KissMeData/246720/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,202200,454007600,8070,8070,8070,8070,2335
20230823,202100,454007600,8070,8070,8070,8070,0
20230823,202000,454007600,8070,8070,8070,8070,0
20230823,201900,454007600,8070,8070,8070,8070,0
20230823,201800,454007600,8070,8070,8070,8070,0
20230823,201700,454007600,8070,8070,8070,8070,0
20230823,201600,454007600,8070,8070,8070,8070,0
20230823,201500,454007600,8070,8070,8070,8070,0
20230823,201400,454007600,8070,8070,8070,8070,0
20230823,201300,454007600,8070,8070,8070,8070,0
20230823,201200,454007600,8070,8070,8070,8070,0
20230823,201100,454007600,8070,8070,8070,8070,0
20230823,201000,454007600,8070,8070,8070,8070,0
20230823,200900,454007600,8070,8070,8070,8070,0
20230823,200800,454007600,8070,8070,8070,8070,0
20230823,200700,454007600,8070,8070,8070,8070,0
20230823,200600,454007600,8070,8070,8070,8070,0
20230823,200500,454007600,8070,8070,8070,8070,0
20230823,200400,454007600,8070,8070,8070,8070,0
20230823,200300,454007600,8070,8070,8070,8070,0
20230823,200200,454007600,8070,8070,8070,8070,0
20230823,200100,454007600,8070,8070,8070,8070,0
20230823,200000,454007600,8070,8070,8070,8070,0
20230823,195900,454007600,8070,8070,8070,8070,0
20230823,195800,454007600,8070,8070,8070,8070,0
20230823,195700,454007600,8070,8070,8070,8070,0
20230823,195600,454007600,8070,8070,8070,8070,0
20230823,195500,454007600,8070,8070,8070,8070,0
20230823,195400,454007600,8070,8070,8070,8070,0
20230823,195300,454007600,8070,8070,8070,8070,0
20230823,195200,454007600,8070,8070,8070,8070,2335
20230823,195100,454007600,8070,8070,8070,8070,0
20230823,195000,454007600,8070,8070,8070,8070,0
20230823,194900,454007600,8070,8070,8070,8070,0
20230823,194800,454007600,8070,8070,8070,8070,0
20230823,194700,454007600,8070,8070,8070,8070,0
20230823,194600,454007600,8070,8070,8070,8070,0
20230823,194500,454007600,8070,8070,8070,8070,0
20230823,194400,454007600,8070,8070,8070,8070,0
20230823,194300,454007600,8070,8070,8070,8070,0
20230823,194200,454007600,8070,8070,8070,8070,0
20230823,194100,454007600,8070,8070,8070,8070,0
20230823,194000,454007600,8070,8070,8070,8070,0
20230823,193900,454007600,8070,8070,8070,8070,0
20230823,193800,454007600,8070,8070,8070,8070,0
20230823,193700,454007600,8070,8070,8070,8070,0
20230823,193600,454007600,8070,8070,8070,8070,0
20230823,193500,454007600,8070,8070,8070,8070,0
20230823,193400,454007600,8070,8070,8070,8070,0
20230823,193300,454007600,8070,8070,8070,8070,0
20230823,193200,454007600,8070,8070,8070,8070,0
20230823,193100,454007600,8070,8070,8070,8070,0
20230823,193000,454007600,8070,8070,8070,8070,0
20230823,192900,454007600,8070,8070,8070,8070,0
20230823,192800,454007600,8070,8070,8070,8070,0
20230823,192700,454007600,8070,8070,8070,8070,0
20230823,192600,454007600,8070,8070,8070,8070,0
20230823,192500,454007600,8070,8070,8070,8070,0
20230823,192400,454007600,8070,8070,8070,8070,0
20230823,192300,454007600,8070,8070,8070,8070,0
20230823,192200,454007600,8070,8070,8070,8070,2335
20230823,192100,454007600,8070,8070,8070,8070,0
20230823,192000,454007600,8070,8070,8070,8070,0
20230823,191900,454007600,8070,8070,8070,8070,0
20230823,191800,454007600,8070,8070,8070,8070,0
20230823,191700,454007600,8070,8070,8070,8070,0
20230823,191600,454007600,8070,8070,8070,8070,0
20230823,191500,454007600,8070,8070,8070,8070,0
20230823,191400,454007600,8070,8070,8070,8070,0
20230823,191300,454007600,8070,8070,8070,8070,0
20230823,191200,454007600,8070,8070,8070,8070,0
20230823,191100,454007600,8070,8070,8070,8070,0
20230823,191000,454007600,8070,8070,8070,8070,0
20230823,190900,454007600,8070,8070,8070,8070,0
20230823,190800,454007600,8070,8070,8070,8070,0
20230823,190700,454007600,8070,8070,8070,8070,0
20230823,190600,454007600,8070,8070,8070,8070,0
20230823,190500,454007600,8070,8070,8070,8070,0
20230823,190400,454007600,8070,8070,8070,8070,0
20230823,190300,454007600,8070,8070,8070,8070,0
20230823,190200,454007600,8070,8070,8070,8070,0
20230823,190100,454007600,8070,8070,8070,8070,0
20230823,190000,454007600,8070,8070,8070,8070,0
20230823,185900,454007600,8070,8070,8070,8070,0
20230823,185800,454007600,8070,8070,8070,8070,0
