KissMeData/241520/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,202400,503530190,3140,3140,3140,3140,1730
20230816,202300,503530190,3140,3140,3140,3140,0
20230816,202200,503530190,3140,3140,3140,3140,0
20230816,202100,503530190,3140,3140,3140,3140,0
20230816,202000,503530190,3140,3140,3140,3140,0
20230816,201900,503530190,3140,3140,3140,3140,0
20230816,201800,503530190,3140,3140,3140,3140,0
20230816,201700,503530190,3140,3140,3140,3140,0
20230816,201600,503530190,3140,3140,3140,3140,0
20230816,201500,503530190,3140,3140,3140,3140,0
20230816,201400,503530190,3140,3140,3140,3140,0
20230816,201300,503530190,3140,3140,3140,3140,0
20230816,201200,503530190,3140,3140,3140,3140,0
20230816,201100,503530190,3140,3140,3140,3140,0
20230816,201000,503530190,3140,3140,3140,3140,0
20230816,200900,503530190,3140,3140,3140,3140,0
20230816,200800,503530190,3140,3140,3140,3140,0
20230816,200700,503530190,3140,3140,3140,3140,0
20230816,200600,503530190,3140,3140,3140,3140,0
20230816,200500,503530190,3140,3140,3140,3140,0
20230816,200400,503530190,3140,3140,3140,3140,0
20230816,200300,503530190,3140,3140,3140,3140,0
20230816,200200,503530190,3140,3140,3140,3140,0
20230816,200100,503530190,3140,3140,3140,3140,0
20230816,200000,503530190,3140,3140,3140,3140,0
20230816,195900,503530190,3140,3140,3140,3140,0
20230816,195800,503530190,3140,3140,3140,3140,0
20230816,195700,503530190,3140,3140,3140,3140,0
20230816,195600,503530190,3140,3140,3140,3140,0
20230816,195500,503530190,3140,3140,3140,3140,0
20230816,195400,503530190,3140,3140,3140,3140,1730
20230816,195300,503530190,3140,3140,3140,3140,0
20230816,195200,503530190,3140,3140,3140,3140,0
20230816,195100,503530190,3140,3140,3140,3140,0
20230816,195000,503530190,3140,3140,3140,3140,0
20230816,194900,503530190,3140,3140,3140,3140,0
20230816,194800,503530190,3140,3140,3140,3140,0
20230816,194700,503530190,3140,3140,3140,3140,0
20230816,194600,503530190,3140,3140,3140,3140,0
20230816,194500,503530190,3140,3140,3140,3140,0
20230816,194400,503530190,3140,3140,3140,3140,0
20230816,194300,503530190,3140,3140,3140,3140,0
20230816,194200,503530190,3140,3140,3140,3140,0
20230816,194100,503530190,3140,3140,3140,3140,0
20230816,194000,503530190,3140,3140,3140,3140,0
20230816,193900,503530190,3140,3140,3140,3140,0
20230816,193800,503530190,3140,3140,3140,3140,0
20230816,193700,503530190,3140,3140,3140,3140,0
20230816,193600,503530190,3140,3140,3140,3140,0
20230816,193500,503530190,3140,3140,3140,3140,0
20230816,193400,503530190,3140,3140,3140,3140,0
20230816,193300,503530190,3140,3140,3140,3140,0
20230816,193200,503530190,3140,3140,3140,3140,0
20230816,193100,503530190,3140,3140,3140,3140,0
20230816,193000,503530190,3140,3140,3140,3140,0
20230816,192900,503530190,3140,3140,3140,3140,0
20230816,192800,503530190,3140,3140,3140,3140,0
20230816,192700,503530190,3140,3140,3140,3140,0
20230816,192600,503530190,3140,3140,3140,3140,0
20230816,192500,503530190,3140,3140,3140,3140,0
20230816,192400,503530190,3140,3140,3140,3140,1730
20230816,192300,503530190,3140,3140,3140,3140,0
20230816,192200,503530190,3140,3140,3140,3140,0
20230816,192100,503530190,3140,3140,3140,3140,0
20230816,192000,503530190,3140,3140,3140,3140,0
20230816,191900,503530190,3140,3140,3140,3140,0
20230816,191800,503530190,3140,3140,3140,3140,0
20230816,191700,503530190,3140,3140,3140,3140,0
20230816,191600,503530190,3140,3140,3140,3140,0
20230816,191500,503530190,3140,3140,3140,3140,0
20230816,191400,503530190,3140,3140,3140,3140,0
20230816,191300,503530190,3140,3140,3140,3140,0
20230816,191200,503530190,3140,3140,3140,3140,0
20230816,191100,503530190,3140,3140,3140,3140,0
20230816,191000,503530190,3140,3140,3140,3140,0
20230816,190900,503530190,3140,3140,3140,3140,0
20230816,190800,503530190,3140,3140,3140,3140,0
20230816,190700,503530190,3140,3140,3140,3140,0
20230816,190600,503530190,3140,3140,3140,3140,0
20230816,190500,503530190,3140,3140,3140,3140,0
20230816,190400,503530190,3140,3140,3140,3140,0
20230816,190300,503530190,3140,3140,3140,3140,0
20230816,190200,503530190,3140,3140,3140,3140,0
20230816,190100,503530190,3140,3140,3140,3140,0
20230816,190000,503530190,3140,3140,3140,3140,0
