141
20230816,150000,451535730,3110,3130,3130,3110,43
20230816,145900,451401160,3130,3130,3130,3130,122
20230816,145800,451019300,3130,3130,3130,3130,42
20230816,145700,450887840,3130,3130,3130,3130,40
20230816,145600,450762640,3110,3110,3110,3110,177
20230816,145500,450212170,3110,3110,3110,3110,113
20230816,145400,449860740,3130,3125,3130,3125,314
20230816,145300,448877930,3125,3125,3125,3125,341
20230816,145200,447812305,3125,3125,3125,3125,41
20230816,145100,447684180,3125,3125,3125,3125,20
20230816,145000,447621680,3125,3125,3125,3125,41
20230816,144900,447493555,3125,3125,3125,3125,41
20230816,144800,447365430,3125,3125,3125,3125,0
20230816,144700,447365430,3125,3130,3130,3125,1072
20230816,144600,444010210,3130,3130,3130,3130,0
20230816,144500,444010210,3130,3130,3130,3130,0
20230816,144400,444010210,3130,3130,3130,3130,82
20230816,144300,443753550,3110,3110,3110,3110,0
20230816,144200,443753550,3110,3115,3115,3110,1500
20230816,144100,439088400,3130,3120,3130,3120,500
20230816,144000,437525360,3115,3115,3115,3115,268
20230816,143900,436690540,3120,3120,3130,3120,65
20230816,143800,436487530,3120,3120,3120,3120,14
20230816,143700,436443850,3120,3125,3125,3120,143
20230816,143600,435997530,3125,3125,3125,3125,36
20230816,143500,435885030,3125,3125,3125,3125,106
20230816,143400,435553780,3125,3125,3125,3125,51
20230816,143300,435394405,3125,3130,3130,3125,32
20230816,143200,435294300,3125,3125,3125,3125,0
20230816,143100,435294300,3125,3125,3125,3125,97
20230816,143000,434991175,3125,3130,3130,3125,158
20230816,142900,434497115,3130,3130,3130,3130,48
20230816,142800,434346875,3130,3130,3130,3130,118
20230816,142700,433977535,3110,3130,3130,3110,278
20230816,142600,433112485,3130,3130,3130,3130,0
20230816,142500,433112485,3130,3120,3130,3120,21
20230816,142400,433046765,3115,3115,3115,3115,0
20230816,142300,433046765,3115,3115,3115,3115,0
20230816,142200,433046765,3115,3115,3115,3115,8
20230816,142100,433021845,3115,3115,3115,3115,2724
20230816,142000,424536585,3115,3115,3115,3115,0
20230816,141900,424536585,3115,3115,3115,3115,204
20230816,141800,423901125,3115,3115,3115,3115,0
20230816,141700,423901125,3115,3115,3115,3115,27
20230816,141600,423817020,3120,3120,3120,3120,0
20230816,141500,423817020,3120,3125,3125,3120,3892
20230816,141400,411673880,3125,3125,3125,3125,0
20230816,141300,411673880,3125,3125,3125,3125,91
20230816,141200,411389505,3125,3125,3125,3125,0
20230816,141100,411389505,3125,3125,3125,3125,28
20230816,141000,411302005,3120,3125,3125,3120,38
20230816,140900,411183420,3125,3125,3125,3125,20
20230816,140800,411120920,3125,3125,3125,3125,12
20230816,140700,411083420,3125,3120,3125,3120,89
20230816,140600,410805550,3125,3125,3125,3125,52
20230816,140500,410643050,3120,3120,3120,3120,27
20230816,140400,410558810,3120,3120,3120,3120,69
20230816,140300,410343530,3125,3125,3125,3125,10
20230816,140200,410312280,3125,3125,3125,3125,700
20230816,140100,408124780,3125,3125,3125,3125,0
20230816,140000,408124780,3125,3125,3125,3125,0
20230816,135900,408124780,3125,3125,3125,3125,1
20230816,135800,408121655,3120,3120,3120,3120,0
20230816,135700,408121655,3120,3120,3120,3120,27
20230816,135600,408037415,3125,3125,3125,3125,0
20230816,135500,408037415,3125,3125,3125,3125,30
20230816,135400,407943665,3125,3125,3125,3125,2
20230816,135300,407937415,3125,3125,3125,3125,0
20230816,135200,407937415,3125,3125,3125,3125,0
20230816,135100,407937415,3125,3125,3125,3125,575
20230816,135000,406140540,3125,3125,3125,3125,55
20230816,134900,405968665,3130,3130,3130,3130,3089