20230823,185700,454007600,8070,8070,8070,8070,0
20230823,185600,454007600,8070,8070,8070,8070,0
20230823,185500,454007600,8070,8070,8070,8070,0
20230823,185400,454007600,8070,8070,8070,8070,0
20230823,185300,454007600,8070,8070,8070,8070,0
20230823,185200,454007600,8070,8070,8070,8070,2335
20230823,185100,454007600,8070,8070,8070,8070,0
20230823,185000,454007600,8070,8070,8070,8070,0
20230823,184900,454007600,8070,8070,8070,8070,0
20230823,184800,454007600,8070,8070,8070,8070,0
20230823,184700,454007600,8070,8070,8070,8070,0
20230823,184600,454007600,8070,8070,8070,8070,0
20230823,184500,454007600,8070,8070,8070,8070,0
20230823,184400,454007600,8070,8070,8070,8070,0
20230823,184300,454007600,8070,8070,8070,8070,0
20230823,184200,454007600,8070,8070,8070,8070,0
20230823,184100,454007600,8070,8070,8070,8070,0
20230823,184000,454007600,8070,8070,8070,8070,0
20230823,183900,454007600,8070,8070,8070,8070,0
20230823,183800,454007600,8070,8070,8070,8070,0
20230823,183700,454007600,8070,8070,8070,8070,0
20230823,183600,454007600,8070,8070,8070,8070,0
20230823,183500,454007600,8070,8070,8070,8070,0
20230823,183400,454007600,8070,8070,8070,8070,0
20230823,183300,454007600,8070,8070,8070,8070,0
20230823,183200,454007600,8070,8070,8070,8070,0
20230823,183100,454007600,8070,8070,8070,8070,0
20230823,183000,454007600,8070,8070,8070,8070,0
20230823,182900,454007600,8070,8070,8070,8070,0
20230823,182800,454007600,8070,8070,8070,8070,0
20230823,182700,454007600,8070,8070,8070,8070,0
20230823,182600,454007600,8070,8070,8070,8070,0
20230823,182500,454007600,8070,8070,8070,8070,0
20230823,182400,454007600,8070,8070,8070,8070,0
20230823,182300,454007600,8070,8070,8070,8070,0
20230823,182200,454007600,8070,8070,8070,8070,2335
20230823,182100,454007600,8070,8070,8070,8070,0
20230823,182000,454007600,8070,8070,8070,8070,0
20230823,181900,454007600,8070,8070,8070,8070,0
20230823,181800,454007600,8070,8070,8070,8070,0
20230823,181700,454007600,8070,8070,8070,8070,0
20230823,181600,454007600,8070,8070,8070,8070,0
20230823,181500,454007600,8070,8070,8070,8070,0
20230823,181400,454007600,8070,8070,8070,8070,0
20230823,181300,454007600,8070,8070,8070,8070,0
20230823,181200,454007600,8070,8070,8070,8070,0
20230823,181100,454007600,8070,8070,8070,8070,0
20230823,181000,454007600,8070,8070,8070,8070,0
20230823,180900,454007600,8070,8070,8070,8070,0
20230823,180800,454007600,8070,8070,8070,8070,0
20230823,180700,454007600,8070,8070,8070,8070,0
20230823,180600,454007600,8070,8070,8070,8070,0
20230823,180500,454007600,8070,8070,8070,8070,0
20230823,180400,454007600,8070,8070,8070,8070,0
20230823,180300,454007600,8070,8070,8070,8070,0
20230823,180200,454007600,8070,8070,8070,8070,0
20230823,180100,454007600,8070,8070,8070,8070,0
20230823,180000,454007600,8070,8070,8070,8070,0
20230823,175900,454007600,8070,8070,8070,8070,0
20230823,175800,454007600,8070,8070,8070,8070,0
20230823,175700,454007600,8070,8070,8070,8070,0
20230823,175600,454007600,8070,8070,8070,8070,0
20230823,175500,454007600,8070,8070,8070,8070,0
20230823,175400,454007600,8070,8070,8070,8070,0
20230823,175300,454007600,8070,8070,8070,8070,0
20230823,175200,454007600,8070,8070,8070,8070,2335
20230823,175100,454007600,8070,8070,8070,8070,0
20230823,175000,454007600,8070,8070,8070,8070,0
20230823,174900,454007600,8070,8070,8070,8070,0
20230823,174800,454007600,8070,8070,8070,8070,0
20230823,174700,454007600,8070,8070,8070,8070,0
20230823,174600,454007600,8070,8070,8070,8070,0
20230823,174500,454007600,8070,8070,8070,8070,0
20230823,174400,454007600,8070,8070,8070,8070,0
20230823,174300,454007600,8070,8070,8070,8070,0
20230823,174200,454007600,8070,8070,8070,8070,0
20230823,174100,454007600,8070,8070,8070,8070,0
20230823,174000,454007600,8070,8070,8070,8070,0
20230823,173900,454007600,8070,8070,8070,8070,0
20230823,173800,454007600,8070,8070,8070,8070,0
20230823,173700,454007600,8070,8070,8070,8070,0
20230823,173600,454007600,8070,8070,8070,8070,0
20230823,173500,454007600,8070,8070,8070,8070,0
20230823,173400,454007600,8070,8070,8070,8070,0
20230823,173300,454007600,8070,8070,8070,8070,0
20230823,173200,454007600,8070,8070,8070,8070,0
