KissMeData/123700/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,195300,179346150,3920,3920,3920,3920,1653
20230821,195200,179346150,3920,3920,3920,3920,0
20230821,195100,179346150,3920,3920,3920,3920,0
20230821,195000,179346150,3920,3920,3920,3920,0
20230821,194900,179346150,3920,3920,3920,3920,0
20230821,194800,179346150,3920,3920,3920,3920,0
20230821,194700,179346150,3920,3920,3920,3920,0
20230821,194600,179346150,3920,3920,3920,3920,0
20230821,194500,179346150,3920,3920,3920,3920,0
20230821,194400,179346150,3920,3920,3920,3920,0
20230821,194300,179346150,3920,3920,3920,3920,0
20230821,194200,179346150,3920,3920,3920,3920,0
20230821,194100,179346150,3920,3920,3920,3920,0
20230821,194000,179346150,3920,3920,3920,3920,0
20230821,193900,179346150,3920,3920,3920,3920,0
20230821,193800,179346150,3920,3920,3920,3920,0
20230821,193700,179346150,3920,3920,3920,3920,0
20230821,193600,179346150,3920,3920,3920,3920,0
20230821,193500,179346150,3920,3920,3920,3920,0
20230821,193400,179346150,3920,3920,3920,3920,0
20230821,193300,179346150,3920,3920,3920,3920,0
20230821,193200,179346150,3920,3920,3920,3920,0
20230821,193100,179346150,3920,3920,3920,3920,0
20230821,193000,179346150,3920,3920,3920,3920,0
20230821,192900,179346150,3920,3920,3920,3920,0
20230821,192800,179346150,3920,3920,3920,3920,0
20230821,192700,179346150,3920,3920,3920,3920,0
20230821,192600,179346150,3920,3920,3920,3920,0
20230821,192500,179346150,3920,3920,3920,3920,0
20230821,192400,179346150,3920,3920,3920,3920,0
20230821,192300,179346150,3920,3920,3920,3920,1653
20230821,192200,179346150,3920,3920,3920,3920,0
20230821,192100,179346150,3920,3920,3920,3920,0
20230821,192000,179346150,3920,3920,3920,3920,0
20230821,191900,179346150,3920,3920,3920,3920,0
20230821,191800,179346150,3920,3920,3920,3920,0
20230821,191700,179346150,3920,3920,3920,3920,0
20230821,191600,179346150,3920,3920,3920,3920,0
20230821,191500,179346150,3920,3920,3920,3920,0
20230821,191400,179346150,3920,3920,3920,3920,0
20230821,191300,179346150,3920,3920,3920,3920,0
20230821,191200,179346150,3920,3920,3920,3920,0
20230821,191100,179346150,3920,3920,3920,3920,0
20230821,191000,179346150,3920,3920,3920,3920,0
20230821,190900,179346150,3920,3920,3920,3920,0
20230821,190800,179346150,3920,3920,3920,3920,0
20230821,190700,179346150,3920,3920,3920,3920,0
20230821,190600,179346150,3920,3920,3920,3920,0
20230821,190500,179346150,3920,3920,3920,3920,0
20230821,190400,179346150,3920,3920,3920,3920,0
20230821,190300,179346150,3920,3920,3920,3920,0
20230821,190200,179346150,3920,3920,3920,3920,0
20230821,190100,179346150,3920,3920,3920,3920,0
20230821,190000,179346150,3920,3920,3920,3920,0
20230821,185900,179346150,3920,3920,3920,3920,0
20230821,185800,179346150,3920,3920,3920,3920,0
20230821,185700,179346150,3920,3920,3920,3920,0
20230821,185600,179346150,3920,3920,3920,3920,0
20230821,185500,179346150,3920,3920,3920,3920,0
20230821,185400,179346150,3920,3920,3920,3920,0
20230821,185300,179346150,3920,3920,3920,3920,1653
20230821,185200,179346150,3920,3920,3920,3920,0
20230821,185100,179346150,3920,3920,3920,3920,0
20230821,185000,179346150,3920,3920,3920,3920,0
20230821,184900,179346150,3920,3920,3920,3920,0
20230821,184800,179346150,3920,3920,3920,3920,0