20230816,185900,503530190,3140,3140,3140,3140,0
20230816,185800,503530190,3140,3140,3140,3140,0
20230816,185700,503530190,3140,3140,3140,3140,0
20230816,185600,503530190,3140,3140,3140,3140,0
20230816,185500,503530190,3140,3140,3140,3140,0
20230816,185400,503530190,3140,3140,3140,3140,1730
20230816,185300,503530190,3140,3140,3140,3140,0
20230816,185200,503530190,3140,3140,3140,3140,0
20230816,185100,503530190,3140,3140,3140,3140,0
20230816,185000,503530190,3140,3140,3140,3140,0
20230816,184900,503530190,3140,3140,3140,3140,0
20230816,184800,503530190,3140,3140,3140,3140,0
20230816,184700,503530190,3140,3140,3140,3140,0
20230816,184600,503530190,3140,3140,3140,3140,0
20230816,184500,503530190,3140,3140,3140,3140,0
20230816,184400,503530190,3140,3140,3140,3140,0
20230816,184300,503530190,3140,3140,3140,3140,0
20230816,184200,503530190,3140,3140,3140,3140,0
20230816,184100,503530190,3140,3140,3140,3140,0
20230816,184000,503530190,3140,3140,3140,3140,0
20230816,183900,503530190,3140,3140,3140,3140,0
20230816,183800,503530190,3140,3140,3140,3140,0
20230816,183700,503530190,3140,3140,3140,3140,0
20230816,183600,503530190,3140,3140,3140,3140,0
20230816,183500,503530190,3140,3140,3140,3140,0
20230816,183400,503530190,3140,3140,3140,3140,0
20230816,183300,503530190,3140,3140,3140,3140,0
20230816,183200,503530190,3140,3140,3140,3140,0
20230816,183100,503530190,3140,3140,3140,3140,0
20230816,183000,503530190,3140,3140,3140,3140,0
20230816,182900,503530190,3140,3140,3140,3140,0
20230816,182800,503530190,3140,3140,3140,3140,0
20230816,182700,503530190,3140,3140,3140,3140,0
20230816,182600,503530190,3140,3140,3140,3140,0
20230816,182500,503530190,3140,3140,3140,3140,0
20230816,182400,503530190,3140,3140,3140,3140,1730
20230816,182300,503530190,3140,3140,3140,3140,0
20230816,182200,503530190,3140,3140,3140,3140,0
20230816,182100,503530190,3140,3140,3140,3140,0
20230816,182000,503530190,3140,3140,3140,3140,0
20230816,181900,503530190,3140,3140,3140,3140,0
20230816,181800,503530190,3140,3140,3140,3140,0
20230816,181700,503530190,3140,3140,3140,3140,0
20230816,181600,503530190,3140,3140,3140,3140,0
20230816,181500,503530190,3140,3140,3140,3140,0
20230816,181400,503530190,3140,3140,3140,3140,0
20230816,181300,503530190,3140,3140,3140,3140,0
20230816,181200,503530190,3140,3140,3140,3140,0
20230816,181100,503530190,3140,3140,3140,3140,0
20230816,181000,503530190,3140,3140,3140,3140,0
20230816,180900,503530190,3140,3140,3140,3140,0
20230816,180800,503530190,3140,3140,3140,3140,0
20230816,180700,503530190,3140,3140,3140,3140,0
20230816,180600,503530190,3140,3140,3140,3140,0
20230816,180500,503530190,3140,3140,3140,3140,0
20230816,180400,503530190,3140,3140,3140,3140,0
20230816,180300,503530190,3140,3140,3140,3140,0
20230816,180200,503530190,3140,3140,3140,3140,0
20230816,180100,503530190,3140,3140,3140,3140,0
20230816,180000,503530190,3140,3140,3140,3140,0
20230816,175900,503530190,3140,3140,3140,3140,0
20230816,175800,503530190,3140,3140,3140,3140,0
20230816,175700,503530190,3140,3140,3140,3140,0
20230816,175600,503530190,3140,3140,3140,3140,0
20230816,175500,503530190,3140,3140,3140,3140,0
20230816,175400,503530190,3140,3140,3140,3140,1730
20230816,175300,503530190,3140,3140,3140,3140,0
20230816,175200,503530190,3140,3140,3140,3140,0
20230816,175100,503530190,3140,3140,3140,3140,0
20230816,175000,503530190,3140,3140,3140,3140,0
20230816,174900,503530190,3140,3140,3140,3140,0
20230816,174800,503530190,3140,3140,3140,3140,0
20230816,174700,503530190,3140,3140,3140,3140,0
20230816,174600,503530190,3140,3140,3140,3140,0
20230816,174500,503530190,3140,3140,3140,3140,0
20230816,174400,503530190,3140,3140,3140,3140,0
20230816,174300,503530190,3140,3140,3140,3140,0
20230816,174200,503530190,3140,3140,3140,3140,0
20230816,174100,503530190,3140,3140,3140,3140,0
20230816,174000,503530190,3140,3140,3140,3140,0
20230816,173900,503530190,3140,3140,3140,3140,0
20230816,173800,503530190,3140,3140,3140,3140,0
20230816,173700,503530190,3140,3140,3140,3140,0
20230816,173600,503530190,3140,3140,3140,3140,0
20230816,173500,503530190,3140,3140,3140,3140,0
20230816,173400,503530190,3140,3140,3140,3140,0