20230823,173100,454007600,8070,8070,8070,8070,0
20230823,173000,454007600,8070,8070,8070,8070,0
20230823,172900,454007600,8070,8070,8070,8070,0
20230823,172800,454007600,8070,8070,8070,8070,0
20230823,172700,454007600,8070,8070,8070,8070,0
20230823,172600,454007600,8070,8070,8070,8070,0
20230823,172500,454007600,8070,8070,8070,8070,0
20230823,172400,454007600,8070,8070,8070,8070,0
20230823,172300,454007600,8070,8070,8070,8070,0
20230823,172200,454007600,8070,8070,8070,8070,2335
20230823,172100,454007600,8070,8070,8070,8070,0
20230823,172000,454007600,8070,8070,8070,8070,0
20230823,171900,454007600,8070,8070,8070,8070,0
20230823,171800,454007600,8070,8070,8070,8070,0
20230823,171700,454007600,8070,8070,8070,8070,0
20230823,171600,454007600,8070,8070,8070,8070,0
20230823,171500,454007600,8070,8070,8070,8070,0
20230823,171400,454007600,8070,8070,8070,8070,0
20230823,171300,454007600,8070,8070,8070,8070,0
20230823,171200,454007600,8070,8070,8070,8070,0
20230823,171100,454007600,8070,8070,8070,8070,0
20230823,171000,454007600,8070,8070,8070,8070,0
20230823,170900,454007600,8070,8070,8070,8070,0
20230823,170800,454007600,8070,8070,8070,8070,0
20230823,170700,454007600,8070,8070,8070,8070,0
20230823,170600,454007600,8070,8070,8070,8070,0
20230823,170500,454007600,8070,8070,8070,8070,0
20230823,170400,454007600,8070,8070,8070,8070,0
20230823,170300,454007600,8070,8070,8070,8070,0
20230823,170200,454007600,8070,8070,8070,8070,0
20230823,170100,454007600,8070,8070,8070,8070,0
20230823,170000,454007600,8070,8070,8070,8070,0
20230823,165900,454007600,8070,8070,8070,8070,0
20230823,165800,454007600,8070,8070,8070,8070,0
20230823,165700,454007600,8070,8070,8070,8070,0
20230823,165600,454007600,8070,8070,8070,8070,0
20230823,165500,454007600,8070,8070,8070,8070,0
20230823,165400,454007600,8070,8070,8070,8070,0
20230823,165300,454007600,8070,8070,8070,8070,0
20230823,165200,454007600,8070,8070,8070,8070,2335
20230823,165100,454007600,8070,8070,8070,8070,0
20230823,165000,454007600,8070,8070,8070,8070,0
20230823,164900,454007600,8070,8070,8070,8070,0
20230823,164800,454007600,8070,8070,8070,8070,0
20230823,164700,454007600,8070,8070,8070,8070,0
20230823,164600,454007600,8070,8070,8070,8070,0
20230823,164500,454007600,8070,8070,8070,8070,0
20230823,164400,454007600,8070,8070,8070,8070,0
20230823,164300,454007600,8070,8070,8070,8070,0
20230823,164200,454007600,8070,8070,8070,8070,0
20230823,164100,454007600,8070,8070,8070,8070,0
20230823,164000,454007600,8070,8070,8070,8070,0
20230823,163900,454007600,8070,8070,8070,8070,0
20230823,163800,454007600,8070,8070,8070,8070,0
20230823,163700,454007600,8070,8070,8070,8070,0
20230823,163600,454007600,8070,8070,8070,8070,0
20230823,163500,454007600,8070,8070,8070,8070,0
20230823,163400,454007600,8070,8070,8070,8070,0
20230823,163300,454007600,8070,8070,8070,8070,0
20230823,163200,454007600,8070,8070,8070,8070,0
20230823,163100,454007600,8070,8070,8070,8070,0
20230823,163000,454007600,8070,8070,8070,8070,0
20230823,162900,454007600,8070,8070,8070,8070,0
20230823,162800,454007600,8070,8070,8070,8070,0
20230823,162700,454007600,8070,8070,8070,8070,0
20230823,162600,454007600,8070,8070,8070,8070,0
20230823,162500,454007600,8070,8070,8070,8070,0
20230823,162400,454007600,8070,8070,8070,8070,0
20230823,162300,454007600,8070,8070,8070,8070,0
20230823,162200,454007600,8070,8070,8070,8070,2335
20230823,162100,454007600,8070,8070,8070,8070,0
20230823,162000,454007600,8070,8070,8070,8070,0
20230823,161900,454007600,8070,8070,8070,8070,0
20230823,161800,454007600,8070,8070,8070,8070,0
20230823,161700,454007600,8070,8070,8070,8070,0
20230823,161600,454007600,8070,8070,8070,8070,0
20230823,161500,454007600,8070,8070,8070,8070,0
20230823,161400,454007600,8070,8070,8070,8070,0
20230823,161300,454007600,8070,8070,8070,8070,0
20230823,161200,454007600,8070,8070,8070,8070,0
20230823,161100,454007600,8070,8070,8070,8070,0
20230823,161000,454007600,8070,8070,8070,8070,0
20230823,160900,454007600,8070,8070,8070,8070,0
20230823,160800,454007600,8070,8070,8070,8070,0
20230823,160700,454007600,8070,8070,8070,8070,0
20230823,160600,454007600,8070,8070,8070,8070,0
