KissMeData/241770/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,202400,666299900,11890,11890,11890,11890,1210
20230816,202300,666299900,11890,11890,11890,11890,0
20230816,202200,666299900,11890,11890,11890,11890,0
20230816,202100,666299900,11890,11890,11890,11890,0
20230816,202000,666299900,11890,11890,11890,11890,0
20230816,201900,666299900,11890,11890,11890,11890,0
20230816,201800,666299900,11890,11890,11890,11890,0
20230816,201700,666299900,11890,11890,11890,11890,0
20230816,201600,666299900,11890,11890,11890,11890,0
20230816,201500,666299900,11890,11890,11890,11890,0
20230816,201400,666299900,11890,11890,11890,11890,0
20230816,201300,666299900,11890,11890,11890,11890,0
20230816,201200,666299900,11890,11890,11890,11890,0
20230816,201100,666299900,11890,11890,11890,11890,0
20230816,201000,666299900,11890,11890,11890,11890,0
20230816,200900,666299900,11890,11890,11890,11890,0
20230816,200800,666299900,11890,11890,11890,11890,0
20230816,200700,666299900,11890,11890,11890,11890,0
20230816,200600,666299900,11890,11890,11890,11890,0
20230816,200500,666299900,11890,11890,11890,11890,0
20230816,200400,666299900,11890,11890,11890,11890,0
20230816,200300,666299900,11890,11890,11890,11890,0
20230816,200200,666299900,11890,11890,11890,11890,0
20230816,200100,666299900,11890,11890,11890,11890,0
20230816,200000,666299900,11890,11890,11890,11890,0
20230816,195900,666299900,11890,11890,11890,11890,0
20230816,195800,666299900,11890,11890,11890,11890,0
20230816,195700,666299900,11890,11890,11890,11890,0
20230816,195600,666299900,11890,11890,11890,11890,0
20230816,195500,666299900,11890,11890,11890,11890,0
20230816,195400,666299900,11890,11890,11890,11890,1210
20230816,195300,666299900,11890,11890,11890,11890,0
20230816,195200,666299900,11890,11890,11890,11890,0
20230816,195100,666299900,11890,11890,11890,11890,0
20230816,195000,666299900,11890,11890,11890,11890,0
20230816,194900,666299900,11890,11890,11890,11890,0
20230816,194800,666299900,11890,11890,11890,11890,0
20230816,194700,666299900,11890,11890,11890,11890,0
20230816,194600,666299900,11890,11890,11890,11890,0
20230816,194500,666299900,11890,11890,11890,11890,0
20230816,194400,666299900,11890,11890,11890,11890,0
20230816,194300,666299900,11890,11890,11890,11890,0
20230816,194200,666299900,11890,11890,11890,11890,0
20230816,194100,666299900,11890,11890,11890,11890,0
20230816,194000,666299900,11890,11890,11890,11890,0
20230816,193900,666299900,11890,11890,11890,11890,0
20230816,193800,666299900,11890,11890,11890,11890,0
20230816,193700,666299900,11890,11890,11890,11890,0
20230816,193600,666299900,11890,11890,11890,11890,0
20230816,193500,666299900,11890,11890,11890,11890,0
20230816,193400,666299900,11890,11890,11890,11890,0
20230816,193300,666299900,11890,11890,11890,11890,0
20230816,193200,666299900,11890,11890,11890,11890,0
20230816,193100,666299900,11890,11890,11890,11890,0
20230816,193000,666299900,11890,11890,11890,11890,0
20230816,192900,666299900,11890,11890,11890,11890,0
20230816,192800,666299900,11890,11890,11890,11890,0
20230816,192700,666299900,11890,11890,11890,11890,0
20230816,192600,666299900,11890,11890,11890,11890,0
20230816,192500,666299900,11890,11890,11890,11890,0
20230816,192400,666299900,11890,11890,11890,11890,1210
20230816,192300,666299900,11890,11890,11890,11890,0
20230816,192200,666299900,11890,11890,11890,11890,0
20230816,192100,666299900,11890,11890,11890,11890,0
20230816,192000,666299900,11890,11890,11890,11890,0
20230816,191900,666299900,11890,11890,11890,11890,0
20230816,191800,666299900,11890,11890,11890,11890,0
20230816,191700,666299900,11890,11890,11890,11890,0
20230816,191600,666299900,11890,11890,11890,11890,0
20230816,191500,666299900,11890,11890,11890,11890,0
20230816,191400,666299900,11890,11890,11890,11890,0
20230816,191300,666299900,11890,11890,11890,11890,0
20230816,191200,666299900,11890,11890,11890,11890,0
20230816,191100,666299900,11890,11890,11890,11890,0
20230816,191000,666299900,11890,11890,11890,11890,0
20230816,190900,666299900,11890,11890,11890,11890,0
20230816,190800,666299900,11890,11890,11890,11890,0
20230816,190700,666299900,11890,11890,11890,11890,0
20230816,190600,666299900,11890,11890,11890,11890,0
20230816,190500,666299900,11890,11890,11890,11890,0
20230816,190400,666299900,11890,11890,11890,11890,0
20230816,190300,666299900,11890,11890,11890,11890,0
20230816,190200,666299900,11890,11890,11890,11890,0
20230816,190100,666299900,11890,11890,11890,11890,0
20230816,190000,666299900,11890,11890,11890,11890,0