20230816,173300,503530190,3140,3140,3140,3140,0
20230816,173200,503530190,3140,3140,3140,3140,0
20230816,173100,503530190,3140,3140,3140,3140,0
20230816,173000,503530190,3140,3140,3140,3140,0
20230816,172900,503530190,3140,3140,3140,3140,0
20230816,172800,503530190,3140,3140,3140,3140,0
20230816,172700,503530190,3140,3140,3140,3140,0
20230816,172600,503530190,3140,3140,3140,3140,0
20230816,172500,503530190,3140,3140,3140,3140,0
20230816,172400,503530190,3140,3140,3140,3140,1730
20230816,172300,503530190,3140,3140,3140,3140,0
20230816,172200,503530190,3140,3140,3140,3140,0
20230816,172100,503530190,3140,3140,3140,3140,0
20230816,172000,503530190,3140,3140,3140,3140,0
20230816,171900,503530190,3140,3140,3140,3140,0
20230816,171800,503530190,3140,3140,3140,3140,0
20230816,171700,503530190,3140,3140,3140,3140,0
20230816,171600,503530190,3140,3140,3140,3140,0
20230816,171500,503530190,3140,3140,3140,3140,0
20230816,171400,503530190,3140,3140,3140,3140,0
20230816,171300,503530190,3140,3140,3140,3140,0
20230816,171200,503530190,3140,3140,3140,3140,0
20230816,171100,503530190,3140,3140,3140,3140,0
20230816,171000,503530190,3140,3140,3140,3140,0
20230816,170900,503530190,3140,3140,3140,3140,0
20230816,170800,503530190,3140,3140,3140,3140,0
20230816,170700,503530190,3140,3140,3140,3140,0
20230816,170600,503530190,3140,3140,3140,3140,0
20230816,170500,503530190,3140,3140,3140,3140,0
20230816,170400,503530190,3140,3140,3140,3140,0
20230816,170300,503530190,3140,3140,3140,3140,0
20230816,170200,503530190,3140,3140,3140,3140,0
20230816,170100,503530190,3140,3140,3140,3140,0
20230816,170000,503530190,3140,3140,3140,3140,0
20230816,165900,503530190,3140,3140,3140,3140,0
20230816,165800,503530190,3140,3140,3140,3140,0
20230816,165700,503530190,3140,3140,3140,3140,0
20230816,165600,503530190,3140,3140,3140,3140,0
20230816,165500,503530190,3140,3140,3140,3140,0
20230816,165400,503530190,3140,3140,3140,3140,1730
20230816,165300,503530190,3140,3140,3140,3140,0
20230816,165200,503530190,3140,3140,3140,3140,0
20230816,165100,503530190,3140,3140,3140,3140,0
20230816,165000,503530190,3140,3140,3140,3140,0
20230816,164900,503530190,3140,3140,3140,3140,0
20230816,164800,503530190,3140,3140,3140,3140,0
20230816,164700,503530190,3140,3140,3140,3140,0
20230816,164600,503530190,3140,3140,3140,3140,0
20230816,164500,503530190,3140,3140,3140,3140,0
20230816,164400,503530190,3140,3140,3140,3140,0
20230816,164300,503530190,3140,3140,3140,3140,0
20230816,164200,503530190,3140,3140,3140,3140,0
20230816,164100,503530190,3140,3140,3140,3140,0
20230816,164000,503530190,3140,3140,3140,3140,0
20230816,163900,503530190,3140,3140,3140,3140,0
20230816,163800,503530190,3140,3140,3140,3140,0
20230816,163700,503530190,3140,3140,3140,3140,0
20230816,163600,503530190,3140,3140,3140,3140,0
20230816,163500,503530190,3140,3140,3140,3140,0
20230816,163400,503530190,3140,3140,3140,3140,0
20230816,163300,503530190,3140,3140,3140,3140,0
20230816,163200,503530190,3140,3140,3140,3140,0
20230816,163100,503530190,3140,3140,3140,3140,0
20230816,163000,503530190,3140,3140,3140,3140,0
20230816,162900,503530190,3140,3140,3140,3140,0
20230816,162800,503530190,3140,3140,3140,3140,0
20230816,162700,503530190,3140,3140,3140,3140,0
20230816,162600,503530190,3140,3140,3140,3140,0
20230816,162500,503530190,3140,3140,3140,3140,0
20230816,162400,503530190,3140,3140,3140,3140,1730
20230816,162300,503530190,3140,3140,3140,3140,0
20230816,162200,503530190,3140,3140,3140,3140,0
20230816,162100,503530190,3140,3140,3140,3140,0
20230816,162000,503530190,3140,3140,3140,3140,0
20230816,161900,503530190,3140,3140,3140,3140,0
20230816,161800,503530190,3140,3140,3140,3140,0
20230816,161700,503530190,3140,3140,3140,3140,0
20230816,161600,503530190,3140,3140,3140,3140,0
20230816,161500,503530190,3140,3140,3140,3140,0
20230816,161400,503530190,3140,3140,3140,3140,0
20230816,161300,503530190,3140,3140,3140,3140,0
20230816,161200,503530190,3140,3140,3140,3140,0
20230816,161100,503530190,3140,3140,3140,3140,0
20230816,161000,503530190,3140,3140,3140,3140,0
20230816,160900,503530190,3140,3140,3140,3140,0
20230816,160800,503530190,3140,3140,3140,3140,0
