KissMeData/034310/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,190800,378515200,12890,12890,12890,12890,670
20230816,190700,378515200,12890,12890,12890,12890,0
20230816,190600,378515200,12890,12890,12890,12890,0
20230816,190500,378515200,12890,12890,12890,12890,0
20230816,190400,378515200,12890,12890,12890,12890,0
20230816,190300,378515200,12890,12890,12890,12890,0
20230816,190200,378515200,12890,12890,12890,12890,0
20230816,190100,378515200,12890,12890,12890,12890,0
20230816,190000,378515200,12890,12890,12890,12890,0
20230816,185900,378515200,12890,12890,12890,12890,0
20230816,185800,378515200,12890,12890,12890,12890,0
20230816,185700,378515200,12890,12890,12890,12890,0
20230816,185600,378515200,12890,12890,12890,12890,0
20230816,185500,378515200,12890,12890,12890,12890,0
20230816,185400,378515200,12890,12890,12890,12890,0
20230816,185300,378515200,12890,12890,12890,12890,0
20230816,185200,378515200,12890,12890,12890,12890,0
20230816,185100,378515200,12890,12890,12890,12890,0
20230816,185000,378515200,12890,12890,12890,12890,0
20230816,184900,378515200,12890,12890,12890,12890,0
20230816,184800,378515200,12890,12890,12890,12890,0
20230816,184700,378515200,12890,12890,12890,12890,0
20230816,184600,378515200,12890,12890,12890,12890,0
20230816,184500,378515200,12890,12890,12890,12890,0
20230816,184400,378515200,12890,12890,12890,12890,0
20230816,184300,378515200,12890,12890,12890,12890,0
20230816,184200,378515200,12890,12890,12890,12890,0
20230816,184100,378515200,12890,12890,12890,12890,0
20230816,184000,378515200,12890,12890,12890,12890,0
20230816,183900,378515200,12890,12890,12890,12890,0
20230816,183800,378515200,12890,12890,12890,12890,670
20230816,183700,378515200,12890,12890,12890,12890,0
20230816,183600,378515200,12890,12890,12890,12890,0
20230816,183500,378515200,12890,12890,12890,12890,0
20230816,183400,378515200,12890,12890,12890,12890,0
20230816,183300,378515200,12890,12890,12890,12890,0
20230816,183200,378515200,12890,12890,12890,12890,0
20230816,183100,378515200,12890,12890,12890,12890,0
20230816,183000,378515200,12890,12890,12890,12890,0
20230816,182900,378515200,12890,12890,12890,12890,0
20230816,182800,378515200,12890,12890,12890,12890,0
20230816,182700,378515200,12890,12890,12890,12890,0
20230816,182600,378515200,12890,12890,12890,12890,0
20230816,182500,378515200,12890,12890,12890,12890,0
20230816,182400,378515200,12890,12890,12890,12890,0
20230816,182300,378515200,12890,12890,12890,12890,0
20230816,182200,378515200,12890,12890,12890,12890,0
20230816,182100,378515200,12890,12890,12890,12890,0
20230816,182000,378515200,12890,12890,12890,12890,0
20230816,181900,378515200,12890,12890,12890,12890,0
20230816,181800,378515200,12890,12890,12890,12890,0
20230816,181700,378515200,12890,12890,12890,12890,0
20230816,181600,378515200,12890,12890,12890,12890,0
20230816,181500,378515200,12890,12890,12890,12890,0
20230816,181400,378515200,12890,12890,12890,12890,0
20230816,181300,378515200,12890,12890,12890,12890,0
20230816,181200,378515200,12890,12890,12890,12890,0
20230816,181100,378515200,12890,12890,12890,12890,0
20230816,181000,378515200,12890,12890,12890,12890,0
20230816,180900,378515200,12890,12890,12890,12890,0
20230816,180800,378515200,12890,12890,12890,12890,670
20230816,180700,378515200,12890,12890,12890,12890,0
20230816,180600,378515200,12890,12890,12890,12890,0
20230816,180500,378515200,12890,12890,12890,12890,0
20230816,180400,378515200,12890,12890,12890,12890,0
20230816,180300,378515200,12890,12890,12890,12890,0
20230816,180200,378515200,12890,12890,12890,12890,0
20230816,180100,378515200,12890,12890,12890,12890,0
20230816,180000,378515200,12890,12890,12890,12890,0
20230816,175900,378515200,12890,12890,12890,12890,0
20230816,175800,378515200,12890,12890,12890,12890,0
20230816,175700,378515200,12890,12890,12890,12890,0
20230816,175600,378515200,12890,12890,12890,12890,0
20230816,175500,378515200,12890,12890,12890,12890,0
20230816,175400,378515200,12890,12890,12890,12890,0