20230816,185900,666299900,11890,11890,11890,11890,0
20230816,185800,666299900,11890,11890,11890,11890,0
20230816,185700,666299900,11890,11890,11890,11890,0
20230816,185600,666299900,11890,11890,11890,11890,0
20230816,185500,666299900,11890,11890,11890,11890,0
20230816,185400,666299900,11890,11890,11890,11890,1210
20230816,185300,666299900,11890,11890,11890,11890,0
20230816,185200,666299900,11890,11890,11890,11890,0
20230816,185100,666299900,11890,11890,11890,11890,0
20230816,185000,666299900,11890,11890,11890,11890,0
20230816,184900,666299900,11890,11890,11890,11890,0
20230816,184800,666299900,11890,11890,11890,11890,0
20230816,184700,666299900,11890,11890,11890,11890,0
20230816,184600,666299900,11890,11890,11890,11890,0
20230816,184500,666299900,11890,11890,11890,11890,0
20230816,184400,666299900,11890,11890,11890,11890,0
20230816,184300,666299900,11890,11890,11890,11890,0
20230816,184200,666299900,11890,11890,11890,11890,0
20230816,184100,666299900,11890,11890,11890,11890,0
20230816,184000,666299900,11890,11890,11890,11890,0
20230816,183900,666299900,11890,11890,11890,11890,0
20230816,183800,666299900,11890,11890,11890,11890,0
20230816,183700,666299900,11890,11890,11890,11890,0
20230816,183600,666299900,11890,11890,11890,11890,0
20230816,183500,666299900,11890,11890,11890,11890,0
20230816,183400,666299900,11890,11890,11890,11890,0
20230816,183300,666299900,11890,11890,11890,11890,0
20230816,183200,666299900,11890,11890,11890,11890,0
20230816,183100,666299900,11890,11890,11890,11890,0
20230816,183000,666299900,11890,11890,11890,11890,0
20230816,182900,666299900,11890,11890,11890,11890,0
20230816,182800,666299900,11890,11890,11890,11890,0
20230816,182700,666299900,11890,11890,11890,11890,0
20230816,182600,666299900,11890,11890,11890,11890,0
20230816,182500,666299900,11890,11890,11890,11890,0
20230816,182400,666299900,11890,11890,11890,11890,1210
20230816,182300,666299900,11890,11890,11890,11890,0
20230816,182200,666299900,11890,11890,11890,11890,0
20230816,182100,666299900,11890,11890,11890,11890,0
20230816,182000,666299900,11890,11890,11890,11890,0
20230816,181900,666299900,11890,11890,11890,11890,0
20230816,181800,666299900,11890,11890,11890,11890,0
20230816,181700,666299900,11890,11890,11890,11890,0
20230816,181600,666299900,11890,11890,11890,11890,0
20230816,181500,666299900,11890,11890,11890,11890,0
20230816,181400,666299900,11890,11890,11890,11890,0
20230816,181300,666299900,11890,11890,11890,11890,0
20230816,181200,666299900,11890,11890,11890,11890,0
20230816,181100,666299900,11890,11890,11890,11890,0
20230816,181000,666299900,11890,11890,11890,11890,0
20230816,180900,666299900,11890,11890,11890,11890,0
20230816,180800,666299900,11890,11890,11890,11890,0
20230816,180700,666299900,11890,11890,11890,11890,0
20230816,180600,666299900,11890,11890,11890,11890,0
20230816,180500,666299900,11890,11890,11890,11890,0
20230816,180400,666299900,11890,11890,11890,11890,0
20230816,180300,666299900,11890,11890,11890,11890,0
20230816,180200,666299900,11890,11890,11890,11890,0
20230816,180100,666299900,11890,11890,11890,11890,0
20230816,180000,666299900,11890,11890,11890,11890,0
20230816,175900,666299900,11890,11890,11890,11890,0
20230816,175800,666299900,11890,11890,11890,11890,0
20230816,175700,666299900,11890,11890,11890,11890,0
20230816,175600,666299900,11890,11890,11890,11890,0
20230816,175500,666299900,11890,11890,11890,11890,0
20230816,175400,666299900,11890,11890,11890,11890,1210
20230816,175300,666299900,11890,11890,11890,11890,0
20230816,175200,666299900,11890,11890,11890,11890,0
20230816,175100,666299900,11890,11890,11890,11890,0
20230816,175000,666299900,11890,11890,11890,11890,0
20230816,174900,666299900,11890,11890,11890,11890,0
20230816,174800,666299900,11890,11890,11890,11890,0
20230816,174700,666299900,11890,11890,11890,11890,0
20230816,174600,666299900,11890,11890,11890,11890,0
20230816,174500,666299900,11890,11890,11890,11890,0
20230816,174400,666299900,11890,11890,11890,11890,0
20230816,174300,666299900,11890,11890,11890,11890,0
20230816,174200,666299900,11890,11890,11890,11890,0
20230816,174100,666299900,11890,11890,11890,11890,0
20230816,174000,666299900,11890,11890,11890,11890,0
20230816,173900,666299900,11890,11890,11890,11890,0
20230816,173800,666299900,11890,11890,11890,11890,0
20230816,173700,666299900,11890,11890,11890,11890,0
20230816,173600,666299900,11890,11890,11890,11890,0
20230816,173500,666299900,11890,11890,11890,11890,0
20230816,173400,666299900,11890,11890,11890,11890,0