20230816,160700,503530190,3140,3140,3140,3140,0
20230816,160600,503530190,3140,3140,3140,3140,0
20230816,160500,503530190,3140,3140,3140,3140,0
20230816,160400,503530190,3140,3140,3140,3140,0
20230816,160300,503530190,3140,3140,3140,3140,0
20230816,160200,503530190,3140,3140,3140,3140,0
20230816,160100,503530190,3140,3140,3140,3140,0
20230816,160000,503530190,3140,3140,3140,3140,0
20230816,155900,503530190,3140,3140,3140,3140,0
20230816,155800,503530190,3140,3140,3140,3140,0
20230816,155700,503530190,3140,3140,3140,3140,0
20230816,155600,503530190,3140,3140,3140,3140,0
20230816,155500,503530190,3140,3140,3140,3140,0
20230816,155400,503530190,3140,3140,3140,3140,1730
20230816,155300,503530190,3140,3140,3140,3140,0
20230816,155200,503530190,3140,3140,3140,3140,0
20230816,155100,503530190,3140,3140,3140,3140,0
20230816,155000,503530190,3140,3140,3140,3140,0
20230816,154900,503530190,3140,3140,3140,3140,0
20230816,154800,503530190,3140,3140,3140,3140,0
20230816,154700,503530190,3140,3140,3140,3140,0
20230816,154600,503530190,3140,3140,3140,3140,0
20230816,154500,503530190,3140,3140,3140,3140,0
20230816,154400,503530190,3140,3140,3140,3140,0
20230816,154300,503530190,3140,3140,3140,3140,0
20230816,154200,503530190,3140,3140,3140,3140,0
20230816,154100,503530190,3140,3140,3140,3140,0
20230816,154000,503530190,3140,3140,3140,3140,0
20230816,153900,503530190,3140,3140,3140,3140,0
20230816,153800,503530190,3140,3140,3140,3140,0
20230816,153700,503530190,3140,3140,3140,3140,0
20230816,153600,503530190,3140,3140,3140,3140,0
20230816,153500,503530190,3140,3140,3140,3140,0
20230816,153400,503530190,3140,3140,3140,3140,0
20230816,153300,503530190,3140,3140,3140,3140,0
20230816,153200,503530190,3140,3140,3140,3140,0
20230816,153100,503530190,3140,3140,3140,3140,0
20230816,153000,503530190,3140,3140,3140,3140,1730
20230816,152900,498097990,3120,3120,3120,3120,0
20230816,152800,498097990,3120,3120,3120,3120,0
20230816,152700,498097990,3120,3120,3120,3120,0
20230816,152600,498097990,3120,3120,3120,3120,0
20230816,152500,498097990,3120,3120,3120,3120,0
20230816,152400,498097990,3120,3120,3120,3120,0
20230816,152300,498097990,3120,3120,3120,3120,0
20230816,152200,498097990,3120,3120,3120,3120,0
20230816,152100,498097990,3120,3120,3120,3120,0
20230816,152000,498097990,3120,3120,3120,3120,0
20230816,151900,498097990,3120,3120,3120,3120,852
20230816,151800,495439750,3120,3135,3135,3120,5640
20230816,151700,477814220,3140,3135,3140,3135,40
20230816,151600,477688770,3135,3130,3135,3130,760
20230816,151500,475307305,3130,3130,3130,3130,0
20230816,151400,475307305,3130,3130,3130,3130,0
20230816,151300,475307305,3130,3130,3130,3130,0
20230816,151200,475307305,3130,3130,3130,3130,1239
20230816,151100,471429235,3130,3130,3130,3130,236
20230816,151000,470690555,3130,3130,3130,3130,0
20230816,150900,470690555,3130,3130,3130,3130,0
20230816,150800,470690555,3130,3130,3130,3130,2
20230816,150700,470684295,3130,3130,3130,3130,2485
20230816,150600,462906245,3135,3135,3135,3135,21
20230816,150500,462840410,3140,3140,3140,3140,0
20230816,150400,462840410,3140,3140,3140,3140,0
20230816,150300,462840410,3140,3140,3140,3140,40
20230816,150200,462714810,3140,3140,3140,3140,10
20230816,150100,462683410,3120,3120,3120,3120,0
20230816,150000,462683410,3120,3120,3120,3120,0
20230816,145900,462683410,3120,3125,3125,3120,2000
20230816,145800,456441960,3125,3125,3125,3125,0
20230816,145700,456441960,3125,3125,3125,3125,10
20230816,145600,456410710,3140,3140,3140,3140,0
20230816,145500,456410710,3140,3140,3140,3140,795
20230816,145400,453914410,3140,3135,3140,3135,20
20230816,145300,453851700,3125,3125,3125,3125,0
20230816,145200,453851700,3125,3125,3125,3125,0
20230816,145100,453851700,3125,3125,3125,3125,5
20230816,145000,453836075,3125,3125,3125,3125,0
20230816,144900,453836075,3125,3125,3125,3125,0
20230816,144800,453836075,3125,3125,3125,3125,0
20230816,144700,453836075,3125,3125,3125,3125,0
20230816,144600,453836075,3125,3125,3125,3125,20
20230816,144500,453773575,3130,3130,3130,3130,0
20230816,144400,453773575,3130,3130,3130,3130,500
20230816,144300,452208575,3130,3130,3130,3130,0
20230816,144200,452208575,3130,3130,3130,3130,0