20230823,160500,454007600,8070,8070,8070,8070,0
20230823,160400,454007600,8070,8070,8070,8070,0
20230823,160300,454007600,8070,8070,8070,8070,0
20230823,160200,454007600,8070,8070,8070,8070,0
20230823,160100,454007600,8070,8070,8070,8070,0
20230823,160000,454007600,8070,8070,8070,8070,0
20230823,155900,454007600,8070,8070,8070,8070,0
20230823,155800,454007600,8070,8070,8070,8070,0
20230823,155700,454007600,8070,8070,8070,8070,0
20230823,155600,454007600,8070,8070,8070,8070,0
20230823,155500,454007600,8070,8070,8070,8070,0
20230823,155400,454007600,8070,8070,8070,8070,0
20230823,155300,454007600,8070,8070,8070,8070,0
20230823,155200,454007600,8070,8070,8070,8070,2335
20230823,155100,454007600,8070,8070,8070,8070,0
20230823,155000,454007600,8070,8070,8070,8070,0
20230823,154900,454007600,8070,8070,8070,8070,0
20230823,154800,454007600,8070,8070,8070,8070,0
20230823,154700,454007600,8070,8070,8070,8070,0
20230823,154600,454007600,8070,8070,8070,8070,0
20230823,154500,454007600,8070,8070,8070,8070,0
20230823,154400,454007600,8070,8070,8070,8070,0
20230823,154300,454007600,8070,8070,8070,8070,0
20230823,154200,454007600,8070,8070,8070,8070,0
20230823,154100,454007600,8070,8070,8070,8070,0
20230823,154000,454007600,8070,8070,8070,8070,0
20230823,153900,454007600,8070,8070,8070,8070,0
20230823,153800,454007600,8070,8070,8070,8070,0
20230823,153700,454007600,8070,8070,8070,8070,0
20230823,153600,454007600,8070,8070,8070,8070,0
20230823,153500,454007600,8070,8070,8070,8070,0
20230823,153400,454007600,8070,8070,8070,8070,0
20230823,153300,454007600,8070,8070,8070,8070,0
20230823,153200,454007600,8070,8070,8070,8070,0
20230823,153100,454007600,8070,8070,8070,8070,0
20230823,153000,454007600,8070,8070,8070,8070,2335
20230823,152900,435164150,8070,8070,8070,8070,0
20230823,152800,435164150,8070,8070,8070,8070,0
20230823,152700,435164150,8070,8070,8070,8070,0
20230823,152600,435164150,8070,8070,8070,8070,0
20230823,152500,435164150,8070,8070,8070,8070,0
20230823,152400,435164150,8070,8070,8070,8070,0
20230823,152300,435164150,8070,8070,8070,8070,0
20230823,152200,435164150,8070,8070,8070,8070,0
20230823,152100,435164150,8070,8070,8070,8070,0
20230823,152000,435164150,8070,8070,8070,8070,0
20230823,151900,435164150,8070,8040,8070,8010,201
20230823,151800,433552590,8070,8070,8070,8050,71
20230823,151700,432980020,8070,8060,8070,8060,297
20230823,151600,430584470,8060,8060,8070,8010,112
20230823,151500,429686260,8050,8040,8050,8030,172
20230823,151400,428303380,8100,8090,8100,8000,3251
20230823,151300,402240420,8120,8120,8120,8120,0
20230823,151200,402240420,8120,8120,8120,8120,1
20230823,151100,402232300,8110,8110,8120,8110,511
20230823,151000,398088080,8120,8110,8120,8110,7
20230823,150900,398031300,8120,8120,8120,8110,141
20230823,150800,396886440,8120,8100,8120,8100,26
20230823,150700,396675580,8120,8120,8120,8120,0
20230823,150600,396675580,8120,8120,8120,8120,0
20230823,150500,396675580,8120,8120,8120,8120,0
20230823,150400,396675580,8120,8110,8120,8110,10
20230823,150300,396594440,8100,8100,8100,8100,159
20230823,150200,395306540,8100,8090,8100,8090,46
20230823,150100,394934370,8100,8100,8100,8100,7
20230823,150000,394877670,8100,8090,8100,8090,60
20230823,145900,394391780,8100,8100,8100,8100,1
20230823,145800,394383680,8070,8070,8100,8070,144
20230823,145700,393221540,8070,8050,8070,8050,1305
20230823,145600,382716130,8050,8040,8050,8020,594
20230823,145500,377945500,8050,8040,8070,8040,149
20230823,145400,376746570,8040,8060,8070,8040,1388
20230823,145300,365570480,8070,8070,8070,8070,282
20230823,145200,363294740,8110,8100,8110,8070,570
20230823,145100,358691180,8110,8110,8110,8110,0
20230823,145000,358691180,8110,8130,8130,8100,164
20230823,144900,357362620,8130,8110,8130,8100,50
20230823,144800,356957120,8110,8120,8140,8110,66
20230823,144700,356421710,8140,8140,8140,8140,0
20230823,144600,356421710,8140,8140,8140,8140,5
20230823,144500,356381010,8140,8150,8150,8130,118
20230823,144400,355420370,8150,8150,8150,8150,5
20230823,144300,355379620,8150,8150,8150,8150,5
20230823,144200,355338870,8150,8140,8150,8140,264
20230823,144100,353189830,8150,8150,8150,8150,3