20230821,184700,179346150,3920,3920,3920,3920,0
20230821,184600,179346150,3920,3920,3920,3920,0
20230821,184500,179346150,3920,3920,3920,3920,0
20230821,184400,179346150,3920,3920,3920,3920,0
20230821,184300,179346150,3920,3920,3920,3920,0
20230821,184200,179346150,3920,3920,3920,3920,0
20230821,184100,179346150,3920,3920,3920,3920,0
20230821,184000,179346150,3920,3920,3920,3920,0
20230821,183900,179346150,3920,3920,3920,3920,0
20230821,183800,179346150,3920,3920,3920,3920,0
20230821,183700,179346150,3920,3920,3920,3920,0
20230821,183600,179346150,3920,3920,3920,3920,0
20230821,183500,179346150,3920,3920,3920,3920,0
20230821,183400,179346150,3920,3920,3920,3920,0
20230821,183300,179346150,3920,3920,3920,3920,0
20230821,183200,179346150,3920,3920,3920,3920,0
20230821,183100,179346150,3920,3920,3920,3920,0
20230821,183000,179346150,3920,3920,3920,3920,0
20230821,182900,179346150,3920,3920,3920,3920,0
20230821,182800,179346150,3920,3920,3920,3920,0
20230821,182700,179346150,3920,3920,3920,3920,0
20230821,182600,179346150,3920,3920,3920,3920,0
20230821,182500,179346150,3920,3920,3920,3920,0
20230821,182400,179346150,3920,3920,3920,3920,0
20230821,182300,179346150,3920,3920,3920,3920,1653
20230821,182200,179346150,3920,3920,3920,3920,0
20230821,182100,179346150,3920,3920,3920,3920,0
20230821,182000,179346150,3920,3920,3920,3920,0
20230821,181900,179346150,3920,3920,3920,3920,0
20230821,181800,179346150,3920,3920,3920,3920,0
20230821,181700,179346150,3920,3920,3920,3920,0
20230821,181600,179346150,3920,3920,3920,3920,0
20230821,181500,179346150,3920,3920,3920,3920,0
20230821,181400,179346150,3920,3920,3920,3920,0
20230821,181300,179346150,3920,3920,3920,3920,0
20230821,181200,179346150,3920,3920,3920,3920,0
20230821,181100,179346150,3920,3920,3920,3920,0
20230821,181000,179346150,3920,3920,3920,3920,0
20230821,180900,179346150,3920,3920,3920,3920,0
20230821,180800,179346150,3920,3920,3920,3920,0
20230821,180700,179346150,3920,3920,3920,3920,0
20230821,180600,179346150,3920,3920,3920,3920,0
20230821,180500,179346150,3920,3920,3920,3920,0
20230821,180400,179346150,3920,3920,3920,3920,0
20230821,180300,179346150,3920,3920,3920,3920,0
20230821,180200,179346150,3920,3920,3920,3920,0
20230821,180100,179346150,3920,3920,3920,3920,0
20230821,180000,179346150,3920,3920,3920,3920,0
20230821,175900,179346150,3920,3920,3920,3920,0
20230821,175800,179346150,3920,3920,3920,3920,0
20230821,175700,179346150,3920,3920,3920,3920,0
20230821,175600,179346150,3920,3920,3920,3920,0
20230821,175500,179346150,3920,3920,3920,3920,0
20230821,175400,179346150,3920,3920,3920,3920,0
20230821,175300,179346150,3920,3920,3920,3920,1653
20230821,175200,179346150,3920,3920,3920,3920,0
20230821,175100,179346150,3920,3920,3920,3920,0
20230821,175000,179346150,3920,3920,3920,3920,0
20230821,174900,179346150,3920,3920,3920,3920,0
20230821,174800,179346150,3920,3920,3920,3920,0
20230821,174700,179346150,3920,3920,3920,3920,0
20230821,174600,179346150,3920,3920,3920,3920,0
20230821,174500,179346150,3920,3920,3920,3920,0
20230821,174400,179346150,3920,3920,3920,3920,0
20230821,174300,179346150,3920,3920,3920,3920,0
20230821,174200,179346150,3920,3920,3920,3920,0