20230816,175300,378515200,12890,12890,12890,12890,0
20230816,175200,378515200,12890,12890,12890,12890,0
20230816,175100,378515200,12890,12890,12890,12890,0
20230816,175000,378515200,12890,12890,12890,12890,0
20230816,174900,378515200,12890,12890,12890,12890,0
20230816,174800,378515200,12890,12890,12890,12890,0
20230816,174700,378515200,12890,12890,12890,12890,0
20230816,174600,378515200,12890,12890,12890,12890,0
20230816,174500,378515200,12890,12890,12890,12890,0
20230816,174400,378515200,12890,12890,12890,12890,0
20230816,174300,378515200,12890,12890,12890,12890,0
20230816,174200,378515200,12890,12890,12890,12890,0
20230816,174100,378515200,12890,12890,12890,12890,0
20230816,174000,378515200,12890,12890,12890,12890,0
20230816,173900,378515200,12890,12890,12890,12890,0
20230816,173800,378515200,12890,12890,12890,12890,670
20230816,173700,378515200,12890,12890,12890,12890,0
20230816,173600,378515200,12890,12890,12890,12890,0
20230816,173500,378515200,12890,12890,12890,12890,0
20230816,173400,378515200,12890,12890,12890,12890,0
20230816,173300,378515200,12890,12890,12890,12890,0
20230816,173200,378515200,12890,12890,12890,12890,0
20230816,173100,378515200,12890,12890,12890,12890,0
20230816,173000,378515200,12890,12890,12890,12890,0
20230816,172900,378515200,12890,12890,12890,12890,0
20230816,172800,378515200,12890,12890,12890,12890,0
20230816,172700,378515200,12890,12890,12890,12890,0
20230816,172600,378515200,12890,12890,12890,12890,0
20230816,172500,378515200,12890,12890,12890,12890,0
20230816,172400,378515200,12890,12890,12890,12890,0
20230816,172300,378515200,12890,12890,12890,12890,0
20230816,172200,378515200,12890,12890,12890,12890,0
20230816,172100,378515200,12890,12890,12890,12890,0
20230816,172000,378515200,12890,12890,12890,12890,0
20230816,171900,378515200,12890,12890,12890,12890,0
20230816,171800,378515200,12890,12890,12890,12890,0
20230816,171700,378515200,12890,12890,12890,12890,0
20230816,171600,378515200,12890,12890,12890,12890,0
20230816,171500,378515200,12890,12890,12890,12890,0
20230816,171400,378515200,12890,12890,12890,12890,0
20230816,171300,378515200,12890,12890,12890,12890,0
20230816,171200,378515200,12890,12890,12890,12890,0
20230816,171100,378515200,12890,12890,12890,12890,0
20230816,171000,378515200,12890,12890,12890,12890,0
20230816,170900,378515200,12890,12890,12890,12890,0
20230816,170800,378515200,12890,12890,12890,12890,670
20230816,170700,378515200,12890,12890,12890,12890,0
20230816,170600,378515200,12890,12890,12890,12890,0
20230816,170500,378515200,12890,12890,12890,12890,0
20230816,170400,378515200,12890,12890,12890,12890,0
20230816,170300,378515200,12890,12890,12890,12890,0
20230816,170200,378515200,12890,12890,12890,12890,0
20230816,170100,378515200,12890,12890,12890,12890,0
20230816,170000,378515200,12890,12890,12890,12890,0
20230816,165900,378515200,12890,12890,12890,12890,0
20230816,165800,378515200,12890,12890,12890,12890,0
20230816,165700,378515200,12890,12890,12890,12890,0
20230816,165600,378515200,12890,12890,12890,12890,0
20230816,165500,378515200,12890,12890,12890,12890,0
20230816,165400,378515200,12890,12890,12890,12890,0
20230816,165300,378515200,12890,12890,12890,12890,0
20230816,165200,378515200,12890,12890,12890,12890,0
20230816,165100,378515200,12890,12890,12890,12890,0
20230816,165000,378515200,12890,12890,12890,12890,0
20230816,164900,378515200,12890,12890,12890,12890,0
20230816,164800,378515200,12890,12890,12890,12890,0
20230816,164700,378515200,12890,12890,12890,12890,0
20230816,164600,378515200,12890,12890,12890,12890,0
20230816,164500,378515200,12890,12890,12890,12890,0
20230816,164400,378515200,12890,12890,12890,12890,0
20230816,164300,378515200,12890,12890,12890,12890,0
20230816,164200,378515200,12890,12890,12890,12890,0
20230816,164100,378515200,12890,12890,12890,12890,0
20230816,164000,378515200,12890,12890,12890,12890,0
20230816,163900,378515200,12890,12890,12890,12890,0
20230816,163800,378515200,12890,12890,12890,12890,670
20230816,163700,378515200,12890,12890,12890,12890,0
