KissMeData/044450/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,191400,715240860,8030,8030,8030,8030,3301
20230823,191300,715240860,8030,8030,8030,8030,0
20230823,191200,715240860,8030,8030,8030,8030,0
20230823,191100,715240860,8030,8030,8030,8030,0
20230823,191000,715240860,8030,8030,8030,8030,0
20230823,190900,715240860,8030,8030,8030,8030,0
20230823,190800,715240860,8030,8030,8030,8030,0
20230823,190700,715240860,8030,8030,8030,8030,0
20230823,190600,715240860,8030,8030,8030,8030,0
20230823,190500,715240860,8030,8030,8030,8030,0
20230823,190400,715240860,8030,8030,8030,8030,0
20230823,190300,715240860,8030,8030,8030,8030,0
20230823,190200,715240860,8030,8030,8030,8030,0
20230823,190100,715240860,8030,8030,8030,8030,0
20230823,190000,715240860,8030,8030,8030,8030,0
20230823,185900,715240860,8030,8030,8030,8030,0
20230823,185800,715240860,8030,8030,8030,8030,0
20230823,185700,715240860,8030,8030,8030,8030,0
20230823,185600,715240860,8030,8030,8030,8030,0
20230823,185500,715240860,8030,8030,8030,8030,0
20230823,185400,715240860,8030,8030,8030,8030,0
20230823,185300,715240860,8030,8030,8030,8030,0
20230823,185200,715240860,8030,8030,8030,8030,0
20230823,185100,715240860,8030,8030,8030,8030,0
20230823,185000,715240860,8030,8030,8030,8030,0
20230823,184900,715240860,8030,8030,8030,8030,0
20230823,184800,715240860,8030,8030,8030,8030,0
20230823,184700,715240860,8030,8030,8030,8030,0
20230823,184600,715240860,8030,8030,8030,8030,0
20230823,184500,715240860,8030,8030,8030,8030,0
20230823,184400,715240860,8030,8030,8030,8030,3301
20230823,184300,715240860,8030,8030,8030,8030,0
20230823,184200,715240860,8030,8030,8030,8030,0
20230823,184100,715240860,8030,8030,8030,8030,0
20230823,184000,715240860,8030,8030,8030,8030,0
20230823,183900,715240860,8030,8030,8030,8030,0
20230823,183800,715240860,8030,8030,8030,8030,0
20230823,183700,715240860,8030,8030,8030,8030,0
20230823,183600,715240860,8030,8030,8030,8030,0
20230823,183500,715240860,8030,8030,8030,8030,0
20230823,183400,715240860,8030,8030,8030,8030,0
20230823,183300,715240860,8030,8030,8030,8030,0
20230823,183200,715240860,8030,8030,8030,8030,0
20230823,183100,715240860,8030,8030,8030,8030,0
20230823,183000,715240860,8030,8030,8030,8030,0
20230823,182900,715240860,8030,8030,8030,8030,0
20230823,182800,715240860,8030,8030,8030,8030,0
20230823,182700,715240860,8030,8030,8030,8030,0
20230823,182600,715240860,8030,8030,8030,8030,0
20230823,182500,715240860,8030,8030,8030,8030,0
20230823,182400,715240860,8030,8030,8030,8030,0
20230823,182300,715240860,8030,8030,8030,8030,0
20230823,182200,715240860,8030,8030,8030,8030,0
20230823,182100,715240860,8030,8030,8030,8030,0
20230823,182000,715240860,8030,8030,8030,8030,0
20230823,181900,715240860,8030,8030,8030,8030,0
20230823,181800,715240860,8030,8030,8030,8030,0
20230823,181700,715240860,8030,8030,8030,8030,0
20230823,181600,715240860,8030,8030,8030,8030,0
20230823,181500,715240860,8030,8030,8030,8030,0
20230823,181400,715240860,8030,8030,8030,8030,3301
20230823,181300,715240860,8030,8030,8030,8030,0
20230823,181200,715240860,8030,8030,8030,8030,0
20230823,181100,715240860,8030,8030,8030,8030,0
20230823,181000,715240860,8030,8030,8030,8030,0
20230823,180900,715240860,8030,8030,8030,8030,0
20230823,180800,715240860,8030,8030,8030,8030,0
20230823,180700,715240860,8030,8030,8030,8030,0
20230823,180600,715240860,8030,8030,8030,8030,0
20230823,180500,715240860,8030,8030,8030,8030,0
20230823,180400,715240860,8030,8030,8030,8030,0
20230823,180300,715240860,8030,8030,8030,8030,0
20230823,180200,715240860,8030,8030,8030,8030,0
20230823,180100,715240860,8030,8030,8030,8030,0
20230823,180000,715240860,8030,8030,8030,8030,0
20230823,175900,715240860,8030,8030,8030,8030,0