20230816,173300,666299900,11890,11890,11890,11890,0
20230816,173200,666299900,11890,11890,11890,11890,0
20230816,173100,666299900,11890,11890,11890,11890,0
20230816,173000,666299900,11890,11890,11890,11890,0
20230816,172900,666299900,11890,11890,11890,11890,0
20230816,172800,666299900,11890,11890,11890,11890,0
20230816,172700,666299900,11890,11890,11890,11890,0
20230816,172600,666299900,11890,11890,11890,11890,0
20230816,172500,666299900,11890,11890,11890,11890,0
20230816,172400,666299900,11890,11890,11890,11890,1210
20230816,172300,666299900,11890,11890,11890,11890,0
20230816,172200,666299900,11890,11890,11890,11890,0
20230816,172100,666299900,11890,11890,11890,11890,0
20230816,172000,666299900,11890,11890,11890,11890,0
20230816,171900,666299900,11890,11890,11890,11890,0
20230816,171800,666299900,11890,11890,11890,11890,0
20230816,171700,666299900,11890,11890,11890,11890,0
20230816,171600,666299900,11890,11890,11890,11890,0
20230816,171500,666299900,11890,11890,11890,11890,0
20230816,171400,666299900,11890,11890,11890,11890,0
20230816,171300,666299900,11890,11890,11890,11890,0
20230816,171200,666299900,11890,11890,11890,11890,0
20230816,171100,666299900,11890,11890,11890,11890,0
20230816,171000,666299900,11890,11890,11890,11890,0
20230816,170900,666299900,11890,11890,11890,11890,0
20230816,170800,666299900,11890,11890,11890,11890,0
20230816,170700,666299900,11890,11890,11890,11890,0
20230816,170600,666299900,11890,11890,11890,11890,0
20230816,170500,666299900,11890,11890,11890,11890,0
20230816,170400,666299900,11890,11890,11890,11890,0
20230816,170300,666299900,11890,11890,11890,11890,0
20230816,170200,666299900,11890,11890,11890,11890,0
20230816,170100,666299900,11890,11890,11890,11890,0
20230816,170000,666299900,11890,11890,11890,11890,0
20230816,165900,666299900,11890,11890,11890,11890,0
20230816,165800,666299900,11890,11890,11890,11890,0
20230816,165700,666299900,11890,11890,11890,11890,0
20230816,165600,666299900,11890,11890,11890,11890,0
20230816,165500,666299900,11890,11890,11890,11890,0
20230816,165400,666299900,11890,11890,11890,11890,1210
20230816,165300,666299900,11890,11890,11890,11890,0
20230816,165200,666299900,11890,11890,11890,11890,0
20230816,165100,666299900,11890,11890,11890,11890,0
20230816,165000,666299900,11890,11890,11890,11890,0
20230816,164900,666299900,11890,11890,11890,11890,0
20230816,164800,666299900,11890,11890,11890,11890,0
20230816,164700,666299900,11890,11890,11890,11890,0
20230816,164600,666299900,11890,11890,11890,11890,0
20230816,164500,666299900,11890,11890,11890,11890,0
20230816,164400,666299900,11890,11890,11890,11890,0
20230816,164300,666299900,11890,11890,11890,11890,0
20230816,164200,666299900,11890,11890,11890,11890,0
20230816,164100,666299900,11890,11890,11890,11890,0
20230816,164000,666299900,11890,11890,11890,11890,0
20230816,163900,666299900,11890,11890,11890,11890,0
20230816,163800,666299900,11890,11890,11890,11890,0
20230816,163700,666299900,11890,11890,11890,11890,0
20230816,163600,666299900,11890,11890,11890,11890,0
20230816,163500,666299900,11890,11890,11890,11890,0
20230816,163400,666299900,11890,11890,11890,11890,0
20230816,163300,666299900,11890,11890,11890,11890,0
20230816,163200,666299900,11890,11890,11890,11890,0
20230816,163100,666299900,11890,11890,11890,11890,0
20230816,163000,666299900,11890,11890,11890,11890,0
20230816,162900,666299900,11890,11890,11890,11890,0
20230816,162800,666299900,11890,11890,11890,11890,0
20230816,162700,666299900,11890,11890,11890,11890,0
20230816,162600,666299900,11890,11890,11890,11890,0
20230816,162500,666299900,11890,11890,11890,11890,0
20230816,162400,666299900,11890,11890,11890,11890,1210
20230816,162300,666299900,11890,11890,11890,11890,0
20230816,162200,666299900,11890,11890,11890,11890,0
20230816,162100,666299900,11890,11890,11890,11890,0
20230816,162000,666299900,11890,11890,11890,11890,0
20230816,161900,666299900,11890,11890,11890,11890,0
20230816,161800,666299900,11890,11890,11890,11890,0
20230816,161700,666299900,11890,11890,11890,11890,0
20230816,161600,666299900,11890,11890,11890,11890,0
20230816,161500,666299900,11890,11890,11890,11890,0
20230816,161400,666299900,11890,11890,11890,11890,0
20230816,161300,666299900,11890,11890,11890,11890,0
20230816,161200,666299900,11890,11890,11890,11890,0
20230816,161100,666299900,11890,11890,11890,11890,0
20230816,161000,666299900,11890,11890,11890,11890,0
20230816,160900,666299900,11890,11890,11890,11890,0