20230816,163600,378515200,12890,12890,12890,12890,0
20230816,163500,378515200,12890,12890,12890,12890,0
20230816,163400,378515200,12890,12890,12890,12890,0
20230816,163300,378515200,12890,12890,12890,12890,0
20230816,163200,378515200,12890,12890,12890,12890,0
20230816,163100,378515200,12890,12890,12890,12890,0
20230816,163000,378515200,12890,12890,12890,12890,0
20230816,162900,378515200,12890,12890,12890,12890,0
20230816,162800,378515200,12890,12890,12890,12890,0
20230816,162700,378515200,12890,12890,12890,12890,0
20230816,162600,378515200,12890,12890,12890,12890,0
20230816,162500,378515200,12890,12890,12890,12890,0
20230816,162400,378515200,12890,12890,12890,12890,0
20230816,162300,378515200,12890,12890,12890,12890,0
20230816,162200,378515200,12890,12890,12890,12890,0
20230816,162100,378515200,12890,12890,12890,12890,0
20230816,162000,378515200,12890,12890,12890,12890,0
20230816,161900,378515200,12890,12890,12890,12890,0
20230816,161800,378515200,12890,12890,12890,12890,0
20230816,161700,378515200,12890,12890,12890,12890,0
20230816,161600,378515200,12890,12890,12890,12890,0
20230816,161500,378515200,12890,12890,12890,12890,0
20230816,161400,378515200,12890,12890,12890,12890,0
20230816,161300,378515200,12890,12890,12890,12890,0
20230816,161200,378515200,12890,12890,12890,12890,0
20230816,161100,378515200,12890,12890,12890,12890,0
20230816,161000,378515200,12890,12890,12890,12890,0
20230816,160900,378515200,12890,12890,12890,12890,0
20230816,160800,378515200,12890,12890,12890,12890,670
20230816,160700,378515200,12890,12890,12890,12890,0
20230816,160600,378515200,12890,12890,12890,12890,0
20230816,160500,378515200,12890,12890,12890,12890,0
20230816,160400,378515200,12890,12890,12890,12890,0
20230816,160300,378515200,12890,12890,12890,12890,0
20230816,160200,378515200,12890,12890,12890,12890,0
20230816,160100,378515200,12890,12890,12890,12890,0
20230816,160000,378515200,12890,12890,12890,12890,0
20230816,155900,378515200,12890,12890,12890,12890,0
20230816,155800,378515200,12890,12890,12890,12890,0
20230816,155700,378515200,12890,12890,12890,12890,0
20230816,155600,378515200,12890,12890,12890,12890,0
20230816,155500,378515200,12890,12890,12890,12890,0
20230816,155400,378515200,12890,12890,12890,12890,0
20230816,155300,378515200,12890,12890,12890,12890,0
20230816,155200,378515200,12890,12890,12890,12890,0
20230816,155100,378515200,12890,12890,12890,12890,0
20230816,155000,378515200,12890,12890,12890,12890,0
20230816,154900,378515200,12890,12890,12890,12890,0
20230816,154800,378515200,12890,12890,12890,12890,0
20230816,154700,378515200,12890,12890,12890,12890,0
20230816,154600,378515200,12890,12890,12890,12890,0
20230816,154500,378515200,12890,12890,12890,12890,0
20230816,154400,378515200,12890,12890,12890,12890,0
20230816,154300,378515200,12890,12890,12890,12890,0
20230816,154200,378515200,12890,12890,12890,12890,0
20230816,154100,378515200,12890,12890,12890,12890,0
20230816,154000,378515200,12890,12890,12890,12890,0
20230816,153900,378515200,12890,12890,12890,12890,0
20230816,153800,378515200,12890,12890,12890,12890,670
20230816,153700,378515200,12890,12890,12890,12890,0
20230816,153600,378515200,12890,12890,12890,12890,0
20230816,153500,378515200,12890,12890,12890,12890,0
20230816,153400,378515200,12890,12890,12890,12890,0
20230816,153300,378515200,12890,12890,12890,12890,0
20230816,153200,378515200,12890,12890,12890,12890,0
20230816,153100,378515200,12890,12890,12890,12890,0
20230816,153000,378515200,12890,12890,12890,12890,670
20230816,152900,369878900,12820,12820,12820,12820,0
20230816,152800,369878900,12820,12820,12820,12820,0
20230816,152700,369878900,12820,12820,12820,12820,0
20230816,152600,369878900,12820,12820,12820,12820,0
20230816,152500,369878900,12820,12820,12820,12820,0
20230816,152400,369878900,12820,12820,12820,12820,0
20230816,152300,369878900,12820,12820,12820,12820,0
20230816,152200,369878900,12820,12820,12820,12820,0
20230816,152100,369878900,12820,12820,12820,12820,0