20230823,175800,715240860,8030,8030,8030,8030,0
20230823,175700,715240860,8030,8030,8030,8030,0
20230823,175600,715240860,8030,8030,8030,8030,0
20230823,175500,715240860,8030,8030,8030,8030,0
20230823,175400,715240860,8030,8030,8030,8030,0
20230823,175300,715240860,8030,8030,8030,8030,0
20230823,175200,715240860,8030,8030,8030,8030,0
20230823,175100,715240860,8030,8030,8030,8030,0
20230823,175000,715240860,8030,8030,8030,8030,0
20230823,174900,715240860,8030,8030,8030,8030,0
20230823,174800,715240860,8030,8030,8030,8030,0
20230823,174700,715240860,8030,8030,8030,8030,0
20230823,174600,715240860,8030,8030,8030,8030,0
20230823,174500,715240860,8030,8030,8030,8030,0
20230823,174400,715240860,8030,8030,8030,8030,3301
20230823,174300,715240860,8030,8030,8030,8030,0
20230823,174200,715240860,8030,8030,8030,8030,0
20230823,174100,715240860,8030,8030,8030,8030,0
20230823,174000,715240860,8030,8030,8030,8030,0
20230823,173900,715240860,8030,8030,8030,8030,0
20230823,173800,715240860,8030,8030,8030,8030,0
20230823,173700,715240860,8030,8030,8030,8030,0
20230823,173600,715240860,8030,8030,8030,8030,0
20230823,173500,715240860,8030,8030,8030,8030,0
20230823,173400,715240860,8030,8030,8030,8030,0
20230823,173300,715240860,8030,8030,8030,8030,0
20230823,173200,715240860,8030,8030,8030,8030,0
20230823,173100,715240860,8030,8030,8030,8030,0
20230823,173000,715240860,8030,8030,8030,8030,0
20230823,172900,715240860,8030,8030,8030,8030,0
20230823,172800,715240860,8030,8030,8030,8030,0
20230823,172700,715240860,8030,8030,8030,8030,0
20230823,172600,715240860,8030,8030,8030,8030,0
20230823,172500,715240860,8030,8030,8030,8030,0
20230823,172400,715240860,8030,8030,8030,8030,0
20230823,172300,715240860,8030,8030,8030,8030,0
20230823,172200,715240860,8030,8030,8030,8030,0
20230823,172100,715240860,8030,8030,8030,8030,0
20230823,172000,715240860,8030,8030,8030,8030,0
20230823,171900,715240860,8030,8030,8030,8030,0
20230823,171800,715240860,8030,8030,8030,8030,0
20230823,171700,715240860,8030,8030,8030,8030,0
20230823,171600,715240860,8030,8030,8030,8030,0
20230823,171500,715240860,8030,8030,8030,8030,0
20230823,171400,715240860,8030,8030,8030,8030,3301
20230823,171300,715240860,8030,8030,8030,8030,0
20230823,171200,715240860,8030,8030,8030,8030,0
20230823,171100,715240860,8030,8030,8030,8030,0
20230823,171000,715240860,8030,8030,8030,8030,0
20230823,170900,715240860,8030,8030,8030,8030,0
20230823,170800,715240860,8030,8030,8030,8030,0
20230823,170700,715240860,8030,8030,8030,8030,0
20230823,170600,715240860,8030,8030,8030,8030,0
20230823,170500,715240860,8030,8030,8030,8030,0
20230823,170400,715240860,8030,8030,8030,8030,0
20230823,170300,715240860,8030,8030,8030,8030,0
20230823,170200,715240860,8030,8030,8030,8030,0
20230823,170100,715240860,8030,8030,8030,8030,0
20230823,170000,715240860,8030,8030,8030,8030,0
20230823,165900,715240860,8030,8030,8030,8030,0
20230823,165800,715240860,8030,8030,8030,8030,0
20230823,165700,715240860,8030,8030,8030,8030,0
20230823,165600,715240860,8030,8030,8030,8030,0
20230823,165500,715240860,8030,8030,8030,8030,0
20230823,165400,715240860,8030,8030,8030,8030,0
20230823,165300,715240860,8030,8030,8030,8030,0
20230823,165200,715240860,8030,8030,8030,8030,0
20230823,165100,715240860,8030,8030,8030,8030,0
20230823,165000,715240860,8030,8030,8030,8030,0
20230823,164900,715240860,8030,8030,8030,8030,0
20230823,164800,715240860,8030,8030,8030,8030,0
20230823,164700,715240860,8030,8030,8030,8030,0
20230823,164600,715240860,8030,8030,8030,8030,0
20230823,164500,715240860,8030,8030,8030,8030,0
20230823,164400,715240860,8030,8030,8030,8030,3301
20230823,164300,715240860,8030,8030,8030,8030,0
20230823,164200,715240860,8030,8030,8030,8030,0
20230823,164100,715240860,8030,8030,8030,8030,0