20230816,160800,666299900,11890,11890,11890,11890,0
20230816,160700,666299900,11890,11890,11890,11890,0
20230816,160600,666299900,11890,11890,11890,11890,0
20230816,160500,666299900,11890,11890,11890,11890,0
20230816,160400,666299900,11890,11890,11890,11890,0
20230816,160300,666299900,11890,11890,11890,11890,0
20230816,160200,666299900,11890,11890,11890,11890,0
20230816,160100,666299900,11890,11890,11890,11890,0
20230816,160000,666299900,11890,11890,11890,11890,0
20230816,155900,666299900,11890,11890,11890,11890,0
20230816,155800,666299900,11890,11890,11890,11890,0
20230816,155700,666299900,11890,11890,11890,11890,0
20230816,155600,666299900,11890,11890,11890,11890,0
20230816,155500,666299900,11890,11890,11890,11890,0
20230816,155400,666299900,11890,11890,11890,11890,1210
20230816,155300,666299900,11890,11890,11890,11890,0
20230816,155200,666299900,11890,11890,11890,11890,0
20230816,155100,666299900,11890,11890,11890,11890,0
20230816,155000,666299900,11890,11890,11890,11890,0
20230816,154900,666299900,11890,11890,11890,11890,0
20230816,154800,666299900,11890,11890,11890,11890,0
20230816,154700,666299900,11890,11890,11890,11890,0
20230816,154600,666299900,11890,11890,11890,11890,0
20230816,154500,666299900,11890,11890,11890,11890,0
20230816,154400,666299900,11890,11890,11890,11890,0
20230816,154300,666299900,11890,11890,11890,11890,0
20230816,154200,666299900,11890,11890,11890,11890,0
20230816,154100,666299900,11890,11890,11890,11890,0
20230816,154000,666299900,11890,11890,11890,11890,0
20230816,153900,666299900,11890,11890,11890,11890,0
20230816,153800,666299900,11890,11890,11890,11890,0
20230816,153700,666299900,11890,11890,11890,11890,0
20230816,153600,666299900,11890,11890,11890,11890,0
20230816,153500,666299900,11890,11890,11890,11890,0
20230816,153400,666299900,11890,11890,11890,11890,0
20230816,153300,666299900,11890,11890,11890,11890,0
20230816,153200,666299900,11890,11890,11890,11890,0
20230816,153100,666299900,11890,11890,11890,11890,0
20230816,153000,666299900,11890,11890,11890,11890,1210
20230816,152900,651913000,11830,11830,11830,11830,0
20230816,152800,651913000,11830,11830,11830,11830,0
20230816,152700,651913000,11830,11830,11830,11830,0
20230816,152600,651913000,11830,11830,11830,11830,0
20230816,152500,651913000,11830,11830,11830,11830,0
20230816,152400,651913000,11830,11830,11830,11830,0
20230816,152300,651913000,11830,11830,11830,11830,0
20230816,152200,651913000,11830,11830,11830,11830,0
20230816,152100,651913000,11830,11830,11830,11830,0
20230816,152000,651913000,11830,11830,11830,11830,0
20230816,151900,651913000,11830,11820,11830,11820,50
20230816,151800,651321650,11830,11820,11830,11820,67
20230816,151700,650529320,11810,11810,11810,11810,318
20230816,151600,646773740,11810,11810,11810,11810,0
20230816,151500,646773740,11810,11810,11810,11810,1
20230816,151400,646761930,11730,11730,11730,11730,10
20230816,151300,646644630,11810,11810,11810,11810,1
20230816,151200,646632820,11710,11720,11730,11710,175
20230816,151100,644582180,11720,11730,11730,11720,118
20230816,151000,643198760,11730,11820,11820,11730,181
20230816,150900,641072400,11830,11830,11830,11830,0
20230816,150800,641072400,11830,11830,11830,11830,0
20230816,150700,641072400,11830,11830,11830,11830,0
20230816,150600,641072400,11830,11810,11830,11810,85
20230816,150500,640067030,11820,11750,11820,11710,1465
20230816,150400,622907760,11840,11700,11840,11680,156
20230816,150300,621082910,11700,11760,11760,11700,232
20230816,150200,618356040,11770,11860,11860,11770,873
20230816,150100,608044070,11880,11910,11910,11880,352
20230816,150000,603856430,11970,11970,11970,11970,0
20230816,145900,603856430,11970,11970,11970,11970,0
20230816,145800,603856430,11970,11970,11970,11970,0
20230816,145700,603856430,11970,11910,11970,11910,29
20230816,145600,603510860,11910,11910,11910,11910,0
20230816,145500,603510860,11910,11910,11910,11910,0
20230816,145400,603510860,11910,11910,11910,11910,0
20230816,145300,603510860,11910,11910,11910,11910,4
20230816,145200,603463220,11910,11910,11910,11910,0
20230816,145100,603463220,11910,11910,11910,11910,0
20230816,145000,603463220,11910,11910,11910,11910,74
20230816,144900,602581880,11960,11960,11960,11960,0
20230816,144800,602581880,11960,11960,11960,11960,1
20230816,144700,602569920,11950,11950,11950,11950,0
20230816,144600,602569920,11950,11910,11950,11910,100
20230816,144500,601375800,11900,11890,11900,11890,21
20230816,144400,601125940,11900,11890,11900,11890,85
20230816,144300,600114450,11850,11850,11850,11850,0