20230816,152000,369878900,12820,12820,12820,12820,0
20230816,151900,369878900,12820,12820,12820,12820,23
20230816,151800,369584040,12810,12810,12810,12810,4
20230816,151700,369532800,12820,12810,12820,12810,11
20230816,151600,369391870,12810,12800,12810,12800,6
20230816,151500,369315030,12790,12810,12820,12790,3
20230816,151400,369276610,12820,12790,12820,12790,9
20230816,151300,369161460,12790,12790,12790,12790,7
20230816,151200,369071930,12790,12790,12790,12790,8
20230816,151100,368969610,12790,12800,12800,12790,6
20230816,151000,368892820,12800,12810,12810,12800,32
20230816,150900,368482950,12810,12810,12820,12810,10
20230816,150800,368354840,12790,12830,12840,12790,17
20230816,150700,368136750,12840,12790,12840,12770,2403
20230816,150600,337427830,12790,12800,12800,12790,8
20230816,150500,337325490,12800,12800,12800,12800,4
20230816,150400,337274290,12790,12790,12800,12790,10
20230816,150300,337146380,12790,12790,12800,12790,7
20230816,150200,337056840,12790,12790,12790,12790,3
20230816,150100,337018470,12780,12780,12830,12780,11
20230816,150000,336877700,12780,12790,12790,12780,13
20230816,145900,336711490,12790,12790,12800,12790,22
20230816,145800,336430100,12790,12790,12790,12790,3
20230816,145700,336391730,12830,12780,12830,12780,21
20230816,145600,336123170,12830,12800,12830,12780,91
20230816,145500,334959560,12800,12800,12800,12800,14
20230816,145400,334780360,12830,12790,12830,12790,9
20230816,145300,334665120,12790,12790,12790,12790,0
20230816,145200,334665120,12790,12780,12830,12780,15
20230816,145100,334473280,12780,12780,12780,12780,8
20230816,145000,334371040,12780,12780,12780,12780,8
20230816,144900,334268800,12780,12780,12780,12780,17
20230816,144800,334051540,12780,12790,12790,12780,7
20230816,144700,333962040,12790,12790,12790,12790,4
20230816,144600,333910880,12790,12790,12790,12790,8
20230816,144500,333808560,12790,12800,12800,12790,11
20230816,144400,333667860,12800,12800,12800,12800,8
20230816,144300,333565460,12800,12800,12810,12800,13
20230816,144200,333399020,12800,12820,12820,12800,5
20230816,144100,333334960,12830,12830,12830,12830,5
20230816,144000,333270810,12830,12840,12840,12830,54
20230816,143900,332577490,12840,12840,12840,12840,3
20230816,143800,332538970,12880,12870,12880,12840,9
20230816,143700,332423200,12860,12820,12860,12820,33
20230816,143600,331999490,12870,12840,12870,12820,508
20230816,143500,325476750,12840,12850,12850,12840,9
20230816,143400,325361120,12860,12860,12860,12860,15
20230816,143300,325168220,12870,12870,12870,12870,42
20230816,143200,324627680,12870,12880,12880,12870,9
20230816,143100,324511800,12880,12890,12890,12870,10
20230816,143000,324382960,12880,12880,12880,12870,5
20230816,142900,324318580,12880,12880,12880,12880,6
20230816,142800,324241300,12880,12880,12880,12880,7
20230816,142700,324151140,12890,12890,12890,12890,6
20230816,142600,324073800,12890,12870,12890,12870,16
20230816,142500,323867760,12890,12890,12890,12890,714
20230816,142400,314664300,12880,12880,12880,12880,13
20230816,142300,314496860,12880,12870,12880,12870,59
20230816,142200,313736990,12870,12870,12870,12870,0
20230816,142100,313736990,12870,12870,12870,12870,4
20230816,142000,313685510,12870,12870,12870,12870,0
20230816,141900,313685510,12870,12870,12870,12870,2
20230816,141800,313659770,12870,12850,12880,12850,520
20230816,141700,306962910,12830,12830,12830,12830,1
20230816,141600,306950080,12840,12840,12840,12840,21
20230816,141500,306680440,12840,12840,12840,12840,13
20230816,141400,306513520,12860,12860,12860,12860,0
20230816,141300,306513520,12860,12850,12860,12850,41
20230816,141200,305986660,12860,12860,12860,12860,0
20230816,141100,305986660,12860,12860,12860,12860,0
20230816,141000,305986660,12860,12860,12860,12860,12
20230816,140900,305832340,12860,12860,12860,12860,0
20230816,140800,305832340,12860,12860,12860,12860,0
20230816,140700,305832340,12860,12860,12860,12860,0
20230816,140600,305832340,12860,12860,12860,12860,15
20230816,140500,305639440,12860,12820,12860,12820,501