20230823,164000,715240860,8030,8030,8030,8030,0
20230823,163900,715240860,8030,8030,8030,8030,0
20230823,163800,715240860,8030,8030,8030,8030,0
20230823,163700,715240860,8030,8030,8030,8030,0
20230823,163600,715240860,8030,8030,8030,8030,0
20230823,163500,715240860,8030,8030,8030,8030,0
20230823,163400,715240860,8030,8030,8030,8030,0
20230823,163300,715240860,8030,8030,8030,8030,0
20230823,163200,715240860,8030,8030,8030,8030,0
20230823,163100,715240860,8030,8030,8030,8030,0
20230823,163000,715240860,8030,8030,8030,8030,0
20230823,162900,715240860,8030,8030,8030,8030,0
20230823,162800,715240860,8030,8030,8030,8030,0
20230823,162700,715240860,8030,8030,8030,8030,0
20230823,162600,715240860,8030,8030,8030,8030,0
20230823,162500,715240860,8030,8030,8030,8030,0
20230823,162400,715240860,8030,8030,8030,8030,0
20230823,162300,715240860,8030,8030,8030,8030,0
20230823,162200,715240860,8030,8030,8030,8030,0
20230823,162100,715240860,8030,8030,8030,8030,0
20230823,162000,715240860,8030,8030,8030,8030,0
20230823,161900,715240860,8030,8030,8030,8030,0
20230823,161800,715240860,8030,8030,8030,8030,0
20230823,161700,715240860,8030,8030,8030,8030,0
20230823,161600,715240860,8030,8030,8030,8030,0
20230823,161500,715240860,8030,8030,8030,8030,0
20230823,161400,715240860,8030,8030,8030,8030,3301
20230823,161300,715240860,8030,8030,8030,8030,0
20230823,161200,715240860,8030,8030,8030,8030,0
20230823,161100,715240860,8030,8030,8030,8030,0
20230823,161000,715240860,8030,8030,8030,8030,0
20230823,160900,715240860,8030,8030,8030,8030,0
20230823,160800,715240860,8030,8030,8030,8030,0
20230823,160700,715240860,8030,8030,8030,8030,0
20230823,160600,715240860,8030,8030,8030,8030,0
20230823,160500,715240860,8030,8030,8030,8030,0
20230823,160400,715240860,8030,8030,8030,8030,0
20230823,160300,715240860,8030,8030,8030,8030,0
20230823,160200,715240860,8030,8030,8030,8030,0
20230823,160100,715240860,8030,8030,8030,8030,0
20230823,160000,715240860,8030,8030,8030,8030,0
20230823,155900,715240860,8030,8030,8030,8030,0
20230823,155800,715240860,8030,8030,8030,8030,0
20230823,155700,715240860,8030,8030,8030,8030,0
20230823,155600,715240860,8030,8030,8030,8030,0
20230823,155500,715240860,8030,8030,8030,8030,0
20230823,155400,715240860,8030,8030,8030,8030,0
20230823,155300,715240860,8030,8030,8030,8030,0
20230823,155200,715240860,8030,8030,8030,8030,0
20230823,155100,715240860,8030,8030,8030,8030,0
20230823,155000,715240860,8030,8030,8030,8030,0
20230823,154900,715240860,8030,8030,8030,8030,0
20230823,154800,715240860,8030,8030,8030,8030,0
20230823,154700,715240860,8030,8030,8030,8030,0
20230823,154600,715240860,8030,8030,8030,8030,0
20230823,154500,715240860,8030,8030,8030,8030,0
20230823,154400,715240860,8030,8030,8030,8030,3301
20230823,154300,715240860,8030,8030,8030,8030,0
20230823,154200,715240860,8030,8030,8030,8030,0
20230823,154100,715240860,8030,8030,8030,8030,0
20230823,154000,715240860,8030,8030,8030,8030,0
20230823,153900,715240860,8030,8030,8030,8030,0
20230823,153800,715240860,8030,8030,8030,8030,0
20230823,153700,715240860,8030,8030,8030,8030,0
20230823,153600,715240860,8030,8030,8030,8030,0
20230823,153500,715240860,8030,8030,8030,8030,0
20230823,153400,715240860,8030,8030,8030,8030,0
20230823,153300,715240860,8030,8030,8030,8030,0
20230823,153200,715240860,8030,8030,8030,8030,0
20230823,153100,715240860,8030,8030,8030,8030,0
20230823,153000,715240860,8030,8030,8030,8030,3301
20230823,152900,688733830,7970,7970,7970,7970,0
20230823,152800,688733830,7970,7970,7970,7970,0
20230823,152700,688733830,7970,7970,7970,7970,0
20230823,152600,688733830,7970,7970,7970,7970,0
20230823,152500,688733830,7970,7970,7970,7970,0
20230823,152400,688733830,7970,7970,7970,7970,0