20230816,134800,396300095,3135,3135,3135,3135,0
20230816,134700,396300095,3135,3135,3135,3135,11
20230816,134600,396265610,3130,3130,3130,3130,1444
20230816,134500,391745890,3130,3135,3135,3130,3189
20230816,134400,381763320,3130,3130,3130,3130,1011
20230816,134300,378598890,3130,3130,3130,3130,96
20230816,134200,378298410,3130,3125,3130,3125,1500
20230816,134100,373607285,3120,3120,3120,3120,0
20230816,134000,373607285,3120,3115,3120,3115,1394
20230816,133900,369259005,3115,3115,3115,3115,100
20230816,133800,368947505,3105,3105,3105,3105,0
20230816,133700,368947505,3105,3105,3105,3105,0
20230816,133600,368947505,3105,3105,3105,3105,0
20230816,133500,368947505,3105,3105,3105,3105,710
20230816,133400,366742955,3105,3105,3105,3105,769
20230816,133300,364355210,3120,3110,3120,3110,1206
20230816,133200,360604000,3110,3110,3110,3110,40
20230816,133100,360479600,3110,3110,3110,3110,0
20230816,133000,360479600,3110,3110,3110,3110,0
20230816,132900,360479600,3110,3110,3110,3110,800
20230816,132800,357991600,3110,3110,3110,3110,390
20230816,132700,356778700,3115,3115,3115,3115,0
20230816,132600,356778700,3115,3115,3115,3115,1074
20230816,132500,353433190,3135,3135,3135,3135,1
20230816,132400,353430055,3140,3120,3140,3120,662
20230816,132300,351364535,3115,3110,3115,3110,934
20230816,132200,348455160,3110,3115,3115,3110,787
20230816,132100,346003765,3125,3125,3125,3125,0
20230816,132000,346003765,3125,3125,3125,3125,50
20230816,131900,345847515,3120,3120,3120,3120,0
20230816,131800,345847515,3120,3120,3120,3120,200
20230816,131700,345223515,3115,3115,3115,3115,27
20230816,131600,345139410,3120,3120,3120,3120,96
20230816,131500,344839890,3120,3120,3120,3120,225
20230816,131400,344137890,3115,3115,3115,3115,10
20230816,131300,344106740,3120,3120,3120,3120,1265
20230816,131200,340159940,3130,3130,3130,3130,0
20230816,131100,340159940,3130,3130,3145,3130,1311
20230816,131000,336056015,3130,3130,3130,3130,940
20230816,130900,333113815,3125,3125,3125,3125,0
20230816,130800,333113815,3125,3125,3125,3125,1221
20230816,130700,329298190,3120,3125,3125,3120,1970
20230816,130600,323142075,3125,3125,3125,3125,0
20230816,130500,323142075,3125,3125,3125,3125,0
20230816,130400,323142075,3125,3130,3130,3125,3742
20230816,130300,311430440,3135,3135,3135,3135,0
20230816,130200,311430440,3135,3135,3135,3135,0
20230816,130100,311430440,3135,3135,3135,3135,0
20230816,130000,311430440,3135,3135,3135,3135,77
20230816,125900,311189045,3135,3135,3135,3135,79
20230816,125800,310941380,3140,3135,3140,3135,715
20230816,125700,308696830,3135,3135,3135,3135,41
20230816,125600,308568295,3135,3135,3135,3135,5
20230816,125500,308552620,3130,3130,3130,3130,27
20230816,125400,308468110,3135,3135,3135,3135,10
20230816,125300,308436760,3140,3135,3140,3130,1031
20230816,125200,305204720,3135,3135,3135,3135,0
20230816,125100,305204720,3135,3135,3135,3135,0
20230816,125000,305204720,3135,3135,3135,3135,0
20230816,124900,305204720,3135,3135,3135,3135,72
20230816,124800,304979000,3135,3135,3150,3135,1028
20230816,124700,301756205,3130,3130,3130,3130,0
20230816,124600,301756205,3130,3135,3135,3130,1706
20230816,124500,296408185,3155,3135,3155,3135,648
20230816,124400,294376505,3135,3135,3135,3135,0
20230816,124300,294376505,3135,3135,3135,3135,638
20230816,124200,292376375,3135,3135,3135,3135,638
20230816,124100,290376245,3135,3135,3135,3135,638
20230816,124000,288376115,3135,3135,3135,3135,3276
20230816,123900,278105855,3135,3135,3135,3135,3314
20230816,123800,267716465,3135,3135,3135,3130,2806