20230816,140400,299198140,12820,12820,12820,12820,0
20230816,140300,299198140,12820,12820,12820,12820,0
20230816,140200,299198140,12820,12820,12820,12820,5
20230816,140100,299134040,12840,12830,12840,12830,2
20230816,140000,299108370,12810,12810,12810,12810,0
20230816,135900,299108370,12810,12810,12810,12810,6
20230816,135800,299031510,12810,12810,12810,12810,0
20230816,135700,299031510,12810,12810,12810,12810,0
20230816,135600,299031510,12810,12810,12810,12810,0
20230816,135500,299031510,12810,12820,12820,12810,9
20230816,135400,298916200,12820,12820,12820,12820,8
20230816,135300,298813640,12820,12830,12830,12820,25
20230816,135200,298492920,12840,12850,12860,12840,50
20230816,135100,297850790,12830,12850,12850,12830,22
20230816,135000,297568470,12850,12840,12860,12840,506
20230816,134900,291065140,12820,12820,12820,12820,6
20230816,134800,290988220,12820,12820,12820,12820,0
20230816,134700,290988220,12820,12820,12820,12820,10
20230816,134600,290860020,12840,12840,12840,12840,7
20230816,134500,290770140,12820,12820,12820,12820,6
20230816,134400,290693220,12820,12820,12820,12820,1
20230816,134300,290680400,12820,12840,12840,12820,2
20230816,134200,290654740,12830,12830,12830,12830,51
20230816,134100,290000410,12830,12830,12830,12830,0
20230816,134000,290000410,12830,12850,12850,12830,8
20230816,133900,289897630,12830,12840,12840,12830,11
20230816,133800,289756400,12840,12840,12840,12840,21
20230816,133700,289486760,12820,12820,12820,12820,0
20230816,133600,289486760,12820,12820,12820,12820,6
20230816,133500,289409840,12820,12820,12820,12820,0
20230816,133400,289409840,12820,12820,12820,12820,0
20230816,133300,289409840,12820,12820,12820,12820,0
20230816,133200,289409840,12820,12830,12830,12820,46
20230816,133100,288819730,12860,12860,12860,12860,0
20230816,133000,288819730,12860,12830,12860,12830,7
20230816,132900,288729890,12830,12870,12870,12830,402
20230816,132800,283572190,12820,12800,12820,12800,124
20230816,132700,281982610,12770,12770,12770,12770,0
20230816,132600,281982610,12770,12770,12770,12770,12
20230816,132500,281829370,12770,12770,12770,12770,0
20230816,132400,281829370,12770,12790,12790,12770,44
20230816,132300,281267370,12800,12800,12800,12800,0
20230816,132200,281267370,12800,12800,12800,12800,3
20230816,132100,281228970,12800,12810,12810,12800,43
20230816,132000,280678250,12820,12820,12820,12820,0
20230816,131900,280678250,12820,12810,12820,12810,14
20230816,131800,280498830,12820,12810,12820,12810,9
20230816,131700,280383460,12810,12810,12810,12810,0
20230816,131600,280383460,12810,12810,12810,12810,20
20230816,131500,280127260,12820,12820,12820,12820,0
20230816,131400,280127260,12820,12820,12820,12820,0
20230816,131300,280127260,12820,12820,12820,12820,3
20230816,131200,280088800,12830,12830,12830,12830,10
20230816,131100,279960500,12830,12830,12830,12830,0
20230816,131000,279960500,12830,12850,12850,12830,41
20230816,130900,279433690,12880,12880,12880,12880,0
20230816,130800,279433690,12880,12880,12880,12880,0
20230816,130700,279433690,12880,12880,12880,12880,86
20230816,130600,278326010,12880,12860,12880,12860,56
20230816,130500,277605820,12860,12820,12860,12820,906
20230816,130400,265973050,12810,12820,12820,12810,12
20230816,130300,265819320,12790,12790,12790,12790,0
20230816,130200,265819320,12790,12820,12820,12790,6
20230816,130100,265742550,12810,12810,12810,12810,0
20230816,130000,265742550,12810,12810,12810,12810,11
20230816,125900,265601640,12830,12830,12830,12830,0
20230816,125800,265601640,12830,12830,12830,12830,0
20230816,125700,265601640,12830,12820,12830,12820,14
20230816,125600,265422150,12830,12830,12830,12830,0
20230816,125500,265422150,12830,12830,12830,12830,0
20230816,125400,265422150,12830,12830,12830,12830,23
20230816,125300,265127060,12830,12830,12830,12830,0
20230816,125200,265127060,12830,12790,12830,12790,4
20230816,125100,265075810,12790,12790,12790,12790,0
20230816,125000,265075810,12790,12790,12790,12790,0
20230816,124900,265075810,12790,12790,12790,12790,7