20230823,152300,688733830,7970,7970,7970,7970,0
20230823,152200,688733830,7970,7970,7970,7970,0
20230823,152100,688733830,7970,7970,7970,7970,0
20230823,152000,688733830,7970,7970,7970,7970,0
20230823,151900,688733830,7970,7970,7970,7960,209
20230823,151800,687068450,7970,7970,7970,7970,0
20230823,151700,687068450,7970,7970,7970,7970,0
20230823,151600,687068450,7970,7970,7970,7970,426
20230823,151500,683673230,7960,7970,7970,7960,50
20230823,151400,683275130,7970,7970,7970,7970,5
20230823,151300,683235280,7960,7960,7960,7960,0
20230823,151200,683235280,7960,7960,7960,7960,15
20230823,151100,683115880,7970,7990,7990,7970,370
20230823,151000,680166710,7980,7980,7980,7980,41
20230823,150900,679839530,7980,7980,7980,7980,0
20230823,150800,679839530,7980,7980,7980,7980,400
20230823,150700,676647530,8000,8000,8000,8000,5
20230823,150600,676607530,8000,8000,8000,8000,3
20230823,150500,676583530,8000,8000,8000,8000,1
20230823,150400,676575530,8000,8000,8000,8000,216
20230823,150300,674847530,7980,7980,7980,7980,0
20230823,150200,674847530,7980,7980,7980,7980,0
20230823,150100,674847530,7980,7980,7980,7980,10
20230823,150000,674767730,7980,7980,7980,7980,0
20230823,145900,674767730,7980,7990,8000,7980,235
20230823,145800,672889710,7990,7990,7990,7990,85
20230823,145700,672210560,7990,7990,7990,7990,1605
20230823,145600,659386610,7990,7990,7990,7990,72
20230823,145500,658811330,7980,7980,7980,7980,36
20230823,145400,658524050,7980,7980,7980,7980,71
20230823,145300,657957470,7970,7970,7970,7970,92
20230823,145200,657224230,7970,7970,7970,7970,79
20230823,145100,656594600,7960,7970,7970,7950,783
20230823,145000,650365730,7960,7960,7970,7960,311
20230823,144900,647888970,7960,7960,7960,7960,85
20230823,144800,647212370,7960,7960,7960,7960,71
20230823,144700,646647210,7950,7970,7970,7950,157
20230823,144600,645396660,7970,7970,7970,7970,74
20230823,144500,644806880,7960,7990,7990,7960,1105
20230823,144400,636003550,7990,7990,8000,7990,112
20230823,144300,635108340,8000,8000,8000,8000,522
20230823,144200,630932340,7990,7990,7990,7990,389
20230823,144100,627824230,7980,7980,7980,7980,297
20230823,144000,625454170,7980,7980,7980,7980,5
20230823,143900,625414270,7990,7990,7990,7990,5
20230823,143800,625374320,7990,7990,7990,7990,0
20230823,143700,625374320,7990,7970,7990,7970,482
20230823,143600,621531780,7970,7970,7970,7970,65
20230823,143500,621013730,7970,7970,7970,7970,0
20230823,143400,621013730,7970,7970,7970,7970,212
20230823,143300,619324090,7970,7970,7970,7970,213
20230823,143200,617626480,7970,7980,7980,7970,452
20230823,143100,614020010,7990,7990,7990,7990,52
20230823,143000,613604530,7990,7990,7990,7990,55
20230823,142900,613165080,7990,7980,7990,7980,207
20230823,142800,611511560,7980,7980,7980,7980,3
20230823,142700,611487620,7980,7980,7980,7980,2
20230823,142600,611471660,7980,7980,7980,7980,0
20230823,142500,611471660,7980,7980,7980,7980,0
20230823,142400,611471660,7980,7980,7980,7980,0
20230823,142300,611471660,7980,7980,7980,7980,1
20230823,142200,611463680,7980,7980,7980,7980,7
20230823,142100,611407820,7980,7970,7980,7970,17
20230823,142000,611272210,7970,7970,7970,7970,66
20230823,141900,610746190,7970,7970,7970,7970,20
20230823,141800,610586790,7940,7940,7940,7940,0
20230823,141700,610586790,7940,7940,7940,7940,0
20230823,141600,610586790,7940,7940,7940,7940,14
20230823,141500,610475630,7970,7970,7970,7970,0
20230823,141400,610475630,7970,7950,7970,7950,2
20230823,141300,610459710,7950,7950,7950,7950,0
20230823,141200,610459710,7950,7950,7950,7950,40
20230823,141100,610141710,7950,7950,7950,7950,0
20230823,141000,610141710,7950,7950,7950,7950,106
20230823,140900,609299010,7950,7950,7950,7950,5
20230823,140800,609259260,7950,7950,7950,7950,10
20230823,140700,609179760,7950,7950,7950,7950,0