20230823,144000,353165380,8150,8110,8150,8110,623
20230823,143900,348107950,8120,8150,8150,8120,118
20230823,143800,347148800,8150,8150,8150,8150,12
20230823,143700,347051000,8150,8150,8150,8150,21
20230823,143600,346879850,8150,8160,8160,8120,114
20230823,143500,345953220,8160,8160,8160,8160,1
20230823,143400,345945060,8150,8140,8150,8130,101
20230823,143300,345123640,8170,8170,8170,8170,7
20230823,143200,345066450,8170,8170,8170,8140,238
20230823,143100,343126710,8180,8180,8180,8180,0
20230823,143000,343126710,8180,8180,8180,8180,0
20230823,142900,343126710,8180,8180,8180,8180,0
20230823,142800,343126710,8180,8210,8210,8150,1004
20230823,142700,334938880,8200,8190,8200,8170,201
20230823,142600,333295280,8200,8200,8200,8200,0
20230823,142500,333295280,8200,8200,8200,8200,1
20230823,142400,333287080,8180,8180,8180,8180,0
20230823,142300,333287080,8180,8180,8180,8180,0
20230823,142200,333287080,8180,8180,8180,8180,1
20230823,142100,333278900,8210,8180,8210,8180,56
20230823,142000,332820790,8200,8200,8200,8200,0
20230823,141900,332820790,8200,8200,8200,8200,6
20230823,141800,332771590,8210,8210,8210,8210,0
20230823,141700,332771590,8210,8210,8210,8210,8
20230823,141600,332705910,8210,8210,8210,8210,0
20230823,141500,332705910,8210,8210,8210,8210,2
20230823,141400,332689490,8210,8210,8210,8210,0
20230823,141300,332689490,8210,8210,8210,8210,0
20230823,141200,332689490,8210,8210,8210,8210,0
20230823,141100,332689490,8210,8210,8210,8210,0
20230823,141000,332689490,8210,8210,8210,8210,0
20230823,140900,332689490,8210,8210,8210,8210,206
20230823,140800,330998230,8230,8240,8250,8230,91
20230823,140700,330249130,8250,8250,8250,8250,0
20230823,140600,330249130,8250,8250,8250,8250,0
20230823,140500,330249130,8250,8230,8250,8230,8
20230823,140400,330183240,8220,8180,8220,8180,459
20230823,140300,326418830,8200,8200,8200,8200,0
20230823,140200,326418830,8200,8180,8200,8180,244
20230823,140100,324422890,8180,8180,8180,8180,0
20230823,140000,324422890,8180,8170,8180,8170,257
20230823,135900,322321190,8180,8180,8180,8180,0
20230823,135800,322321190,8180,8180,8180,8180,0
20230823,135700,322321190,8180,8180,8180,8180,0
20230823,135600,322321190,8180,8180,8180,8180,0
20230823,135500,322321190,8180,8150,8180,8150,202
20230823,135400,320674840,8180,8170,8180,8170,33
20230823,135300,320405220,8180,8160,8180,8150,261
20230823,135200,318277980,8180,8180,8180,8180,10
20230823,135100,318196180,8180,8180,8180,8180,0
20230823,135000,318196180,8180,8180,8180,8180,0
20230823,134900,318196180,8180,8180,8180,8170,107
20230823,134800,317320960,8180,8190,8190,8170,9
20230823,134700,317247380,8190,8180,8190,8180,4
20230823,134600,317214650,8200,8170,8200,8170,29
20230823,134500,316977340,8170,8180,8180,8140,452
20230823,134400,313292000,8180,8160,8180,8160,7
20230823,134300,313234820,8150,8150,8150,8150,21
20230823,134200,313063670,8150,8140,8150,8140,6
20230823,134100,313014790,8140,8140,8140,8140,18
20230823,134000,312868270,8150,8130,8150,8130,5
20230823,133900,312827580,8130,8130,8130,8130,362
20230823,133800,309884520,8180,8180,8180,8180,0
20230823,133700,309884520,8180,8180,8180,8180,200
20230823,133600,308248520,8180,8180,8180,8180,13
20230823,133500,308142180,8180,8140,8180,8130,133
20230823,133400,307059530,8180,8170,8180,8150,218
20230823,133300,305282770,8180,8180,8180,8180,1
20230823,133200,305274590,8170,8170,8180,8170,117
20230823,133100,304318590,8180,8180,8180,8180,0
20230823,133000,304318590,8180,8180,8180,8180,100
20230823,132900,303500590,8180,8180,8180,8180,0
20230823,132800,303500590,8180,8180,8180,8180,0
20230823,132700,303500590,8180,8180,8180,8180,0
20230823,132600,303500590,8180,8180,8180,8180,0
20230823,132500,303500590,8180,8180,8180,8180,0
20230823,132400,303500590,8180,8180,8180,8180,0
20230823,132300,303500590,8180,8180,8180,8180,0
20230823,132200,303500590,8180,8180,8180,8180,1
20230823,132100,303492410,8180,8150,8180,8150,5
20230823,132000,303451560,8160,8180,8180,8160,53
20230823,131900,303019050,8170,8170,8170,8170,1
20230823,131800,303010880,8180,8180,8180,8180,0
20230823,131700,303010880,8180,8180,8180,8180,1
20230823,131600,303002700,8180,8180,8180,8180,0