20230816,144200,600114450,11850,11850,11850,11850,53
20230816,144100,599486400,11840,11850,11850,11840,126
20230816,144000,597994550,11890,11890,11890,11890,0
20230816,143900,597994550,11890,11890,11890,11890,0
20230816,143800,597994550,11890,11890,11890,11890,3
20230816,143700,597958880,11840,11840,11840,11840,0
20230816,143600,597958880,11840,11840,11840,11840,0
20230816,143500,597958880,11840,11840,11840,11840,0
20230816,143400,597958880,11840,11850,11850,11840,24
20230816,143300,597674690,11820,11820,11820,11820,0
20230816,143200,597674690,11820,11820,11820,11820,4
20230816,143100,597627410,11800,11900,11900,11800,90
20230816,143000,596563810,11900,11900,11900,11900,0
20230816,142900,596563810,11900,11900,11900,11900,0
20230816,142800,596563810,11900,11900,11900,11900,0
20230816,142700,596563810,11900,11900,11900,11900,0
20230816,142600,596563810,11900,11900,11900,11900,0
20230816,142500,596563810,11900,11900,11900,11900,132
20230816,142400,594993010,11950,11950,11950,11950,0
20230816,142300,594993010,11950,11950,11950,11950,0
20230816,142200,594993010,11950,11950,11950,11950,3
20230816,142100,594957160,11970,11970,11970,11970,0
20230816,142000,594957160,11970,11970,11970,11970,0
20230816,141900,594957160,11970,11910,11970,11910,20
20230816,141800,594718540,11910,11910,11910,11910,0
20230816,141700,594718540,11910,11910,11910,11910,0
20230816,141600,594718540,11910,11910,11910,11910,0
20230816,141500,594718540,11910,11910,11910,11910,0
20230816,141400,594718540,11910,11910,11910,11910,0
20230816,141300,594718540,11910,11910,11910,11910,0
20230816,141200,594718540,11910,11910,11910,11910,0
20230816,141100,594718540,11910,11910,11910,11910,0
20230816,141000,594718540,11910,11910,11910,11910,0
20230816,140900,594718540,11910,11910,11910,11910,0
20230816,140800,594718540,11910,11820,11910,11760,1358
20230816,140700,578721900,11820,11900,11900,11820,230
20230816,140600,575988580,11910,11910,11910,11910,2
20230816,140500,575964760,11900,11900,11900,11900,0
20230816,140400,575964760,11900,11900,11900,11900,0
20230816,140300,575964760,11900,11900,11900,11900,76
20230816,140200,575060360,11900,11900,11900,11900,1200
20230816,140100,560780360,11900,11900,11900,11900,5
20230816,140000,560720860,11890,11890,11890,11890,4
20230816,135900,560673300,11890,11880,11890,11880,94
20230816,135800,559555720,11890,11890,11890,11890,0
20230816,135700,559555720,11890,11880,11890,11880,30
20230816,135600,559199310,11860,11900,11900,11860,123
20230816,135500,557735750,11970,11970,11970,11970,0
20230816,135400,557735750,11970,11970,11970,11970,0
20230816,135300,557735750,11970,11970,11970,11970,3
20230816,135200,557699840,11980,11980,11980,11980,44
20230816,135100,557172720,11980,11940,11980,11940,15
20230816,135000,556993580,11940,11860,11940,11860,80
20230816,134900,556042970,11860,11860,11860,11860,0
20230816,134800,556042970,11860,11860,11860,11860,0
20230816,134700,556042970,11860,11860,11860,11860,0
20230816,134600,556042970,11860,11860,11860,11860,92
20230816,134500,554951850,11860,11860,11860,11860,0
20230816,134400,554951850,11860,11890,11890,11860,213
20230816,134300,552422310,11890,11890,11890,11890,0
20230816,134200,552422310,11890,11890,11890,11890,0
20230816,134100,552422310,11890,11920,11920,11890,702
20230816,134000,544069290,11980,11980,11980,11980,1
20230816,133900,544057310,11920,11920,11920,11920,306
20230816,133800,540409790,12000,12000,12000,12000,8
20230816,133700,540313790,12000,11920,12000,11920,11
20230816,133600,540182590,11920,11940,12020,11920,61
20230816,133500,539454970,12020,12020,12020,12020,1
20230816,133400,539442950,12030,12030,12030,12030,0
20230816,133300,539442950,12030,12030,12030,12030,10
20230816,133200,539322650,12040,12030,12040,12030,5
20230816,133100,539262460,11910,12000,12000,11910,172
20230816,133000,537208670,12070,12030,12070,12030,5
20230816,132900,537148420,11960,11960,11960,11960,5
20230816,132800,537088620,11940,11950,11950,11940,5
20230816,132700,537028880,12010,12000,12010,11890,112
20230816,132600,535694970,12010,12010,12010,12010,10
20230816,132500,535574870,12010,12010,12010,12010,0
20230816,132400,535574870,12010,12020,12020,12000,71
20230816,132300,534722070,12020,12020,12020,12020,12
20230816,132200,534577830,12070,12070,12070,12070,116
20230816,132100,533177710,12090,12010,12100,12010,174
20230816,132000,531081340,12000,11950,12020,11950,883
20230816,131900,520513420,11940,11890,11940,11880,62
20230816,131800,519775660,11940,12130,12130,11850,5914