20230816,123700,258919905,3135,3135,3135,3135,1
20230816,123600,258916770,3135,3145,3145,3135,3383
20230816,123500,248303280,3145,3145,3145,3145,0
20230816,123400,248303280,3145,3145,3145,3145,5
20230816,123300,248287555,3145,3145,3145,3145,74
20230816,123200,248054825,3145,3145,3145,3145,5
20230816,123100,248039100,3150,3150,3150,3150,0
20230816,123000,248039100,3150,3150,3150,3150,0
20230816,122900,248039100,3150,3150,3150,3150,0
20230816,122800,248039100,3150,3150,3150,3150,5
20230816,122700,248023350,3150,3145,3150,3145,75
20230816,122600,247787275,3145,3145,3145,3145,0
20230816,122500,247787275,3145,3145,3145,3145,0
20230816,122400,247787275,3145,3145,3145,3145,27
20230816,122300,247702360,3145,3145,3145,3145,0
20230816,122200,247702360,3145,3145,3145,3145,0
20230816,122100,247702360,3145,3145,3145,3145,0
20230816,122000,247702360,3145,3145,3145,3145,0
20230816,121900,247702360,3145,3145,3145,3145,0
20230816,121800,247702360,3145,3150,3150,3145,81
20230816,121700,247447215,3150,3145,3150,3145,28
20230816,121600,247359150,3145,3145,3145,3145,0
20230816,121500,247359150,3145,3145,3145,3145,0
20230816,121400,247359150,3145,3145,3145,3145,0
20230816,121300,247359150,3145,3145,3145,3145,0
20230816,121200,247359150,3145,3145,3145,3145,0
20230816,121100,247359150,3145,3145,3145,3145,0
20230816,121000,247359150,3145,3145,3145,3145,0
20230816,120900,247359150,3145,3145,3145,3145,27
20230816,120800,247274235,3145,3145,3145,3145,0
20230816,120700,247274235,3145,3145,3145,3145,17
20230816,120600,247220770,3145,3145,3145,3145,0
20230816,120500,247220770,3145,3145,3145,3145,0
20230816,120400,247220770,3145,3145,3145,3145,0
20230816,120300,247220770,3145,3145,3145,3145,0
20230816,120200,247220770,3145,3145,3145,3145,0
20230816,120100,247220770,3145,3145,3145,3145,1
20230816,120000,247217625,3140,3140,3140,3140,0
20230816,115900,247217625,3140,3140,3140,3140,27
20230816,115800,247132845,3140,3140,3140,3140,0
20230816,115700,247132845,3140,3140,3140,3140,0
20230816,115600,247132845,3140,3140,3140,3140,0
20230816,115500,247132845,3140,3140,3140,3140,0
20230816,115400,247132845,3140,3140,3140,3140,42
20230816,115300,247000965,3140,3140,3140,3140,0
20230816,115200,247000965,3140,3140,3140,3140,30
20230816,115100,246906765,3145,3145,3145,3145,100
20230816,115000,246592265,3145,3145,3145,3145,0
20230816,114900,246592265,3145,3145,3145,3145,200
20230816,114800,245963265,3145,3145,3145,3145,200
20230816,114700,245334265,3140,3140,3140,3140,293
20230816,114600,244414245,3135,3135,3135,3135,50
20230816,114500,244257495,3135,3135,3135,3135,159
20230816,114400,243759030,3135,3135,3135,3135,61
20230816,114300,243567795,3135,3130,3135,3130,1655
20230816,114200,238387575,3140,3150,3150,3140,21
20230816,114100,238321435,3150,3150,3150,3150,0
20230816,114000,238321435,3150,3150,3150,3150,0
20230816,113900,238321435,3150,3150,3150,3150,0
20230816,113800,238321435,3150,3150,3150,3150,0
20230816,113700,238321435,3150,3150,3150,3150,0
20230816,113600,238321435,3150,3150,3150,3150,0
20230816,113500,238321435,3150,3150,3150,3150,80
20230816,113400,238069435,3140,3140,3140,3140,0
20230816,113300,238069435,3140,3140,3140,3140,0
20230816,113200,238069435,3140,3140,3140,3140,0
20230816,113100,238069435,3140,3165,3165,3130,15215
20230816,113000,190201595,3165,3165,3165,3165,199
20230816,112900,189571760,3170,3170,3170,3170,16
20230816,112800,189521040,3170,3175,3175,3170,784
20230816,112700,187035755,3175,3175,3175,3175,0
20230816,112600,187035755,3175,3175,3175,3175,14