20230823,131500,303002700,8180,8180,8180,8180,61
20230823,131400,302503720,8180,8170,8180,8150,195
20230823,131300,300913800,8180,8180,8180,8180,0
20230823,131200,300913800,8180,8180,8180,8180,0
20230823,131100,300913800,8180,8180,8180,8180,1
20230823,131000,300905620,8180,8180,8180,8180,0
20230823,130900,300905620,8180,8180,8180,8180,0
20230823,130800,300905620,8180,8180,8180,8180,2
20230823,130700,300889260,8180,8180,8180,8180,1
20230823,130600,300881080,8190,8220,8230,8190,2011
20230823,130500,284357980,8230,8220,8230,8210,5
20230823,130400,284316880,8240,8240,8240,8240,0
20230823,130300,284316880,8240,8240,8240,8240,0
20230823,130200,284316880,8240,8240,8240,8240,0
20230823,130100,284316880,8240,8220,8240,8220,7
20230823,130000,284259280,8220,8200,8220,8200,5
20230823,125900,284218230,8190,8190,8190,8190,0
20230823,125800,284218230,8190,8160,8190,8160,2
20230823,125700,284201880,8180,8180,8180,8180,8
20230823,125600,284136440,8180,8180,8180,8170,251
20230823,125500,282085650,8210,8210,8210,8210,1
20230823,125400,282077440,8200,8200,8200,8200,0
20230823,125300,282077440,8200,8210,8210,8190,141
20230823,125200,280920240,8240,8230,8240,8230,20
20230823,125100,280755630,8260,8260,8260,8260,0
20230823,125000,280755630,8260,8260,8260,8260,0
20230823,124900,280755630,8260,8260,8260,8260,0
20230823,124800,280755630,8260,8260,8260,8260,0
20230823,124700,280755630,8260,8260,8260,8260,0
20230823,124600,280755630,8260,8260,8260,8260,0
20230823,124500,280755630,8260,8260,8260,8260,0
20230823,124400,280755630,8260,8260,8260,8260,0
20230823,124300,280755630,8260,8260,8260,8260,0
20230823,124200,280755630,8260,8260,8260,8260,0
20230823,124100,280755630,8260,8260,8260,8260,29
20230823,124000,280516090,8260,8260,8260,8260,0
20230823,123900,280516090,8260,8260,8260,8260,0
20230823,123800,280516090,8260,8260,8260,8260,1
20230823,123700,280507830,8250,8250,8250,8250,0
20230823,123600,280507830,8250,8240,8250,8240,257
20230823,123500,278390130,8290,8290,8290,8290,50
20230823,123400,277975630,8290,8270,8290,8270,3
20230823,123300,277950800,8290,8290,8290,8290,0
20230823,123200,277950800,8290,8290,8290,8290,0
20230823,123100,277950800,8290,8280,8290,8270,7
20230823,123000,277892850,8290,8260,8290,8260,12
20230823,122900,277793580,8260,8230,8260,8230,6
20230823,122800,277744090,8240,8230,8240,8230,50
20230823,122700,277332130,8240,8240,8240,8240,0
20230823,122600,277332130,8240,8240,8240,8240,0
20230823,122500,277332130,8240,8240,8240,8240,0
20230823,122400,277332130,8240,8240,8240,8240,1
20230823,122300,277323890,8210,8210,8210,8210,20
20230823,122200,277159690,8240,8240,8240,8240,0
20230823,122100,277159690,8240,8240,8240,8240,0
20230823,122000,277159690,8240,8240,8240,8240,0
20230823,121900,277159690,8240,8270,8270,8240,651
20230823,121800,271793360,8290,8290,8290,8290,0
20230823,121700,271793360,8290,8290,8290,8290,0
20230823,121600,271793360,8290,8290,8290,8290,0
20230823,121500,271793360,8290,8290,8290,8290,0
20230823,121400,271793360,8290,8290,8290,8290,1
20230823,121300,271785070,8280,8280,8280,8280,0
20230823,121200,271785070,8280,8280,8280,8280,4
20230823,121100,271751950,8300,8290,8300,8270,544
20230823,121000,267247780,8300,8300,8300,8300,0
20230823,120900,267247780,8300,8300,8300,8300,0
20230823,120800,267247780,8300,8300,8300,8300,20
20230823,120700,267081780,8300,8300,8300,8300,0
20230823,120600,267081780,8300,8300,8300,8300,0
20230823,120500,267081780,8300,8300,8310,8300,8
20230823,120400,267015340,8300,8290,8310,8290,13
20230823,120300,266907510,8290,8290,8290,8290,0
20230823,120200,266907510,8290,8310,8310,8280,4
20230823,120100,266874350,8280,8300,8300,8280,258
20230823,120000,264738050,8280,8270,8280,8270,2
20230823,115900,264721500,8270,8270,8270,8270,1
20230823,115800,264713230,8270,8270,8270,8270,1
20230823,115700,264704960,8250,8260,8260,8250,350
20230823,115600,261816630,8300,8300,8300,8300,10
20230823,115500,261733630,8300,8300,8300,8300,0
20230823,115400,261733630,8300,8300,8300,8300,2
20230823,115300,261717030,8310,8310,8310,8310,0
20230823,115200,261717030,8310,8300,8310,8300,2
20230823,115100,261700420,8310,8310,8310,8310,0
20230823,115000,261700420,8310,8310,8310,8310,0