20230816,124800,264986280,12790,12790,12790,12790,4
20230816,124700,264935120,12790,12790,12790,12790,0
20230816,124600,264935120,12790,12790,12790,12790,0
20230816,124500,264935120,12790,12790,12790,12790,6
20230816,124400,264858380,12780,12780,12780,12780,0
20230816,124300,264858380,12780,12780,12780,12780,0
20230816,124200,264858380,12780,12780,12780,12780,6
20230816,124100,264781700,12770,12770,12770,12770,0
20230816,124000,264781700,12770,12770,12770,12770,0
20230816,123900,264781700,12770,12770,12770,12770,6
20230816,123800,264705080,12770,12770,12770,12770,0
20230816,123700,264705080,12770,12740,12770,12740,708
20230816,123600,255676350,12730,12730,12730,12730,15
20230816,123500,255485400,12730,12730,12730,12730,2
20230816,123400,255459940,12730,12730,12730,12730,0
20230816,123300,255459940,12730,12730,12730,12730,6
20230816,123200,255383560,12730,12730,12730,12730,6
20230816,123100,255307180,12730,12730,12730,12730,0
20230816,123000,255307180,12730,12730,12730,12730,0
20230816,122900,255307180,12730,12730,12730,12730,15
20230816,122800,255116230,12730,12730,12730,12730,0
20230816,122700,255116230,12730,12730,12730,12730,0
20230816,122600,255116230,12730,12730,12730,12730,17
20230816,122500,254899820,12740,12740,12740,12740,0
20230816,122400,254899820,12740,12740,12740,12740,0
20230816,122300,254899820,12740,12730,12740,12730,20
20230816,122200,254645150,12730,12730,12730,12730,0
20230816,122100,254645150,12730,12730,12730,12730,0
20230816,122000,254645150,12730,12730,12730,12730,3
20230816,121900,254606960,12730,12730,12730,12730,5
20230816,121800,254543310,12730,12730,12730,12730,0
20230816,121700,254543310,12730,12730,12730,12730,0
20230816,121600,254543310,12730,12740,12740,12730,40
20230816,121500,254033780,12760,12760,12760,12760,0
20230816,121400,254033780,12760,12760,12760,12760,0
20230816,121300,254033780,12760,12760,12760,12760,0
20230816,121200,254033780,12760,12760,12760,12760,6
20230816,121100,253957220,12740,12740,12740,12740,1
20230816,121000,253944480,12740,12740,12740,12740,0
20230816,120900,253944480,12740,12740,12740,12740,6
20230816,120800,253868040,12730,12730,12730,12730,0
20230816,120700,253868040,12730,12730,12730,12730,0
20230816,120600,253868040,12730,12730,12730,12730,5
20230816,120500,253804390,12720,12720,12720,12720,0
20230816,120400,253804390,12720,12720,12720,12720,0
20230816,120300,253804390,12720,12720,12720,12720,6
20230816,120200,253728070,12720,12720,12720,12720,43
20230816,120100,253181110,12710,12710,12710,12710,0
20230816,120000,253181110,12710,12710,12710,12710,0
20230816,115900,253181110,12710,12720,12720,12710,14
20230816,115800,253003120,12710,12710,12710,12710,0
20230816,115700,253003120,12710,12710,12710,12710,1
20230816,115600,252990410,12710,12710,12710,12710,18
20230816,115500,252761630,12720,12720,12720,12720,0
20230816,115400,252761630,12720,12720,12720,12720,0
20230816,115300,252761630,12720,12720,12720,12720,0
20230816,115200,252761630,12720,12720,12720,12720,7
20230816,115100,252672590,12720,12720,12720,12720,0
20230816,115000,252672590,12720,12720,12720,12720,0
20230816,114900,252672590,12720,12720,12720,12720,7
20230816,114800,252583550,12720,12720,12720,12720,0
20230816,114700,252583550,12720,12720,12720,12720,8
20230816,114600,252481790,12720,12720,12720,12720,0
20230816,114500,252481790,12720,12720,12720,12720,8
20230816,114400,252380030,12720,12720,12720,12720,0
20230816,114300,252380030,12720,12720,12720,12720,0
20230816,114200,252380030,12720,12720,12720,12720,0
20230816,114100,252380030,12720,12720,12720,12710,109
20230816,114000,250993590,12710,12710,12710,12710,1
20230816,113900,250980880,12720,12720,12720,12720,0
20230816,113800,250980880,12720,12720,12720,12720,9
20230816,113700,250866400,12720,12720,12720,12720,0
20230816,113600,250866400,12720,12720,12720,12720,8
20230816,113500,250764640,12720,12720,12720,12720,0
20230816,113400,250764640,12720,12720,12720,12720,0
20230816,113300,250764640,12720,12720,12720,12720,200
20230816,113200,248220640,12760,12760,12760,12760,0