20230821,174100,179346150,3920,3920,3920,3920,0
20230821,174000,179346150,3920,3920,3920,3920,0
20230821,173900,179346150,3920,3920,3920,3920,0
20230821,173800,179346150,3920,3920,3920,3920,0
20230821,173700,179346150,3920,3920,3920,3920,0
20230821,173600,179346150,3920,3920,3920,3920,0
20230821,173500,179346150,3920,3920,3920,3920,0
20230821,173400,179346150,3920,3920,3920,3920,0
20230821,173300,179346150,3920,3920,3920,3920,0
20230821,173200,179346150,3920,3920,3920,3920,0
20230821,173100,179346150,3920,3920,3920,3920,0
20230821,173000,179346150,3920,3920,3920,3920,0
20230821,172900,179346150,3920,3920,3920,3920,0
20230821,172800,179346150,3920,3920,3920,3920,0
20230821,172700,179346150,3920,3920,3920,3920,0
20230821,172600,179346150,3920,3920,3920,3920,0
20230821,172500,179346150,3920,3920,3920,3920,0
20230821,172400,179346150,3920,3920,3920,3920,0
20230821,172300,179346150,3920,3920,3920,3920,1653
20230821,172200,179346150,3920,3920,3920,3920,0
20230821,172100,179346150,3920,3920,3920,3920,0
20230821,172000,179346150,3920,3920,3920,3920,0
20230821,171900,179346150,3920,3920,3920,3920,0
20230821,171800,179346150,3920,3920,3920,3920,0
20230821,171700,179346150,3920,3920,3920,3920,0
20230821,171600,179346150,3920,3920,3920,3920,0
20230821,171500,179346150,3920,3920,3920,3920,0
20230821,171400,179346150,3920,3920,3920,3920,0
20230821,171300,179346150,3920,3920,3920,3920,0
20230821,171200,179346150,3920,3920,3920,3920,0
20230821,171100,179346150,3920,3920,3920,3920,0
20230821,171000,179346150,3920,3920,3920,3920,0
20230821,170900,179346150,3920,3920,3920,3920,0
20230821,170800,179346150,3920,3920,3920,3920,0
20230821,170700,179346150,3920,3920,3920,3920,0
20230821,170600,179346150,3920,3920,3920,3920,0
20230821,170500,179346150,3920,3920,3920,3920,0
20230821,170400,179346150,3920,3920,3920,3920,0
20230821,170300,179346150,3920,3920,3920,3920,0
20230821,170200,179346150,3920,3920,3920,3920,0
20230821,170100,179346150,3920,3920,3920,3920,0
20230821,170000,179346150,3920,3920,3920,3920,0
20230821,165900,179346150,3920,3920,3920,3920,0
20230821,165800,179346150,3920,3920,3920,3920,0
20230821,165700,179346150,3920,3920,3920,3920,0
20230821,165600,179346150,3920,3920,3920,3920,0
20230821,165500,179346150,3920,3920,3920,3920,0
20230821,165400,179346150,3920,3920,3920,3920,0
20230821,165300,179346150,3920,3920,3920,3920,1653
20230821,165200,179346150,3920,3920,3920,3920,0
20230821,165100,179346150,3920,3920,3920,3920,0
20230821,165000,179346150,3920,3920,3920,3920,0
20230821,164900,179346150,3920,3920,3920,3920,0
20230821,164800,179346150,3920,3920,3920,3920,0
20230821,164700,179346150,3920,3920,3920,3920,0
20230821,164600,179346150,3920,3920,3920,3920,0
20230821,164500,179346150,3920,3920,3920,3920,0
20230821,164400,179346150,3920,3920,3920,3920,0
20230821,164300,179346150,3920,3920,3920,3920,0
20230821,164200,179346150,3920,3920,3920,3920,0
20230821,164100,179346150,3920,3920,3920,3920,0
20230821,164000,179346150,3920,3920,3920,3920,0
20230821,163900,179346150,3920,3920,3920,3920,0
20230821,163800,179346150,3920,3920,3920,3920,0
20230821,163700,179346150,3920,3920,3920,3920,0
20230821,163600,179346150,3920,3920,3920,3920,0
20230821,163500,179346150,3920,3920,3920,3920,0