20230823,114900,261700420,8310,8310,8310,8310,0
20230823,114800,261700420,8310,8310,8310,8310,0
20230823,114700,261700420,8310,8310,8310,8310,0
20230823,114600,261700420,8310,8310,8310,8310,0
20230823,114500,261700420,8310,8310,8310,8310,3
20230823,114400,261675490,8280,8310,8320,8280,525
20230823,114300,257320640,8340,8340,8340,8340,1
20230823,114200,257312300,8350,8310,8350,8310,2
20230823,114100,257295640,8350,8340,8350,8340,2
20230823,114000,257278950,8340,8340,8340,8340,1
20230823,113900,257270610,8350,8350,8350,8350,0
20230823,113800,257270610,8350,8340,8350,8340,5
20230823,113700,257228900,8350,8350,8350,8350,0
20230823,113600,257228900,8350,8350,8350,8350,1
20230823,113500,257220550,8340,8340,8340,8310,4
20230823,113400,257187220,8320,8320,8320,8320,10
20230823,113300,257104020,8360,8320,8360,8320,11
20230823,113200,257012460,8370,8360,8370,8340,424
20230823,113100,253474880,8370,8360,8370,8360,2
20230823,113000,253458150,8390,8390,8390,8380,13
20230823,112900,253349090,8390,8390,8390,8390,10
20230823,112800,253265190,8390,8360,8390,8360,446
20230823,112700,249533610,8360,8350,8360,8350,1164
20230823,112600,239811180,8350,8310,8350,8310,2395
20230823,112500,219891820,8310,8280,8310,8280,856
20230823,112400,212785660,8280,8280,8280,8280,0
20230823,112300,212785660,8280,8280,8280,8280,664
20230823,112200,207287740,8300,8280,8300,8280,7
20230823,112100,207229760,8300,8290,8300,8290,187
20230823,112000,205677700,8300,8300,8300,8300,0
20230823,111900,205677700,8300,8300,8300,8300,0
20230823,111800,205677700,8300,8300,8300,8300,0
20230823,111700,205677700,8300,8300,8300,8300,0
20230823,111600,205677700,8300,8280,8300,8280,4
20230823,111500,205644540,8270,8270,8270,8270,4
20230823,111400,205611460,8240,8240,8240,8240,0
20230823,111300,205611460,8240,8240,8240,8240,1
20230823,111200,205603220,8300,8300,8300,8300,0
20230823,111100,205603220,8300,8300,8300,8300,0
20230823,111000,205603220,8300,8300,8300,8300,0
20230823,110900,205603220,8300,8250,8300,8240,11
20230823,110800,205512260,8300,8300,8300,8300,0
20230823,110700,205512260,8300,8260,8300,8260,83
20230823,110600,204826590,8300,8290,8300,8290,3
20230823,110500,204801710,8300,8300,8300,8290,79
20230823,110400,204146030,8300,8300,8300,8300,0
20230823,110300,204146030,8300,8300,8300,8300,0
20230823,110200,204146030,8300,8290,8300,8290,6
20230823,110100,204096280,8300,8300,8300,8300,0
20230823,110000,204096280,8300,8300,8300,8300,0
20230823,105900,204096280,8300,8300,8300,8300,372
20230823,105800,201008680,8300,8300,8300,8300,1205
20230823,105700,191007180,8300,8290,8300,8290,200
20230823,105600,189349170,8290,8280,8290,8280,3
20230823,105500,189324320,8290,8280,8290,8280,5
20230823,105400,189282910,8290,8280,8290,8280,698
20230823,105300,183496520,8250,8250,8250,8250,25
20230823,105200,183290270,8270,8260,8270,8240,847
20230823,105100,176294740,8260,8240,8260,8240,866
20230823,105000,169149250,8200,8180,8200,8180,237
20230823,104900,167206510,8200,8200,8200,8200,137
20230823,104800,166083110,8230,8230,8230,8230,0
20230823,104700,166083110,8230,8230,8230,8230,0
20230823,104600,166083110,8230,8230,8230,8230,0
20230823,104500,166083110,8230,8230,8230,8230,0
20230823,104400,166083110,8230,8230,8230,8230,0
20230823,104300,166083110,8230,8230,8230,8230,0
20230823,104200,166083110,8230,8230,8230,8220,6
20230823,104100,166033770,8200,8230,8240,8200,92
20230823,104000,165277960,8240,8250,8250,8230,32
20230823,103900,165014570,8210,8230,8230,8210,500
20230823,103800,160906730,8260,8260,8260,8260,0
20230823,103700,160906730,8260,8260,8260,8260,1
20230823,103600,160898470,8210,8210,8210,8210,15
20230823,103500,160775320,8260,8260,8260,8260,0
20230823,103400,160775320,8260,8260,8260,8260,0
20230823,103300,160775320,8260,8260,8260,8260,0
20230823,103200,160775320,8260,8260,8260,8260,0
20230823,103100,160775320,8260,8260,8260,8260,0
20230823,103000,160775320,8260,8260,8260,8260,1
20230823,102900,160767060,8260,8260,8260,8260,0
20230823,102800,160767060,8260,8260,8260,8260,2
20230823,102700,160750540,8210,8220,8220,8210,20
20230823,102600,160586330,8220,8220,8220,8220,0
20230823,102500,160586330,8220,8220,8220,8220,0