20230816,144100,452208575,3130,3130,3130,3130,0
20230816,144000,452208575,3130,3130,3130,3130,0
20230816,143900,452208575,3130,3130,3130,3130,0
20230816,143800,452208575,3130,3130,3130,3130,2
20230816,143700,452202315,3135,3135,3135,3135,0
20230816,143600,452202315,3135,3135,3135,3135,0
20230816,143500,452202315,3135,3135,3135,3135,0
20230816,143400,452202315,3135,3135,3135,3135,0
20230816,143300,452202315,3135,3135,3135,3135,0
20230816,143200,452202315,3135,3135,3135,3135,81
20230816,143100,451948380,3135,3135,3135,3135,19
20230816,143000,451888815,3140,3140,3140,3140,0
20230816,142900,451888815,3140,3140,3140,3140,0
20230816,142800,451888815,3140,3135,3140,3135,531
20230816,142700,450222625,3130,3130,3130,3130,32
20230816,142600,450122465,3135,3135,3135,3135,0
20230816,142500,450122465,3135,3135,3135,3135,0
20230816,142400,450122465,3135,3135,3135,3135,0
20230816,142300,450122465,3135,3135,3135,3135,0
20230816,142200,450122465,3135,3135,3135,3135,1
20230816,142100,450119330,3135,3135,3135,3135,0
20230816,142000,450119330,3135,3135,3135,3135,18
20230816,141900,450062900,3135,3135,3135,3135,0
20230816,141800,450062900,3135,3135,3135,3135,0
20230816,141700,450062900,3135,3135,3135,3135,0
20230816,141600,450062900,3135,3135,3135,3135,97
20230816,141500,449758805,3135,3135,3135,3135,0
20230816,141400,449758805,3135,3135,3135,3135,0
20230816,141300,449758805,3135,3135,3135,3135,0
20230816,141200,449758805,3135,3135,3135,3135,4000
20230816,141100,437218805,3135,3110,3135,3110,4543
20230816,141000,422999910,3110,3110,3110,3110,1
20230816,140900,422996800,3110,3110,3110,3110,0
20230816,140800,422996800,3110,3110,3110,3110,1
20230816,140700,422993690,3110,3110,3110,3110,1
20230816,140600,422990580,3110,3110,3110,3110,2
20230816,140500,422984360,3115,3115,3115,3115,0
20230816,140400,422984360,3115,3115,3115,3115,0
20230816,140300,422984360,3115,3115,3115,3115,0
20230816,140200,422984360,3115,3115,3115,3115,1
20230816,140100,422981245,3110,3110,3110,3110,1
20230816,140000,422978135,3110,3110,3110,3110,82
20230816,135900,422723115,3115,3110,3115,3110,20
20230816,135800,422660910,3110,3110,3110,3110,37
20230816,135700,422545840,3120,3120,3120,3120,500
20230816,135600,420985840,3120,3105,3120,3105,516
20230816,135500,419380875,3100,3100,3100,3100,2
20230816,135400,419374675,3100,3100,3100,3100,0
20230816,135300,419374675,3100,3105,3105,3100,74
20230816,135200,419144915,3110,3110,3110,3110,0
20230816,135100,419144915,3110,3110,3110,3110,0
20230816,135000,419144915,3110,3105,3110,3105,130
20230816,134900,418741115,3105,3105,3105,3105,220
20230816,134800,418058015,3105,3120,3120,3105,401
20230816,134700,416812895,3105,3105,3105,3105,0
20230816,134600,416812895,3105,3105,3105,3105,111
20230816,134500,416468240,3130,3130,3130,3130,0
20230816,134400,416468240,3130,3130,3130,3130,0
20230816,134300,416468240,3130,3130,3130,3130,0
20230816,134200,416468240,3130,3105,3130,3105,950
20230816,134100,413509160,3105,3105,3105,3105,1
20230816,134000,413506055,3105,3105,3105,3105,0
20230816,133900,413506055,3105,3105,3105,3105,0
20230816,133800,413506055,3105,3105,3105,3105,0
20230816,133700,413506055,3105,3105,3105,3105,3211
20230816,133600,403535900,3105,3105,3105,3105,0
20230816,133500,403535900,3105,3105,3105,3105,0
20230816,133400,403535900,3105,3105,3105,3105,5
20230816,133300,403520375,3090,3090,3090,3090,32
20230816,133200,403421495,3105,3095,3105,3085,4361
20230816,133100,389957440,3090,3095,3100,3090,4174
20230816,133000,377035745,3100,3105,3105,3100,3912
20230816,132900,364897790,3105,3105,3105,3105,16
20230816,132800,364848110,3105,3105,3105,3105,600
20230816,132700,362985110,3105,3120,3120,3105,3879
20230816,132600,350919735,3120,3120,3120,3120,450
20230816,132500,349515735,3120,3120,3120,3120,0
20230816,132400,349515735,3120,3120,3120,3120,0
20230816,132300,349515735,3120,3120,3120,3120,10
20230816,132200,349484535,3120,3120,3120,3120,0
20230816,132100,349484535,3120,3120,3120,3120,0
20230816,132000,349484535,3120,3120,3120,3120,2
20230816,131900,349478295,3120,3120,3120,3120,0
20230816,131800,349478295,3120,3120,3120,3120,0
20230816,131700,349478295,3120,3120,3120,3120,0