20230823,140600,609179760,7950,7950,7950,7950,92
20230823,140500,608448360,7950,7950,7950,7950,101
20230823,140400,607645410,7950,7950,7950,7950,10
20230823,140300,607565910,7950,7950,7950,7950,0
20230823,140200,607565910,7950,7950,7950,7950,22
20230823,140100,607391010,7950,7960,7960,7950,10
20230823,140000,607311460,7960,7960,7960,7960,50
20230823,135900,606913460,7960,7960,7960,7960,50
20230823,135800,606515460,7960,7960,7960,7960,25
20230823,135700,606316460,7960,7950,7960,7950,230
20230823,135600,604487210,7930,7940,7940,7930,4
20230823,135500,604455470,7950,7950,7950,7950,0
20230823,135400,604455470,7950,7950,7950,7950,1
20230823,135300,604447520,7950,7950,7950,7950,0
20230823,135200,604447520,7950,7950,7950,7950,0
20230823,135100,604447520,7950,7950,7950,7950,2
20230823,135000,604431620,7950,7950,7950,7950,21
20230823,134900,604264670,7920,7920,7920,7920,0
20230823,134800,604264670,7920,7920,7920,7920,0
20230823,134700,604264670,7920,7920,7920,7920,0
20230823,134600,604264670,7920,7920,7920,7920,0
20230823,134500,604264670,7920,7930,7930,7920,20
20230823,134400,604106260,7930,7930,7930,7930,80
20230823,134300,603471860,7930,7930,7930,7930,48
20230823,134200,603091220,7930,7930,7930,7930,160
20230823,134100,601822420,7930,7920,7930,7920,11
20230823,134000,601735200,7910,7910,7910,7910,0
20230823,133900,601735200,7910,7910,7910,7910,0
20230823,133800,601735200,7910,7910,7910,7910,0
20230823,133700,601735200,7910,7910,7910,7910,0
20230823,133600,601735200,7910,7910,7910,7910,145
20230823,133500,600588250,7900,7930,7930,7900,2251
20230823,133400,582780250,7930,7930,7930,7930,4
20230823,133300,582748530,7930,7930,7930,7930,0
20230823,133200,582748530,7930,7930,7930,7930,0
20230823,133100,582748530,7930,7960,7960,7930,1177
20230823,133000,573412100,7960,7960,7960,7960,0
20230823,132900,573412100,7960,7960,7960,7960,0
20230823,132800,573412100,7960,7960,7960,7960,0
20230823,132700,573412100,7960,7960,7960,7960,0
20230823,132600,573412100,7960,7960,7960,7960,0
20230823,132500,573412100,7960,7960,7960,7960,0
20230823,132400,573412100,7960,7960,7960,7960,120
20230823,132300,572456900,7940,7940,7940,7940,0
20230823,132200,572456900,7940,7940,7940,7940,0
20230823,132100,572456900,7940,7960,7960,7940,1000
20230823,132000,564512360,7960,7970,7970,7960,97
20230823,131900,563740200,7960,7960,7960,7960,275
20230823,131800,561551200,7960,7960,7960,7960,0
20230823,131700,561551200,7960,7960,7960,7960,9
20230823,131600,561479560,7960,7960,7960,7960,0
20230823,131500,561479560,7960,7960,7960,7960,0
20230823,131400,561479560,7960,7960,7960,7960,1
20230823,131300,561471600,7960,7960,7960,7960,15
20230823,131200,561352200,7970,7970,7970,7970,10
20230823,131100,561272500,7970,7970,7970,7970,6
20230823,131000,561224680,7940,7940,7940,7940,0
20230823,130900,561224680,7940,7940,7940,7940,1442
20230823,130800,549775200,7940,7940,7940,7930,271
20230823,130700,547624570,7940,7940,7940,7940,41
20230823,130600,547299030,7940,7940,7940,7940,15
20230823,130500,547179930,7940,7930,7940,7930,120
20230823,130400,546228300,7930,7940,7940,7930,59
20230823,130300,545759880,7940,7940,7940,7940,36
20230823,130200,545474040,7940,7940,7940,7930,1052
20230823,130100,537121170,7940,7940,7940,7940,51
20230823,130000,536716230,7940,7940,7940,7940,0
20230823,125900,536716230,7940,7940,7940,7940,15
20230823,125800,536597130,7940,7920,7940,7920,129
20230823,125700,535575330,7920,7920,7920,7920,0
20230823,125600,535575330,7920,7920,7920,7920,0
20230823,125500,535575330,7920,7920,7920,7920,40
20230823,125400,535258530,7920,7930,7930,7920,60
20230823,125300,534783210,7940,7940,7940,7940,60
20230823,125200,534306810,7950,7950,7950,7950,52
20230823,125100,533893410,7930,7950,7950,7930,230