20230816,131700,449207650,12130,12270,12270,12120,639
20230816,131600,441459470,12260,12270,12270,12120,793
20230816,131500,431776280,12240,12300,12320,12240,426
20230816,131400,426537470,12310,12410,12410,12310,385
20230816,131300,421782310,12420,12540,12630,12420,609
20230816,131200,414112180,12410,12400,12610,12350,5852
20230816,131100,340873560,12400,12270,12430,12150,2515
20230816,131000,309944310,12240,12050,12320,12050,2189
20230816,130900,283319050,12060,11900,12090,11830,1820
20230816,130800,261375990,11920,11960,12100,11910,797
20230816,130700,251822780,11950,11820,11950,11820,2263
20230816,130600,224936610,11820,11750,11820,11750,2218
20230816,130500,198753750,11750,11750,11750,11750,0
20230816,130400,198753750,11750,11750,11750,11750,0
20230816,130300,198753750,11750,11750,11750,11750,0
20230816,130200,198753750,11750,11750,11750,11750,0
20230816,130100,198753750,11750,11750,11750,11750,1
20230816,130000,198742000,11670,11670,11670,11670,1
20230816,125900,198730330,11690,11690,11690,11690,2
20230816,125800,198706950,11670,11670,11670,11670,0
20230816,125700,198706950,11670,11740,11740,11670,117
20230816,125600,197335560,11740,11670,11740,11670,128
20230816,125500,195840260,11670,11670,11670,11670,1
20230816,125400,195828590,11740,11740,11740,11740,0
20230816,125300,195828590,11740,11740,11740,11740,0
20230816,125200,195828590,11740,11740,11740,11740,0
20230816,125100,195828590,11740,11740,11740,11740,0
20230816,125000,195828590,11740,11740,11740,11740,0
20230816,124900,195828590,11740,11740,11740,11740,0
20230816,124800,195828590,11740,11740,11740,11740,0
20230816,124700,195828590,11740,11740,11740,11740,0
20230816,124600,195828590,11740,11740,11740,11740,0
20230816,124500,195828590,11740,11740,11740,11740,0
20230816,124400,195828590,11740,11740,11740,11740,0
20230816,124300,195828590,11740,11740,11740,11740,0
20230816,124200,195828590,11740,11740,11740,11740,0
20230816,124100,195828590,11740,11740,11740,11740,0
20230816,124000,195828590,11740,11650,11740,11650,121
20230816,123900,194411260,11660,11660,11660,11660,42
20230816,123800,193921540,11660,11660,11670,11660,385
20230816,123700,189432420,11660,11660,11660,11660,49
20230816,123600,188861080,11660,11660,11660,11660,0
20230816,123500,188861080,11660,11660,11660,11660,0
20230816,123400,188861080,11660,11660,11660,11660,0
20230816,123300,188861080,11660,11700,11700,11660,2000
20230816,123200,165524090,11690,11690,11690,11690,0
20230816,123100,165524090,11690,11690,11690,11690,0
20230816,123000,165524090,11690,11690,11690,11690,0
20230816,122900,165524090,11690,11700,11700,11690,120
20230816,122800,164121200,11700,11700,11700,11700,35
20230816,122700,163711700,11700,11710,11710,11700,29
20230816,122600,163372390,11710,11710,11710,11710,0
20230816,122500,163372390,11710,11710,11710,11710,7
20230816,122400,163290420,11710,11710,11710,11710,46
20230816,122300,162751760,11710,11710,11710,11710,0
20230816,122200,162751760,11710,11710,11710,11710,6
20230816,122100,162681500,11710,11710,11710,11710,0
20230816,122000,162681500,11710,11710,11710,11710,0
20230816,121900,162681500,11710,11710,11710,11710,0
20230816,121800,162681500,11710,11720,11720,11710,223
20230816,121700,160068490,11710,11710,11710,11710,0
20230816,121600,160068490,11710,11710,11710,11710,0
20230816,121500,160068490,11710,11710,11710,11710,0
20230816,121400,160068490,11710,11710,11710,11710,0
20230816,121300,160068490,11710,11710,11710,11710,0
20230816,121200,160068490,11710,11710,11710,11710,0
20230816,121100,160068490,11710,11710,11710,11710,0
20230816,121000,160068490,11710,11710,11710,11710,4
20230816,120900,160021650,11720,11720,11720,11720,0
20230816,120800,160021650,11720,11710,11720,11710,4
20230816,120700,159974790,11710,11710,11710,11710,6
20230816,120600,159904530,11690,11690,11690,11690,20
20230816,120500,159670730,11750,11750,11750,11750,0
20230816,120400,159670730,11750,11750,11750,11750,0
20230816,120300,159670730,11750,11750,11750,11750,5
20230816,120200,159611980,11700,11700,11700,11700,0
20230816,120100,159611980,11700,11700,11700,11700,0
20230816,120000,159611980,11700,11700,11700,11700,0
20230816,115900,159611980,11700,11700,11700,11700,0
20230816,115800,159611980,11700,11700,11700,11700,0
20230816,115700,159611980,11700,11700,11700,11700,0
20230816,115600,159611980,11700,11700,11700,11700,2
20230816,115500,159588580,11760,11760,11760,11760,0
20230816,115400,159588580,11760,11760,11760,11760,0
20230816,115300,159588580,11760,11760,11760,11760,0