20230816,112500,186991305,3170,3170,3170,3170,27
20230816,112400,186905715,3170,3170,3170,3170,0
20230816,112300,186905715,3170,3170,3170,3170,0
20230816,112200,186905715,3170,3170,3170,3170,0
20230816,112100,186905715,3170,3170,3170,3170,40
20230816,112000,186778915,3170,3170,3170,3170,20
20230816,111900,186715515,3165,3165,3165,3165,0
20230816,111800,186715515,3165,3165,3165,3165,0
20230816,111700,186715515,3165,3165,3165,3165,0
20230816,111600,186715515,3165,3165,3165,3165,1
20230816,111500,186712350,3165,3165,3165,3165,54
20230816,111400,186541440,3170,3170,3170,3170,0
20230816,111300,186541440,3170,3170,3170,3170,3
20230816,111200,186531930,3170,3170,3170,3170,2
20230816,111100,186525590,3165,3165,3165,3165,0
20230816,111000,186525590,3165,3165,3165,3165,54
20230816,110900,186354680,3175,3175,3175,3175,31
20230816,110800,186256255,3170,3165,3170,3165,1282
20230816,110700,182195545,3165,3165,3165,3165,0
20230816,110600,182195545,3165,3165,3165,3165,0
20230816,110500,182195545,3165,3165,3165,3165,51
20230816,110400,182034130,3160,3160,3160,3160,0
20230816,110300,182034130,3160,3160,3160,3160,0
20230816,110200,182034130,3160,3160,3160,3160,0
20230816,110100,182034130,3160,3160,3160,3160,0
20230816,110000,182034130,3160,3160,3160,3160,0
20230816,105900,182034130,3160,3170,3170,3160,35
20230816,105800,181923470,3175,3185,3185,3175,690
20230816,105700,179726130,3195,3195,3195,3195,0
20230816,105600,179726130,3195,3195,3195,3195,626
20230816,105500,177726060,3210,3200,3210,3200,12
20230816,105400,177687600,3195,3195,3195,3195,1
20230816,105300,177684405,3170,3170,3170,3170,1
20230816,105200,177681235,3195,3195,3195,3195,0
20230816,105100,177681235,3195,3195,3195,3195,87
20230816,105000,177403270,3195,3195,3195,3195,0
20230816,104900,177403270,3195,3180,3195,3180,990
20230816,104800,174240525,3180,3185,3185,3180,31
20230816,104700,174141795,3185,3185,3185,3185,0
20230816,104600,174141795,3185,3180,3185,3180,79
20230816,104500,173890400,3160,3160,3160,3160,0
20230816,104400,173890400,3160,3160,3160,3160,0
20230816,104300,173890400,3160,3160,3160,3160,0
20230816,104200,173890400,3160,3160,3160,3160,0
20230816,104100,173890400,3160,3160,3160,3160,0
20230816,104000,173890400,3160,3160,3160,3160,0
20230816,103900,173890400,3160,3160,3160,3160,0
20230816,103800,173890400,3160,3160,3160,3160,0
20230816,103700,173890400,3160,3160,3160,3160,0
20230816,103600,173890400,3160,3160,3160,3160,0
20230816,103500,173890400,3160,3160,3160,3160,0
20230816,103400,173890400,3160,3170,3175,3160,10908
20230816,103300,139407520,3150,3150,3150,3150,0
20230816,103200,139407520,3150,3165,3165,3150,805
20230816,103100,136870200,3155,3155,3155,3155,0
20230816,103000,136870200,3155,3155,3155,3155,0
20230816,102900,136870200,3155,3155,3155,3155,70
20230816,102800,136649350,3155,3155,3155,3155,500
20230816,102700,135071850,3155,3155,3155,3155,0
20230816,102600,135071850,3155,3155,3155,3155,0
20230816,102500,135071850,3155,3155,3155,3155,906
20230816,102400,132213420,3150,3150,3150,3150,575
20230816,102300,130402170,3140,3140,3140,3140,500
20230816,102200,128832170,3140,3140,3140,3140,445
20230816,102100,127434870,3150,3150,3150,3150,0
20230816,102000,127434870,3150,3150,3150,3140,790
20230816,101900,124949370,3145,3150,3150,3145,1478
20230816,101800,120296650,3155,3160,3160,3155,961
20230816,101700,117261920,3160,3160,3160,3160,0
20230816,101600,117261920,3160,3165,3165,3160,2063
20230816,101500,110738550,3175,3175,3175,3175,50
20230816,101400,110579800,3175,3175,3175,3175,0
20230816,101300,110579800,3175,3175,3175,3175,0