20230816,131600,349478295,3120,3120,3120,3120,0
20230816,131500,349478295,3120,3120,3120,3120,0
20230816,131400,349478295,3120,3120,3120,3120,0
20230816,131300,349478295,3120,3120,3120,3120,0
20230816,131200,349478295,3120,3120,3120,3120,0
20230816,131100,349478295,3120,3120,3120,3120,0
20230816,131000,349478295,3120,3120,3120,3120,0
20230816,130900,349478295,3120,3115,3120,3115,27
20230816,130800,349394185,3115,3115,3115,3115,17
20230816,130700,349341230,3110,3110,3110,3110,43
20230816,130600,349207500,3105,3105,3105,3105,0
20230816,130500,349207500,3105,3105,3105,3105,0
20230816,130400,349207500,3105,3105,3105,3105,43
20230816,130300,349073985,3120,3120,3120,3120,0
20230816,130200,349073985,3120,3120,3120,3100,6502
20230816,130100,328904745,3125,3125,3125,3125,0
20230816,130000,328904745,3125,3120,3125,3105,8110
20230816,125900,303673835,3125,3125,3125,3125,486
20230816,125800,302155085,3130,3130,3130,3130,530
20230816,125700,300496185,3140,3140,3140,3140,0
20230816,125600,300496185,3140,3140,3140,3140,0
20230816,125500,300496185,3140,3140,3140,3140,0
20230816,125400,300496185,3140,3140,3140,3140,0
20230816,125300,300496185,3140,3140,3140,3140,0
20230816,125200,300496185,3140,3140,3140,3140,0
20230816,125100,300496185,3140,3140,3140,3140,0
20230816,125000,300496185,3140,3135,3140,3135,5
20230816,124900,300480505,3135,3135,3135,3135,96
20230816,124800,300179545,3140,3140,3140,3140,1
20230816,124700,300176405,3120,3120,3120,3120,10
20230816,124600,300145205,3115,3115,3115,3115,0
20230816,124500,300145205,3115,3115,3115,3115,0
20230816,124400,300145205,3115,3135,3135,3115,5260
20230816,124300,283659190,3115,3125,3125,3115,6000
20230816,124200,264947680,3120,3120,3120,3120,0
20230816,124100,264947680,3120,3120,3120,3120,0
20230816,124000,264947680,3120,3135,3135,3120,6296
20230816,123900,245262365,3140,3130,3140,3130,16
20230816,123800,245212135,3130,3130,3130,3130,0
20230816,123700,245212135,3130,3130,3130,3130,0
20230816,123600,245212135,3130,3140,3140,3130,2004
20230816,123500,238925545,3145,3145,3145,3145,0
20230816,123400,238925545,3145,3145,3145,3145,0
20230816,123300,238925545,3145,3145,3145,3145,0
20230816,123200,238925545,3145,3145,3145,3145,0
20230816,123100,238925545,3145,3145,3145,3145,100
20230816,123000,238611045,3145,3145,3145,3145,1
20230816,122900,238607900,3135,3135,3135,3135,0
20230816,122800,238607900,3135,3135,3135,3135,0
20230816,122700,238607900,3135,3135,3135,3135,80
20230816,122600,238357100,3135,3135,3135,3135,0
20230816,122500,238357100,3135,3135,3135,3135,0
20230816,122400,238357100,3135,3135,3135,3135,0
20230816,122300,238357100,3135,3135,3135,3135,0
20230816,122200,238357100,3135,3135,3135,3135,1162
20230816,122100,234714230,3140,3140,3140,3140,46
20230816,122000,234569790,3135,3135,3135,3135,0
20230816,121900,234569790,3135,3135,3135,3135,0
20230816,121800,234569790,3135,3135,3135,3135,0
20230816,121700,234569790,3135,3135,3135,3135,0
20230816,121600,234569790,3135,3135,3135,3135,32
20230816,121500,234469470,3135,3135,3135,3135,0
20230816,121400,234469470,3135,3135,3135,3135,0
20230816,121300,234469470,3135,3135,3135,3135,2187
20230816,121200,227613225,3135,3135,3135,3135,0
20230816,121100,227613225,3135,3135,3135,3135,319
20230816,121000,226613160,3135,3135,3135,3135,0
20230816,120900,226613160,3135,3135,3135,3135,0
20230816,120800,226613160,3135,3135,3135,3135,0
20230816,120700,226613160,3135,3135,3135,3135,62
20230816,120600,226418790,3155,3150,3155,3150,20
20230816,120500,226355780,3130,3130,3130,3130,0
20230816,120400,226355780,3130,3150,3150,3130,4799
20230816,120300,211323930,3155,3155,3155,3155,0
20230816,120200,211323930,3155,3155,3155,3155,0
20230816,120100,211323930,3155,3155,3155,3155,0
20230816,120000,211323930,3155,3155,3155,3155,0
20230816,115900,211323930,3155,3155,3155,3155,0
20230816,115800,211323930,3155,3155,3155,3155,0
20230816,115700,211323930,3155,3155,3155,3155,0
20230816,115600,211323930,3155,3155,3155,3155,0
20230816,115500,211323930,3155,3155,3155,3155,0
20230816,115400,211323930,3155,3155,3155,3155,0
20230816,115300,211323930,3155,3155,3155,3155,0
20230816,115200,211323930,3155,3155,3155,3155,0
20230816,115100,211323930,3155,3155,3155,3155,0