20230821,163400,179346150,3920,3920,3920,3920,0
20230821,163300,179346150,3920,3920,3920,3920,0
20230821,163200,179346150,3920,3920,3920,3920,0
20230821,163100,179346150,3920,3920,3920,3920,0
20230821,163000,179346150,3920,3920,3920,3920,0
20230821,162900,179346150,3920,3920,3920,3920,0
20230821,162800,179346150,3920,3920,3920,3920,0
20230821,162700,179346150,3920,3920,3920,3920,0
20230821,162600,179346150,3920,3920,3920,3920,0
20230821,162500,179346150,3920,3920,3920,3920,0
20230821,162400,179346150,3920,3920,3920,3920,0
20230821,162300,179346150,3920,3920,3920,3920,1653
20230821,162200,179346150,3920,3920,3920,3920,0
20230821,162100,179346150,3920,3920,3920,3920,0
20230821,162000,179346150,3920,3920,3920,3920,0
20230821,161900,179346150,3920,3920,3920,3920,0
20230821,161800,179346150,3920,3920,3920,3920,0
20230821,161700,179346150,3920,3920,3920,3920,0
20230821,161600,179346150,3920,3920,3920,3920,0
20230821,161500,179346150,3920,3920,3920,3920,0
20230821,161400,179346150,3920,3920,3920,3920,0
20230821,161300,179346150,3920,3920,3920,3920,0
20230821,161200,179346150,3920,3920,3920,3920,0
20230821,161100,179346150,3920,3920,3920,3920,0
20230821,161000,179346150,3920,3920,3920,3920,0
20230821,160900,179346150,3920,3920,3920,3920,0
20230821,160800,179346150,3920,3920,3920,3920,0
20230821,160700,179346150,3920,3920,3920,3920,0
20230821,160600,179346150,3920,3920,3920,3920,0
20230821,160500,179346150,3920,3920,3920,3920,0
20230821,160400,179346150,3920,3920,3920,3920,0
20230821,160300,179346150,3920,3920,3920,3920,0
20230821,160200,179346150,3920,3920,3920,3920,0
20230821,160100,179346150,3920,3920,3920,3920,0
20230821,160000,179346150,3920,3920,3920,3920,0
20230821,155900,179346150,3920,3920,3920,3920,0
20230821,155800,179346150,3920,3920,3920,3920,0
20230821,155700,179346150,3920,3920,3920,3920,0
20230821,155600,179346150,3920,3920,3920,3920,0
20230821,155500,179346150,3920,3920,3920,3920,0
20230821,155400,179346150,3920,3920,3920,3920,0
20230821,155300,179346150,3920,3920,3920,3920,1653
20230821,155200,179346150,3920,3920,3920,3920,0
20230821,155100,179346150,3920,3920,3920,3920,0
20230821,155000,179346150,3920,3920,3920,3920,0
20230821,154900,179346150,3920,3920,3920,3920,0
20230821,154800,179346150,3920,3920,3920,3920,0
20230821,154700,179346150,3920,3920,3920,3920,0
20230821,154600,179346150,3920,3920,3920,3920,0
20230821,154500,179346150,3920,3920,3920,3920,0
20230821,154400,179346150,3920,3920,3920,3920,0
20230821,154300,179346150,3920,3920,3920,3920,0
20230821,154200,179346150,3920,3920,3920,3920,0
20230821,154100,179346150,3920,3920,3920,3920,0
20230821,154000,179346150,3920,3920,3920,3920,0
20230821,153900,179346150,3920,3920,3920,3920,0
20230821,153800,179346150,3920,3920,3920,3920,0
20230821,153700,179346150,3920,3920,3920,3920,0
20230821,153600,179346150,3920,3920,3920,3920,0
20230821,153500,179346150,3920,3920,3920,3920,0
20230821,153400,179346150,3920,3920,3920,3920,0
20230821,153300,179346150,3920,3920,3920,3920,0
20230821,153200,179346150,3920,3920,3920,3920,0
20230821,153100,179346150,3920,3920,3920,3920,0
20230821,153000,179346150,3920,3920,3920,3920,1653
20230821,152900,172866390,3920,3920,3920,3920,0
20230821,152800,172866390,3920,3920,3920,3920,0