20230823,125000,532067490,7950,7950,7950,7950,0
20230823,124900,532067490,7950,7940,7950,7940,462
20230823,124800,528395010,7960,7960,7960,7960,0
20230823,124700,528395010,7960,7960,7960,7960,0
20230823,124600,528395010,7960,7940,7960,7940,211
20230823,124500,526719650,7930,7960,7960,7930,1127
20230823,124400,517770370,7960,7960,7960,7960,37
20230823,124300,517475850,7960,7960,7960,7960,0
20230823,124200,517475850,7960,7960,7960,7960,1
20230823,124100,517467890,7970,7970,7970,7970,48
20230823,124000,517085330,7970,7970,7970,7970,0
20230823,123900,517085330,7970,7970,7970,7970,34
20230823,123800,516814350,7970,7970,7970,7970,0
20230823,123700,516814350,7970,7960,7970,7960,22
20230823,123600,516639130,7960,7960,7960,7960,7
20230823,123500,516583410,7960,7960,7960,7960,20
20230823,123400,516424210,7960,7960,7960,7960,1
20230823,123300,516416250,7940,7950,7950,7940,308
20230823,123200,513967720,7950,7950,7950,7950,12
20230823,123100,513872320,7950,7950,7950,7950,13
20230823,123000,513768970,7950,7950,7950,7950,11
20230823,122900,513681520,7950,7950,7950,7950,4
20230823,122800,513649720,7950,7950,7950,7950,0
20230823,122700,513649720,7950,7950,7950,7950,2
20230823,122600,513633820,7950,7950,7950,7950,2
20230823,122500,513617920,7940,7940,7940,7940,0
20230823,122400,513617920,7940,7940,7940,7940,4
20230823,122300,513586160,7940,7940,7940,7940,0
20230823,122200,513586160,7940,7940,7940,7940,0
20230823,122100,513586160,7940,7940,7940,7940,0
20230823,122000,513586160,7940,7940,7940,7940,68
20230823,121900,513046240,7940,7930,7940,7920,75
20230823,121800,512451470,7920,7920,7920,7920,53
20230823,121700,512031710,7920,7920,7920,7920,0
20230823,121600,512031710,7920,7920,7920,7920,0
20230823,121500,512031710,7920,7920,7920,7920,0
20230823,121400,512031710,7920,7910,7930,7910,517
20230823,121300,507937430,7930,7950,7950,7900,20001
20230823,121200,349903030,7950,7950,7950,7950,3
20230823,121100,349879180,7940,7940,7940,7940,0
20230823,121000,349879180,7940,7940,7940,7940,0
20230823,120900,349879180,7940,7940,7940,7940,0
20230823,120800,349879180,7940,7930,7970,7910,1951
20230823,120700,334432620,7930,7960,7960,7920,2284
20230823,120600,316306030,7970,7970,7970,7970,4
20230823,120500,316274150,7970,7970,7970,7970,0
20230823,120400,316274150,7970,7970,7970,7970,0
20230823,120300,316274150,7970,7960,7970,7960,13
20230823,120200,316170640,7970,7970,7970,7970,3
20230823,120100,316146730,7970,7970,7970,7970,0
20230823,120000,316146730,7970,7970,7970,7970,0
20230823,115900,316146730,7970,7980,7980,7970,162
20230823,115800,314855570,7980,7980,7980,7980,0
20230823,115700,314855570,7980,7980,7980,7980,22
20230823,115600,314680010,7980,7980,7980,7980,28
20230823,115500,314456570,7980,7980,7980,7980,4
20230823,115400,314424650,7990,7990,7990,7990,10
20230823,115300,314344750,7990,7990,7990,7990,0
20230823,115200,314344750,7990,7990,7990,7990,0
20230823,115100,314344750,7990,7990,7990,7990,0
20230823,115000,314344750,7990,7990,7990,7990,12
20230823,114900,314248870,7990,7990,7990,7990,0
20230823,114800,314248870,7990,7990,7990,7990,0
20230823,114700,314248870,7990,7990,7990,7990,300
20230823,114600,311851870,7990,7990,7990,7990,67
20230823,114500,311316540,7990,7990,7990,7990,133
20230823,114400,310253870,7990,7990,7990,7990,2
20230823,114300,310237890,7990,7990,7990,7990,0
20230823,114200,310237890,7990,7990,7990,7990,14
20230823,114100,310126030,7980,7980,7980,7980,0
20230823,114000,310126030,7980,7980,7980,7980,428
20230823,113900,306710590,7990,7990,7990,7990,1
20230823,113800,306702600,7990,7990,7990,7990,11
20230823,113700,306614710,8000,7960,8000,7960,102
20230823,113600,305799810,7930,7970,7970,7920,3384
20230823,113500,278977920,7980,7980,7980,7980,5
20230823,113400,278938020,7980,7980,7980,7980,0