20230816,113100,248220640,12760,12710,12760,12710,645
20230816,113000,239992510,12680,12680,12680,12680,0
20230816,112900,239992510,12680,12680,12680,12680,6
20230816,112800,239916430,12680,12680,12680,12680,0
20230816,112700,239916430,12680,12680,12680,12680,0
20230816,112600,239916430,12680,12680,12680,12680,18
20230816,112500,239688190,12680,12680,12680,12680,0
20230816,112400,239688190,12680,12680,12680,12680,0
20230816,112300,239688190,12680,12680,12680,12680,6
20230816,112200,239612110,12670,12670,12670,12670,0
20230816,112100,239612110,12670,12670,12670,12670,0
20230816,112000,239612110,12670,12670,12670,12670,10
20230816,111900,239485410,12680,12680,12680,12680,0
20230816,111800,239485410,12680,12680,12680,12680,0
20230816,111700,239485410,12680,12680,12680,12680,0
20230816,111600,239485410,12680,12680,12680,12680,8
20230816,111500,239383970,12690,12690,12690,12690,0
20230816,111400,239383970,12690,12690,12690,12690,0
20230816,111300,239383970,12690,12690,12690,12690,11
20230816,111200,239244380,12690,12690,12690,12690,50
20230816,111100,238609880,12700,12690,12700,12690,198
20230816,111000,236095600,12690,12680,12690,12680,30
20230816,110900,235714970,12700,12720,12720,12700,788
20230816,110800,225701950,12720,12720,12720,12720,0
20230816,110700,225701950,12720,12730,12730,12720,177
20230816,110600,223450240,12730,12730,12730,12730,6
20230816,110500,223373860,12720,12720,12720,12720,0
20230816,110400,223373860,12720,12750,12750,12720,4
20230816,110300,223322910,12760,12760,12760,12760,0
20230816,110200,223322910,12760,12760,12760,12760,0
20230816,110100,223322910,12760,12760,12760,12760,0
20230816,110000,223322910,12760,12710,12760,12710,517
20230816,105900,216726780,12710,12750,12750,12710,252
20230816,105800,213513820,12750,12750,12750,12750,0
20230816,105700,213513820,12750,12750,12750,12750,0
20230816,105600,213513820,12750,12750,12750,12750,6
20230816,105500,213437320,12750,12750,12750,12750,0
20230816,105400,213437320,12750,12750,12750,12750,0
20230816,105300,213437320,12750,12750,12750,12750,32
20230816,105200,213029320,12790,12790,12790,12790,2
20230816,105100,213003740,12750,12750,12750,12750,1
20230816,105000,212990990,12720,12720,12720,12720,12
20230816,104900,212838350,12710,12710,12710,12710,0
20230816,104800,212838350,12710,12760,12760,12710,742
20230816,104700,203380470,12760,12760,12760,12760,1
20230816,104600,203367710,12760,12760,12760,12760,11
20230816,104500,203227350,12760,12760,12760,12760,9
20230816,104400,203112510,12760,12760,12760,12760,9
20230816,104300,202997670,12760,12760,12760,12760,245
20230816,104200,199871470,12790,12790,12790,12790,0
20230816,104100,199871470,12790,12790,12790,12790,0
20230816,104000,199871470,12790,12790,12790,12790,0
20230816,103900,199871470,12790,12790,12790,12790,0
20230816,103800,199871470,12790,12790,12790,12790,0
20230816,103700,199871470,12790,12790,12790,12790,78
20230816,103600,198873850,12790,12790,12790,12790,0
20230816,103500,198873850,12790,12790,12790,12790,0
20230816,103400,198873850,12790,12790,12790,12790,350
20230816,103300,194397350,12790,12800,12800,12790,715
20230816,103200,185245810,12800,12800,12800,12800,1
20230816,103100,185233010,12800,12800,12800,12800,1
20230816,103000,185220210,12800,12650,12800,12650,980
20230816,102900,172751980,12650,12650,12650,12650,3
20230816,102800,172714030,12610,12610,12610,12610,0
20230816,102700,172714030,12610,12610,12610,12610,0
20230816,102600,172714030,12610,12620,12650,12610,534
20230816,102500,165977070,12590,12600,12600,12590,1276
20230816,102400,149902230,12600,12600,12600,12600,0
20230816,102300,149902230,12600,12600,12600,12600,12
20230816,102200,149751030,12600,12600,12600,12600,0
20230816,102100,149751030,12600,12600,12600,12600,0
20230816,102000,149751030,12600,12600,12600,12600,13
20230816,101900,149587230,12600,12600,12600,12600,2
20230816,101800,149562030,12600,12600,12600,12600,0
20230816,101700,149562030,12600,12550,12600,12550,30
20230816,101600,149184280,12550,12550,12550,12550,0