20230816,101200,110579800,3175,3175,3175,3175,50
20230816,101100,110421050,3165,3170,3170,3160,3743
20230816,101000,98592430,3170,3170,3170,3170,160
20230816,100900,98085230,3160,3160,3160,3160,0
20230816,100800,98085230,3160,3170,3170,3160,3151
20230816,100700,88119365,3170,3170,3170,3170,0
20230816,100600,88119365,3170,3170,3170,3170,0
20230816,100500,88119365,3170,3170,3170,3170,1000
20230816,100400,84949365,3170,3170,3170,3170,0
20230816,100300,84949365,3170,3175,3175,3170,1759
20230816,100200,79369335,3175,3175,3175,3175,0
20230816,100100,79369335,3175,3175,3175,3175,819
20230816,100000,76769010,3175,3175,3175,3175,19
20230816,095900,76708685,3175,3175,3175,3175,1
20230816,095800,76705510,3180,3180,3180,3180,0
20230816,095700,76705510,3180,3180,3180,3180,0
20230816,095600,76705510,3180,3180,3180,3180,10
20230816,095500,76673710,3185,3185,3185,3185,0
20230816,095400,76673710,3185,3185,3185,3185,500
20230816,095300,75081210,3185,3185,3185,3185,300
20230816,095200,74125710,3160,3160,3160,3160,0
20230816,095100,74125710,3160,3160,3160,3160,0
20230816,095000,74125710,3160,3160,3160,3160,0
20230816,094900,74125710,3160,3160,3160,3160,0
20230816,094800,74125710,3160,3160,3160,3160,0
20230816,094700,74125710,3160,3160,3160,3160,0
20230816,094600,74125710,3160,3160,3160,3160,0
20230816,094500,74125710,3160,3160,3160,3160,0
20230816,094400,74125710,3160,3160,3160,3160,0
20230816,094300,74125710,3160,3170,3170,3160,1200
20230816,094200,70331475,3185,3185,3185,3185,0
20230816,094100,70331475,3185,3185,3185,3185,0
20230816,094000,70331475,3185,3180,3185,3170,1018
20230816,093900,67103215,3175,3170,3175,3170,4
20230816,093800,67090530,3170,3180,3180,3170,87
20230816,093700,66813935,3185,3185,3185,3185,0
20230816,093600,66813935,3185,3185,3185,3185,0
20230816,093500,66813935,3185,3185,3185,3185,2
20230816,093400,66807565,3195,3190,3195,3190,850
20230816,093300,64094315,3185,3185,3185,3185,100
20230816,093200,63775815,3185,3180,3185,3180,252
20230816,093100,62974445,3160,3165,3165,3160,300
20230816,093000,62025425,3180,3180,3180,3170,1534
20230816,092900,57151950,3185,3185,3185,3185,974
20230816,092800,54049760,3190,3190,3190,3190,0
20230816,092700,54049760,3190,3190,3190,3190,12
20230816,092600,54011480,3190,3190,3190,3190,0
20230816,092500,54011480,3190,3190,3190,3190,50
20230816,092400,53851980,3190,3195,3195,3190,2137
20230816,092300,47032450,3195,3200,3200,3195,781
20230816,092200,44534750,3200,3200,3200,3200,0
20230816,092100,44534750,3200,3200,3200,3200,8
20230816,092000,44509150,3200,3200,3200,3200,0
20230816,091900,44509150,3200,3200,3200,3200,0
20230816,091800,44509150,3200,3200,3200,3200,300
20230816,091700,43549150,3200,3200,3200,3200,1
20230816,091600,43545950,3195,3195,3195,3195,0
20230816,091500,43545950,3195,3195,3195,3195,310
20230816,091400,42555500,3195,3200,3200,3195,100
20230816,091300,42235975,3210,3210,3210,3210,4
20230816,091200,42223135,3210,3195,3210,3190,817
20230816,091100,39612880,3185,3200,3200,3185,2107
20230816,091000,32870625,3200,3210,3210,3200,3125
20230816,090900,22856145,3210,3215,3225,3210,716
20230816,090800,20556005,3230,3230,3230,3230,700
20230816,090700,18295005,3230,3230,3230,3230,80
20230816,090600,18036605,3230,3230,3230,3230,113
20230816,090500,17671615,3200,3250,3250,3200,2005
20230816,090400,11236965,3250,3250,3250,3250,51
20230816,090300,11071215,3245,3270,3280,3245,945
20230816,090200,7989200,3275,3300,3300,3275,347
20230816,090100,6851700,3275,3310,3310,3275,310
20230816,090000,5828510,3310,3340,3340,3305,1749