20230823,113300,278938020,7980,8000,8000,7980,434
20230823,113200,275470220,8000,8000,8000,8000,0
20230823,113100,275470220,8000,8000,8000,8000,0
20230823,113000,275470220,8000,8000,8000,8000,1
20230823,112900,275462220,8000,8000,8000,8000,1
20230823,112800,275454220,7990,7990,7990,7990,0
20230823,112700,275454220,7990,8000,8000,7990,55
20230823,112600,275014670,7990,7990,7990,7990,0
20230823,112500,275014670,7990,7990,7990,7990,0
20230823,112400,275014670,7990,7970,7990,7950,1417
20230823,112300,263747050,7990,7990,7990,7990,21
20230823,112200,263579260,7990,7990,7990,7990,601
20230823,112100,258777270,7990,7990,7990,7990,0
20230823,112000,258777270,7990,7990,7990,7990,153
20230823,111900,257554800,7990,7980,7990,7980,486
20230823,111800,253672230,7980,7980,7980,7980,0
20230823,111700,253672230,7980,7980,7980,7980,0
20230823,111600,253672230,7980,7990,7990,7980,56
20230823,111500,253225040,7980,7980,7980,7980,5
20230823,111400,253185140,7980,7980,7980,7980,2
20230823,111300,253169180,7970,7970,7970,7970,0
20230823,111200,253169180,7970,7970,7970,7970,1
20230823,111100,253161210,7950,7950,7950,7950,97
20230823,111000,252390060,7950,7950,7950,7950,200
20230823,110900,250800060,7930,7930,7930,7930,0
20230823,110800,250800060,7930,7930,7930,7930,0
20230823,110700,250800060,7930,7930,7930,7930,0
20230823,110600,250800060,7930,7940,7940,7920,1771
20230823,110500,236757670,8000,7960,8000,7960,252
20230823,110400,234751670,7920,7920,7920,7920,0
20230823,110300,234751670,7920,7940,7940,7920,302
20230823,110200,232356670,7940,7940,8000,7930,1961
20230823,110100,216800180,7950,7960,7960,7940,708
20230823,110000,211174850,7990,7990,7990,7990,254
20230823,105900,209145390,7960,7960,7960,7960,90
20230823,105800,208428990,7950,7950,7950,7950,0
20230823,105700,208428990,7950,7980,7980,7950,516
20230823,105600,204322930,7980,7980,7980,7980,170
20230823,105500,202966330,7980,7990,7990,7980,275
20230823,105400,200771780,7960,7960,7960,7960,79
20230823,105300,200142940,7960,8030,8030,7960,507
20230823,105200,196075440,7950,7950,7950,7940,1280
20230823,105100,185908890,7960,7960,7960,7960,72
20230823,105000,185335770,7960,7960,7960,7960,0
20230823,104900,185335770,7960,7970,7970,7940,5253
20230823,104800,143553520,7960,7990,7990,7960,1208
20230823,104700,133922700,7990,7990,7990,7990,360
20230823,104600,131046300,7990,7990,7990,7990,176
20230823,104500,129640060,7990,8000,8000,7990,1001
20230823,104400,121641560,8000,8010,8010,8000,908
20230823,104300,114376320,8010,8010,8010,8010,0
20230823,104200,114376320,8010,8010,8010,8010,0
20230823,104100,114376320,8010,8010,8010,8010,0
20230823,104000,114376320,8010,8010,8010,8010,0
20230823,103900,114376320,8010,8020,8020,8010,469
20230823,103800,110618150,8030,8030,8030,8030,0
20230823,103700,110618150,8030,8030,8030,8030,1
20230823,103600,110610120,8030,8030,8030,8030,0
20230823,103500,110610120,8030,8030,8030,8030,0
20230823,103400,110610120,8030,8030,8030,8030,1
20230823,103300,110602090,8030,8030,8030,8030,0
20230823,103200,110602090,8030,8030,8030,8030,5
20230823,103100,110561940,8030,8030,8030,8030,0
20230823,103000,110561940,8030,8030,8030,8030,0
20230823,102900,110561940,8030,8030,8030,8030,429
20230823,102800,107117070,8040,8040,8040,8040,3
20230823,102700,107092950,8040,8040,8040,8040,0
20230823,102600,107092950,8040,8040,8040,8040,12
20230823,102500,106996470,8030,8030,8030,8030,2
20230823,102400,106980410,8030,8030,8030,8030,0
20230823,102300,106980410,8030,8030,8030,8030,11
20230823,102200,106892080,8020,8020,8020,8020,3
20230823,102100,106868020,8010,8010,8010,8010,0
20230823,102000,106868020,8010,8010,8010,8010,0
20230823,101900,106868020,8010,8010,8010,8010,0
20230823,101800,106868020,8010,8010,8010,8010,0
20230823,101700,106868020,8010,8010,8010,8010,45