20230816,115200,159588580,11760,11760,11760,11760,0
20230816,115100,159588580,11760,11760,11760,11760,0
20230816,115000,159588580,11760,11760,11760,11760,0
20230816,114900,159588580,11760,11760,11760,11760,0
20230816,114800,159588580,11760,11760,11760,11760,0
20230816,114700,159588580,11760,11760,11760,11760,0
20230816,114600,159588580,11760,11760,11760,11760,0
20230816,114500,159588580,11760,11760,11760,11760,0
20230816,114400,159588580,11760,11760,11760,11760,0
20230816,114300,159588580,11760,11760,11760,11760,0
20230816,114200,159588580,11760,11760,11760,11760,0
20230816,114100,159588580,11760,11760,11760,11760,0
20230816,114000,159588580,11760,11760,11760,11760,0
20230816,113900,159588580,11760,11730,11760,11730,84
20230816,113800,158601480,11740,11740,11740,11740,0
20230816,113700,158601480,11740,11740,11740,11740,0
20230816,113600,158601480,11740,11690,11740,11660,1510
20230816,113500,140987160,11740,11740,11740,11740,200
20230816,113400,138639160,11740,11720,11740,11720,5
20230816,113300,138580490,11700,11700,11700,11700,50
20230816,113200,137995490,11660,11660,11660,11660,0
20230816,113100,137995490,11660,11660,11660,11660,0
20230816,113000,137995490,11660,11660,11660,11660,0
20230816,112900,137995490,11660,11660,11660,11660,1000
20230816,112800,126335490,11660,11660,11660,11660,0
20230816,112700,126335490,11660,11660,11660,11660,50
20230816,112600,125752490,11650,11650,11650,11650,0
20230816,112500,125752490,11650,11650,11650,11650,0
20230816,112400,125752490,11650,11650,11650,11650,0
20230816,112300,125752490,11650,11650,11650,11650,12
20230816,112200,125612690,11650,11660,11660,11650,4
20230816,112100,125566060,11670,11660,11670,11660,107
20230816,112000,124318220,11660,11660,11660,11660,0
20230816,111900,124318220,11660,11660,11660,11660,0
20230816,111800,124318220,11660,11660,11660,11660,0
20230816,111700,124318220,11660,11660,11660,11660,22
20230816,111600,124061700,11630,11630,11630,11630,0
20230816,111500,124061700,11630,11630,11630,11630,0
20230816,111400,124061700,11630,11630,11630,11630,0
20230816,111300,124061700,11630,11630,11630,11630,0
20230816,111200,124061700,11630,11630,11630,11630,0
20230816,111100,124061700,11630,11630,11630,11630,0
20230816,111000,124061700,11630,11630,11630,11630,0
20230816,110900,124061700,11630,11630,11630,11630,0
20230816,110800,124061700,11630,11630,11630,11630,0
20230816,110700,124061700,11630,11630,11630,11630,0
20230816,110600,124061700,11630,11630,11630,11630,227
20230816,110500,121421690,11620,11620,11620,11620,0
20230816,110400,121421690,11620,11620,11620,11620,0
20230816,110300,121421690,11620,11620,11620,11620,0
20230816,110200,121421690,11620,11620,11620,11620,0
20230816,110100,121421690,11620,11630,11630,11620,8
20230816,110000,121328660,11630,11630,11630,11630,23
20230816,105900,121061170,11640,11640,11640,11640,1
20230816,105800,121049530,11600,11600,11600,11600,112
20230816,105700,119750330,11640,11640,11640,11640,9
20230816,105600,119645570,11640,11640,11640,11640,2
20230816,105500,119622290,11580,11590,11590,11580,900
20230816,105400,109194730,11600,11600,11600,11600,0
20230816,105300,109194730,11600,11630,11630,11600,25
20230816,105200,108904490,11590,11590,11590,11590,0
20230816,105100,108904490,11590,11600,11600,11580,83
20230816,105000,107942860,11600,11610,11610,11600,319
20230816,104900,104242350,11600,11620,11620,11600,547
20230816,104800,97894630,11630,11630,11630,11630,4
20230816,104700,97848110,11650,11640,11650,11640,100
20230816,104600,96683960,11610,11620,11620,11610,150
20230816,104500,94942380,11610,11610,11610,11610,40
20230816,104400,94477980,11620,11620,11620,11620,139
20230816,104300,92862800,11630,11630,11630,11630,10
20230816,104200,92746500,11640,11640,11640,11640,0
20230816,104100,92746500,11640,11670,11670,11640,34
20230816,104000,92350370,11670,11670,11670,11670,26
20230816,103900,92046950,11680,11670,11680,11670,26
20230816,103800,91743500,11660,11670,11670,11660,7
20230816,103700,91661840,11680,11680,11680,11680,1
20230816,103600,91650160,11700,11690,11700,11690,90
20230816,103500,90597670,11680,11680,11680,11680,1
20230816,103400,90585990,11660,11670,11670,11660,121
20230816,103300,89175120,11660,11660,11660,11660,0
20230816,103200,89175120,11660,11660,11660,11660,1
20230816,103100,89163460,11650,11640,11650,11640,2
20230816,103000,89140170,11620,11620,11620,11620,0
20230816,102900,89140170,11620,11630,11630,11620,450
20230816,102800,83911070,11620,11620,11620,11620,0
20230816,102700,83911070,11620,11620,11620,11620,100