20230816,115000,211323930,3155,3150,3155,3150,3
20230816,114900,211314475,3135,3135,3135,3135,0
20230816,114800,211314475,3135,3135,3135,3135,0
20230816,114700,211314475,3135,3140,3155,3135,2615
20230816,114600,203116280,3140,3140,3140,3140,1
20230816,114500,203113140,3140,3145,3145,3140,6360
20230816,114400,183137500,3145,3145,3145,3145,0
20230816,114300,183137500,3145,3145,3145,3145,0
20230816,114200,183137500,3145,3145,3145,3145,0
20230816,114100,183137500,3145,3145,3145,3145,0
20230816,114000,183137500,3145,3145,3145,3145,0
20230816,113900,183137500,3145,3145,3145,3145,0
20230816,113800,183137500,3145,3145,3145,3145,0
20230816,113700,183137500,3145,3145,3145,3145,0
20230816,113600,183137500,3145,3145,3145,3145,109
20230816,113500,182794695,3155,3155,3155,3155,0
20230816,113400,182794695,3155,3155,3155,3155,0
20230816,113300,182794695,3155,3155,3155,3155,1
20230816,113200,182791540,3155,3155,3155,3155,0
20230816,113100,182791540,3155,3155,3155,3155,0
20230816,113000,182791540,3155,3155,3155,3155,33
20230816,112900,182687425,3155,3155,3155,3155,0
20230816,112800,182687425,3155,3155,3155,3155,0
20230816,112700,182687425,3155,3155,3155,3155,100
20230816,112600,182371925,3155,3155,3155,3155,0
20230816,112500,182371925,3155,3155,3155,3155,0
20230816,112400,182371925,3155,3155,3155,3155,0
20230816,112300,182371925,3155,3155,3155,3155,0
20230816,112200,182371925,3155,3155,3155,3155,0
20230816,112100,182371925,3155,3155,3155,3155,0
20230816,112000,182371925,3155,3155,3155,3155,0
20230816,111900,182371925,3155,3155,3155,3155,0
20230816,111800,182371925,3155,3155,3155,3155,0
20230816,111700,182371925,3155,3155,3155,3155,600
20230816,111600,180478925,3155,3155,3155,3155,50
20230816,111500,180321175,3155,3155,3155,3155,50
20230816,111400,180163425,3155,3155,3155,3155,0
20230816,111300,180163425,3155,3155,3155,3155,50
20230816,111200,180005675,3160,3160,3160,3160,0
20230816,111100,180005675,3160,3145,3160,3145,952
20230816,111000,177011620,3150,3150,3150,3150,1475
20230816,110900,172365370,3155,3155,3155,3155,0
20230816,110800,172365370,3155,3155,3155,3155,0
20230816,110700,172365370,3155,3155,3155,3155,11
20230816,110600,172330665,3160,3160,3160,3160,0
20230816,110500,172330665,3160,3160,3160,3160,0
20230816,110400,172330665,3160,3160,3160,3160,0
20230816,110300,172330665,3160,3160,3160,3160,7
20230816,110200,172308545,3160,3160,3160,3160,0
20230816,110100,172308545,3160,3160,3160,3160,1
20230816,110000,172305385,3160,3160,3160,3160,55
20230816,105900,172131585,3160,3160,3160,3160,0
20230816,105800,172131585,3160,3160,3160,3160,0
20230816,105700,172131585,3160,3160,3160,3160,0
20230816,105600,172131585,3160,3160,3160,3160,2
20230816,105500,172125265,3160,3160,3160,3160,0
20230816,105400,172125265,3160,3160,3160,3160,0
20230816,105300,172125265,3160,3160,3160,3160,0
20230816,105200,172125265,3160,3160,3160,3160,0
20230816,105100,172125265,3160,3160,3160,3160,100
20230816,105000,171809265,3160,3160,3160,3160,0
20230816,104900,171809265,3160,3160,3160,3160,0
20230816,104800,171809265,3160,3160,3160,3160,0
20230816,104700,171809265,3160,3160,3160,3160,1
20230816,104600,171806105,3150,3150,3150,3150,1
20230816,104500,171802955,3155,3155,3155,3155,0
20230816,104400,171802955,3155,3155,3155,3155,0
20230816,104300,171802955,3155,3155,3155,3155,10
20230816,104200,171771405,3150,3150,3150,3150,0
20230816,104100,171771405,3150,3150,3150,3150,0
20230816,104000,171771405,3150,3150,3150,3150,0
20230816,103900,171771405,3150,3150,3150,3150,0
20230816,103800,171771405,3150,3150,3150,3150,1174
20230816,103700,168073305,3150,3150,3150,3150,18
20230816,103600,168016605,3150,3150,3150,3150,2
20230816,103500,168010305,3150,3150,3150,3150,0
20230816,103400,168010305,3150,3150,3150,3150,0
20230816,103300,168010305,3150,3150,3150,3150,100
20230816,103200,167695305,3150,3150,3150,3150,10
20230816,103100,167663805,3150,3150,3150,3150,0
20230816,103000,167663805,3150,3150,3150,3150,0
20230816,102900,167663805,3150,3150,3150,3150,0
20230816,102800,167663805,3150,3150,3150,3150,0
20230816,102700,167663805,3150,3150,3150,3150,0
20230816,102600,167663805,3150,3150,3150,3150,0