20230816,101500,149184280,12550,12600,12600,12550,9
20230816,101400,149071240,12600,12600,12600,12600,125
20230816,101300,147496240,12670,12670,12670,12670,0
20230816,101200,147496240,12670,12670,12670,12670,0
20230816,101100,147496240,12670,12670,12670,12670,0
20230816,101000,147496240,12670,12670,12670,12670,0
20230816,100900,147496240,12670,12620,12670,12580,309
20230816,100800,143602800,12550,12580,12600,12540,148
20230816,100700,141746000,12540,12540,12540,12540,165
20230816,100600,139676900,12580,12610,12610,12580,318
20230816,100500,135671690,12570,12510,12570,12510,636
20230816,100400,127700730,12510,12510,12510,12510,95
20230816,100300,126512280,12510,12520,12520,12510,112
20230816,100200,125110100,12520,12520,12520,12520,116
20230816,100100,123657780,12510,12510,12510,12510,0
20230816,100000,123657780,12510,12520,12570,12510,516
20230816,095900,117185360,12520,12520,12520,12520,100
20230816,095800,115933360,12510,12490,12510,12490,320
20230816,095700,111933350,12480,12530,12530,12480,303
20230816,095600,108146720,12540,12530,12540,12530,435
20230816,095500,102696160,12530,12530,12530,12530,526
20230816,095400,96105380,12540,12590,12590,12540,1720
20230816,095300,74477270,12640,12640,12640,12640,0
20230816,095200,74477270,12640,12640,12640,12640,0
20230816,095100,74477270,12640,12640,12640,12640,0
20230816,095000,74477270,12640,12640,12640,12640,159
20230816,094900,72467510,12600,12590,12600,12590,112
20230816,094800,71056320,12570,12570,12570,12570,0
20230816,094700,71056320,12570,12570,12570,12570,16
20230816,094600,70855200,12570,12570,12570,12570,0
20230816,094500,70855200,12570,12570,12570,12570,184
20230816,094400,68542320,12570,12570,12570,12570,0
20230816,094300,68542320,12570,12570,12570,12570,5
20230816,094200,68479470,12570,12570,12570,12570,0
20230816,094100,68479470,12570,12570,12570,12570,13
20230816,094000,68316060,12560,12550,12560,12550,7
20230816,093900,68228200,12550,12550,12550,12550,0
20230816,093800,68228200,12550,12550,12550,12550,0
20230816,093700,68228200,12550,12550,12550,12550,28
20230816,093600,67876800,12570,12580,12580,12570,164
20230816,093500,65815010,12600,12610,12610,12600,643
20230816,093400,57710210,12620,12620,12620,12620,0
20230816,093300,57710210,12620,12620,12620,12620,70
20230816,093200,56826810,12620,12620,12620,12620,0
20230816,093100,56826810,12620,12640,12640,12620,800
20230816,093000,46722030,12610,12640,12710,12610,757
20230816,092900,37114480,12620,12620,12620,12620,0
20230816,092800,37114480,12620,12620,12620,12620,1
20230816,092700,37101860,12600,12600,12600,12600,1
20230816,092600,37089260,12600,12600,12600,12600,43
20230816,092500,36547460,12600,12600,12600,12600,10
20230816,092400,36421460,12600,12600,12600,12600,0
20230816,092300,36421460,12600,12600,12600,12600,0
20230816,092200,36421460,12600,12580,12600,12580,6
20230816,092100,36345900,12580,12580,12580,12580,8
20230816,092000,36245260,12580,12610,12610,12580,178
20230816,091900,34005800,12610,12610,12610,12610,0
20230816,091800,34005800,12610,12610,12610,12610,93
20230816,091700,32833070,12590,12620,12620,12590,225
20230816,091600,29999190,12570,12570,12570,12570,5
20230816,091500,29936340,12630,12630,12630,12630,0
20230816,091400,29936340,12630,12630,12630,12630,1
20230816,091300,29923710,12650,12650,12650,12650,0
20230816,091200,29923710,12650,12600,12650,12550,202
20230816,091100,27383710,12600,12600,12600,12600,4
20230816,091000,27333310,12600,12660,12660,12600,396
20230816,090900,22328130,12660,12660,12660,12660,100
20230816,090800,21062130,12660,12660,12660,12660,42
20230816,090700,20530410,12660,12670,12670,12660,242
20230816,090600,17465490,12670,12670,12670,12670,12
20230816,090500,17313450,12660,12660,12660,12660,0
20230816,090400,17313450,12660,12670,12670,12660,26
20230816,090300,16984050,12660,12780,12780,12660,243
20230816,090200,13886800,12790,12790,12790,12790,51
20230816,090100,13234510,12950,12920,12950,12920,500
20230816,090000,6759600,12900,12900,12900,12900,524