20230816,102600,82749070,11620,11620,11620,11620,0
20230816,102500,82749070,11620,11620,11620,11620,0
20230816,102400,82749070,11620,11620,11620,11620,30
20230816,102300,82400470,11630,11630,11630,11630,129
20230816,102200,80900200,11630,11630,11630,11630,0
20230816,102100,80900200,11630,11630,11630,11630,0
20230816,102000,80900200,11630,11630,11630,11630,50
20230816,101900,80318700,11630,11630,11630,11630,0
20230816,101800,80318700,11630,11640,11690,11630,309
20230816,101700,76721330,11650,11650,11650,11650,101
20230816,101600,75544680,11650,11650,11650,11650,60
20230816,101500,74845680,11650,11650,11650,11650,15
20230816,101400,74670930,11650,11650,11650,11650,0
20230816,101300,74670930,11650,11700,11700,11650,700
20230816,101200,66505430,11700,11710,11710,11700,10
20230816,101100,66388400,11710,11710,11710,11710,0
20230816,101000,66388400,11710,11710,11710,11710,0
20230816,100900,66388400,11710,11710,11710,11710,121
20230816,100800,64971490,11720,11720,11720,11720,0
20230816,100700,64971490,11720,11720,11720,11720,0
20230816,100600,64971490,11720,11720,11720,11720,0
20230816,100500,64971490,11720,11720,11720,11720,0
20230816,100400,64971490,11720,11720,11720,11720,0
20230816,100300,64971490,11720,11720,11720,11720,16
20230816,100200,64783970,11720,11720,11720,11720,0
20230816,100100,64783970,11720,11720,11720,11720,8
20230816,100000,64690210,11720,11720,11720,11720,0
20230816,095900,64690210,11720,11720,11720,11720,4
20230816,095800,64643330,11730,11750,11750,11730,8
20230816,095700,64549430,11750,11750,11750,11750,1
20230816,095600,64537680,11770,11770,11770,11770,0
20230816,095500,64537680,11770,11770,11770,11770,9
20230816,095400,64431750,11770,11710,11770,11710,275
20230816,095300,61208980,11760,11760,11760,11760,0
20230816,095200,61208980,11760,11750,11760,11750,24
20230816,095100,60926800,11740,11750,11760,11740,104
20230816,095000,59704430,11760,11760,11760,11760,0
20230816,094900,59704430,11760,11760,11760,11760,0
20230816,094800,59704430,11760,11760,11760,11760,0
20230816,094700,59704430,11760,11760,11760,11760,0
20230816,094600,59704430,11760,11760,11760,11760,0
20230816,094500,59704430,11760,11760,11760,11760,11
20230816,094400,59575070,11760,11730,11760,11680,1210
20230816,094300,45412850,11730,11730,11730,11730,0
20230816,094200,45412850,11730,11730,11730,11730,60
20230816,094100,44709050,11800,11800,11800,11800,0
20230816,094000,44709050,11800,11800,11800,11800,0
20230816,093900,44709050,11800,11800,11800,11800,0
20230816,093800,44709050,11800,11800,11800,11800,1
20230816,093700,44697250,11800,11800,11800,11800,0
20230816,093600,44697250,11800,11800,11800,11800,0
20230816,093500,44697250,11800,11800,11800,11800,0
20230816,093400,44697250,11800,11780,11800,11770,22
20230816,093300,44437870,11730,11740,11740,11730,243
20230816,093200,41585290,11800,11800,11800,11800,0
20230816,093100,41585290,11800,11800,11800,11800,0
20230816,093000,41585290,11800,11800,11800,11800,0
20230816,092900,41585290,11800,11800,11800,11800,1
20230816,092800,41573490,11800,11800,11800,11800,4
20230816,092700,41526290,11810,11810,11810,11810,0
20230816,092600,41526290,11810,11810,11810,11810,0
20230816,092500,41526290,11810,11810,11810,11810,0
20230816,092400,41526290,11810,11810,11810,11810,0
20230816,092300,41526290,11810,11800,11820,11800,137
20230816,092200,39907580,11820,11820,11820,11810,2345
20230816,092100,12190370,11720,11720,11720,11720,0
20230816,092000,12190370,11720,11720,11720,11720,0
20230816,091900,12190370,11720,11720,11720,11720,6
20230816,091800,12120050,11730,11730,11730,11730,212
20230816,091700,9633290,11720,11720,11720,11720,0
20230816,091600,9633290,11720,11740,11740,11720,80
20230816,091500,8695470,11740,11740,11740,11740,0
20230816,091400,8695470,11740,11740,11740,11740,0
20230816,091300,8695470,11740,11750,11750,11740,94
20230816,091200,7591880,11860,11860,11860,11860,0
20230816,091100,7591880,11860,11860,11860,11860,0
20230816,091000,7591880,11860,11860,11860,11860,0
20230816,090900,7591880,11860,11860,11860,11860,0
20230816,090800,7591880,11860,11850,11860,11850,2
20230816,090700,7568170,11800,11800,11800,11800,0
20230816,090600,7568170,11800,11800,11800,11800,84
20230816,090500,6576970,11860,11860,11860,11860,5
20230816,090400,6517670,11750,11840,11840,11720,529
20230816,090300,306480,11910,11910,11910,11910,0
20230816,090200,306480,11910,11910,11910,11910,0
20230816,090100,306480,11910,11910,11910,11910,1
20230816,090000,294570,11850,11780,11850,11780,25