20230823,101600,106507570,8010,8020,8020,8010,7
20230823,101500,106451480,8010,8010,8010,8010,0
20230823,101400,106451480,8010,8010,8010,8010,537
20230823,101300,102150110,8010,8010,8010,8010,10
20230823,101200,102070010,8010,8010,8010,8010,1
20230823,101100,102062000,8000,8000,8000,8000,0
20230823,101000,102062000,8000,8000,8000,8000,0
20230823,100900,102062000,8000,8000,8000,8000,5
20230823,100800,102022000,8000,8020,8020,8000,121
20230823,100700,101053880,8010,8010,8010,8010,0
20230823,100600,101053880,8010,8010,8010,8010,0
20230823,100500,101053880,8010,8010,8010,8010,0
20230823,100400,101053880,8010,8010,8010,8010,35
20230823,100300,100773530,8010,8010,8010,8010,2
20230823,100200,100757510,8010,8010,8010,8010,10
20230823,100100,100677410,8000,8000,8000,8000,0
20230823,100000,100677410,8000,8000,8000,8000,42
20230823,095900,100341410,8000,7990,8000,7990,130
20230823,095800,99301710,7990,7990,7990,7990,1
20230823,095700,99293720,7990,7990,7990,7990,0
20230823,095600,99293720,7990,7990,7990,7990,292
20230823,095500,96960640,7990,7990,7990,7990,0
20230823,095400,96960640,7990,8000,8000,7990,187
20230823,095300,95466450,8000,8000,8000,7990,6
20230823,095200,95418480,8000,8000,8000,8000,100
20230823,095100,94618480,7990,8000,8000,7990,100
20230823,095000,93818620,8000,8030,8030,8000,1000
20230823,094900,85813790,8030,8030,8030,8030,0
20230823,094800,85813790,8030,8030,8030,8030,17
20230823,094700,85677280,8030,8030,8030,8030,7
20230823,094600,85621070,8040,8040,8040,8040,5
20230823,094500,85580870,8030,8030,8030,8030,36
20230823,094400,85291790,8030,8030,8030,8030,2
20230823,094300,85275730,8030,8030,8030,8030,29
20230823,094200,85042860,8030,8020,8030,8020,500
20230823,094100,81029580,8020,8020,8020,8020,10
20230823,094000,80949380,8020,8010,8020,8010,62
20230823,093900,80452740,8010,8010,8010,8010,3
20230823,093800,80428710,8010,8010,8010,8010,268
20230823,093700,78282030,8020,8020,8020,8020,15
20230823,093600,78161730,8020,8020,8020,8020,303
20230823,093500,75731670,8030,8020,8030,8020,404
20230823,093400,72491540,8020,8020,8020,8020,11
20230823,093300,72403320,8020,8020,8020,8020,16
20230823,093200,72275000,8020,8010,8020,8010,53
20230823,093100,71850440,8020,8020,8020,8020,105
20230823,093000,71008340,8000,8000,8000,8000,0
20230823,092900,71008340,8000,8020,8020,8000,211
20230823,092800,69319680,8010,8020,8020,8010,74
20230823,092700,68726700,8010,8020,8020,8010,139
20230823,092600,67612090,8020,8020,8020,8020,17
20230823,092500,67475750,8020,8020,8020,8020,123
20230823,092400,66489290,8000,8020,8020,8000,1355
20230823,092300,55646970,8020,8020,8020,8020,1
20230823,092200,55638950,8030,8030,8030,8030,20
20230823,092100,55478350,8020,8020,8020,8020,0
20230823,092000,55478350,8020,8020,8020,8020,0
20230823,091900,55478350,8020,8020,8020,8020,1
20230823,091800,55470330,8020,8020,8020,8020,0
20230823,091700,55470330,8020,8040,8040,8020,239
20230823,091600,53553350,8040,8040,8040,8040,4
20230823,091500,53521190,8040,8050,8050,8040,121
20230823,091400,52548340,8040,8030,8040,8030,987
20230823,091300,44617150,8030,8030,8030,8030,0
20230823,091200,44617150,8030,8040,8040,8030,1034
20230823,091100,36303810,8040,8040,8040,8040,970
20230823,091000,28505010,8040,8040,8040,8040,0
20230823,090900,28505010,8040,8020,8040,8000,927
20230823,090800,21085430,8030,8030,8030,8030,500
20230823,090700,17070430,8020,8020,8020,8020,4
20230823,090600,17038350,8020,8010,8020,8010,134
20230823,090500,15964300,8010,8010,8010,8010,15
20230823,090400,15844150,8000,8010,8020,8000,1561
20230823,090300,3355560,8020,8020,8020,8020,45
20230823,090200,2994660,8020,8020,8020,8020,3
20230823,090100,2970600,8010,8010,8010,8010,140
20230823,090000,1849200,8040,8040,8040,8040,230