20230816,102500,167663805,3150,3150,3150,3150,4
20230816,102400,167651205,3150,3150,3150,3150,0
20230816,102300,167651205,3150,3150,3150,3150,0
20230816,102200,167651205,3150,3150,3150,3150,0
20230816,102100,167651205,3150,3150,3150,3150,0
20230816,102000,167651205,3150,3150,3150,3150,11
20230816,101900,167616555,3145,3150,3150,3145,239
20230816,101800,166864835,3150,3150,3150,3150,0
20230816,101700,166864835,3150,3150,3150,3150,1438
20230816,101600,162335135,3155,3155,3155,3155,2
20230816,101500,162328825,3155,3155,3155,3155,31
20230816,101400,162231020,3165,3165,3165,3165,0
20230816,101300,162231020,3165,3165,3165,3165,0
20230816,101200,162231020,3165,3165,3165,3165,0
20230816,101100,162231020,3165,3165,3165,3165,0
20230816,101000,162231020,3165,3165,3165,3165,0
20230816,100900,162231020,3165,3165,3165,3165,0
20230816,100800,162231020,3165,3165,3165,3165,1
20230816,100700,162227855,3145,3145,3145,3145,0
20230816,100600,162227855,3145,3145,3145,3145,6
20230816,100500,162208985,3150,3150,3150,3150,5058
20230816,100400,146276285,3155,3155,3155,3155,610
20230816,100300,144351735,3155,3155,3155,3155,10
20230816,100200,144320185,3155,3145,3155,3145,344
20230816,100100,143238205,3145,3145,3145,3145,0
20230816,100000,143238205,3145,3145,3145,3145,71
20230816,095900,143014910,3145,3150,3150,3140,7332
20230816,095800,119988420,3145,3145,3145,3145,650
20230816,095700,117944170,3150,3150,3150,3150,10
20230816,095600,117912670,3140,3140,3140,3140,126
20230816,095500,117517030,3155,3155,3155,3155,7
20230816,095400,117494945,3145,3145,3145,3145,683
20230816,095300,115346910,3165,3145,3165,3145,1656
20230816,095200,110138530,3145,3145,3145,3145,1763
20230816,095100,104593895,3150,3150,3150,3150,1680
20230816,095000,99301895,3150,3150,3150,3150,10
20230816,094900,99270395,3170,3155,3170,3155,150
20230816,094800,98795495,3170,3170,3170,3170,0
20230816,094700,98795495,3170,3170,3170,3170,0
20230816,094600,98795495,3170,3170,3170,3170,1
20230816,094500,98792325,3170,3170,3170,3170,0
20230816,094400,98792325,3170,3170,3170,3170,100
20230816,094300,98475325,3170,3170,3170,3170,0
20230816,094200,98475325,3170,3150,3170,3150,5
20230816,094100,98459545,3150,3150,3150,3150,3
20230816,094000,98450095,3155,3160,3160,3155,5696
20230816,093900,80477930,3170,3170,3170,3170,12
20230816,093800,80439890,3170,3170,3170,3170,13
20230816,093700,80398680,3170,3170,3170,3170,3
20230816,093600,80389170,3170,3170,3170,3170,2
20230816,093500,80382830,3175,3175,3175,3175,15
20230816,093400,80335205,3175,3170,3175,3170,54
20230816,093300,80163970,3155,3160,3160,3155,1476
20230816,093200,75504900,3160,3175,3175,3160,360
20230816,093100,74367150,3160,3170,3170,3155,3887
20230816,093000,62094765,3180,3180,3180,3180,0
20230816,092900,62094765,3180,3180,3180,3180,10
20230816,092800,62062965,3180,3180,3180,3180,10
20230816,092700,62031165,3180,3180,3180,3180,0
20230816,092600,62031165,3180,3180,3180,3180,1
20230816,092500,62027985,3180,3180,3180,3180,1
20230816,092400,62024805,3180,3180,3180,3180,1
20230816,092300,62021625,3160,3175,3180,3160,1964
20230816,092200,55810015,3175,3175,3175,3175,0
20230816,092100,55810015,3175,3175,3175,3175,0
20230816,092000,55810015,3175,3175,3175,3175,0
20230816,091900,55810015,3175,3175,3175,3175,0
20230816,091800,55810015,3175,3175,3175,3175,50
20230816,091700,55651265,3155,3155,3155,3155,0
20230816,091600,55651265,3155,3155,3155,3155,0
20230816,091500,55651265,3155,3155,3155,3155,0
20230816,091400,55651265,3155,3155,3155,3155,0
20230816,091300,55651265,3155,3155,3155,3155,0
20230816,091200,55651265,3155,3155,3155,3155,0
20230816,091100,55651265,3155,3165,3165,3155,2631
20230816,091000,47344335,3190,3180,3190,3180,140
20230816,090900,46898730,3175,3175,3180,3175,3930
20230816,090800,34420080,3175,3160,3175,3160,825
20230816,090700,31805705,3155,3175,3175,3155,587
20230816,090600,29953700,3155,3170,3175,3155,63
20230816,090500,29754745,3160,3165,3165,3160,132
20230816,090400,29337620,3145,3145,3145,3145,28
20230816,090300,29249560,3175,3145,3195,3145,921
20230816,090200,26344630,3125,3150,3150,3120,2465
20230816,090100,18615320,3155,3175,3175,3150,4453
20230816,090000,4545855,3210,3170,3210,3170,1434