20230823,102400,160586330,8220,8230,8230,8220,500
20230823,102300,156473540,8260,8260,8260,8260,0
20230823,102200,156473540,8260,8260,8260,8260,0
20230823,102100,156473540,8260,8260,8260,8260,20
20230823,102000,156308340,8260,8260,8260,8260,0
20230823,101900,156308340,8260,8260,8260,8260,135
20230823,101800,155193240,8270,8270,8270,8270,0
20230823,101700,155193240,8270,8270,8270,8270,0
20230823,101600,155193240,8270,8270,8270,8270,3
20230823,101500,155168430,8270,8260,8270,8260,6
20230823,101400,155118860,8270,8270,8270,8270,0
20230823,101300,155118860,8270,8270,8270,8270,0
20230823,101200,155118860,8270,8270,8270,8270,3
20230823,101100,155094050,8270,8270,8270,8270,0
20230823,101000,155094050,8270,8270,8270,8270,0
20230823,100900,155094050,8270,8270,8270,8270,0
20230823,100800,155094050,8270,8270,8270,8270,0
20230823,100700,155094050,8270,8270,8270,8270,0
20230823,100600,155094050,8270,8240,8270,8230,301
20230823,100500,152615040,8270,8270,8270,8270,0
20230823,100400,152615040,8270,8250,8270,8250,7
20230823,100300,152557250,8270,8250,8270,8250,6
20230823,100200,152507730,8270,8270,8270,8270,0
20230823,100100,152507730,8270,8270,8270,8270,0
20230823,100000,152507730,8270,8270,8270,8270,1
20230823,095900,152499460,8260,8250,8260,8250,1005
20230823,095800,144198210,8270,8250,8270,8250,4
20230823,095700,144165190,8250,8240,8250,8240,178
20230823,095600,142698460,8200,8200,8200,8200,10
20230823,095500,142616460,8240,8220,8240,8220,83
20230823,095400,141934140,8200,8180,8200,8180,2861
20230823,095300,118530190,8180,8180,8180,8180,206
20230823,095200,116845110,8170,8170,8170,8170,49
20230823,095100,116444780,8170,8170,8170,8170,0
20230823,095000,116444780,8170,8170,8170,8170,0
20230823,094900,116444780,8170,8170,8170,8170,0
20230823,094800,116444780,8170,8170,8170,8170,0
20230823,094700,116444780,8170,8180,8180,8130,7
20230823,094600,116387670,8170,8160,8170,8160,22
20230823,094500,116208050,8160,8150,8160,8150,388
20230823,094400,113045840,8160,8160,8160,8150,123
20230823,094300,112042260,8180,8160,8180,8150,306
20230823,094200,109547880,8180,8180,8180,8180,0
20230823,094100,109547880,8180,8160,8180,8160,146
20230823,094000,108356480,8180,8180,8180,8180,1
20230823,093900,108348300,8160,8150,8160,8120,786
20230823,093800,101942220,8150,8130,8150,8130,108
20230823,093700,101064160,8130,8130,8130,8130,15
20230823,093600,100942210,8110,8120,8150,8110,131
20230823,093500,99878770,8150,8140,8180,8130,102
20230823,093400,99049310,8170,8140,8170,8120,401
20230823,093300,95792340,8170,8170,8170,8170,37
20230823,093200,95490050,8170,8170,8170,8170,0
20230823,093100,95490050,8170,8190,8190,8150,687
20230823,093000,89883040,8200,8200,8200,8200,0
20230823,092900,89883040,8200,8200,8200,8200,5
20230823,092800,89842040,8200,8170,8200,8170,27
20230823,092700,89621390,8170,8150,8170,8140,132
20230823,092600,88546690,8180,8180,8180,8180,1
20230823,092500,88538510,8150,8150,8150,8150,24
20230823,092400,88342910,8200,8200,8200,8200,0
20230823,092300,88342910,8200,8150,8200,8140,120
20230823,092200,87366040,8200,8160,8200,8150,194
20230823,092100,85782940,8170,8170,8170,8170,204
20230823,092000,84116260,8210,8180,8210,8170,102
20230823,091900,83282840,8220,8220,8220,8220,0
20230823,091800,83282840,8220,8220,8220,8220,1
20230823,091700,83274620,8220,8230,8230,8190,4
20230823,091600,83241790,8190,8210,8210,8190,50
20230823,091500,82831710,8200,8220,8240,8200,247
20230823,091400,80805390,8200,8200,8220,8200,129
20230823,091300,79746450,8200,8200,8200,8200,5
20230823,091200,79705450,8190,8150,8190,8150,384
20230823,091100,76570970,8160,8150,8170,8140,334
20230823,091000,73852150,8110,8130,8170,8100,1670
20230823,090900,60287720,8120,8090,8170,8080,1160
20230823,090800,50878930,8080,8210,8230,8080,1042
20230823,090700,42422720,8220,8190,8240,8100,1370
20230823,090600,31240550,8180,8090,8190,8070,859
20230823,090500,24272050,8180,8280,8280,8050,1536
20230823,090400,11777600,8180,8200,8200,8150,775
20230823,090300,5440590,8310,8320,8320,8170,202
20230823,090200,3789640,8170,8270,8300,8170,256
20230823,090100,1695170,8180,8250,8270,8180,203
20230823,090000,33080,8270,8270,8270,8270,4