20230821,152700,172866390,3920,3920,3920,3920,0
20230821,152600,172866390,3920,3920,3920,3920,0
20230821,152500,172866390,3920,3920,3920,3920,0
20230821,152400,172866390,3920,3920,3920,3920,0
20230821,152300,172866390,3920,3920,3920,3920,0
20230821,152200,172866390,3920,3920,3920,3920,0
20230821,152100,172866390,3920,3920,3920,3920,0
20230821,152000,172866390,3920,3920,3920,3920,0
20230821,151900,172866390,3920,3935,3935,3920,189
20230821,151800,172125105,3925,3960,3960,3925,42
20230821,151700,171959945,3940,3960,3960,3940,132
20230821,151600,171437965,3960,3960,3960,3960,2
20230821,151500,171430045,3960,3960,3960,3960,2
20230821,151400,171422125,3960,3960,3960,3960,32
20230821,151300,171295405,3970,3960,3970,3960,505
20230821,151200,169293440,3965,3965,3965,3965,2
20230821,151100,169285510,3965,3965,3965,3965,4
20230821,151000,169269650,3965,3965,3965,3965,2
20230821,150900,169261720,3965,3965,3965,3965,2
20230821,150800,169253790,3970,3960,3970,3960,3
20230821,150700,169241890,3960,3960,3960,3960,2
20230821,150600,169233970,3935,3930,3945,3920,1273
20230821,150500,164237040,3915,3935,3935,3915,752
20230821,150400,161292060,3920,3935,3935,3920,676
20230821,150300,158641360,3935,3935,3935,3935,2
20230821,150200,158633490,3940,3945,3945,3940,3
20230821,150100,158621660,3945,3945,3945,3945,2
20230821,150000,158613770,3940,3935,3940,3935,237
20230821,145900,157680240,3935,3935,3935,3935,2
20230821,145800,157672370,3935,3935,3935,3935,2
20230821,145700,157664500,3935,3935,3935,3935,2
20230821,145600,157656630,3920,3935,3935,3920,3
20230821,145500,157644840,3935,3940,3940,3920,212
20230821,145400,156813705,3940,3940,3940,3940,2
20230821,145300,156805825,3940,3940,3940,3940,2
20230821,145200,156797945,3940,3920,3940,3920,12
20230821,145100,156750865,3940,3940,3940,3940,3
20230821,145000,156739045,3940,3940,3940,3940,2
20230821,144900,156731165,3920,3940,3940,3920,13
20230821,144800,156680150,3940,3940,3940,3940,2
20230821,144700,156672270,3945,3945,3945,3945,32
20230821,144600,156546030,3945,3945,3945,3945,2
20230821,144500,156538140,3945,3945,3945,3945,2
20230821,144400,156530250,3945,3945,3945,3945,4
20230821,144300,156514470,3945,3945,3945,3920,1665
20230821,144200,149981775,3945,3945,3945,3945,2
20230821,144100,149973885,3945,3940,3945,3940,23
20230821,144000,149883255,3945,3945,3945,3945,2
20230821,143900,149875365,3935,3950,3950,3935,7
20230821,143800,149847790,3935,3950,3950,3935,22
20230821,143700,149761190,3950,3950,3950,3950,2
20230821,143600,149753290,3950,3950,3950,3950,3
20230821,143500,149741440,3950,3950,3950,3950,2
20230821,143400,149733540,3960,3960,3960,3925,504
20230821,143300,147750250,3960,3960,3960,3960,2
20230821,143200,147742330,3960,3960,3960,3960,2
20230821,143100,147734410,3960,3960,3960,3960,4
20230821,143000,147718570,3955,3955,3960,3955,57
20230821,142900,147492975,3960,3955,3960,3955,67
20230821,142800,147227855,3960,3965,3965,3960,48
20230821,142700,147037650,3965,3965,3965,3965,215
20230821,142600,146185175,3965,3965,3965,3965,50
20230821,142500,145986925,3965,3965,3965,3965,48
20230821,142400,145796605,3965,3965,3965,3965,51
20230821,142300,145594390,3965,3965,3965,3965,50
20230821,142200,145396140,3965,3965,3965,3965,50
20230821,142100,145197890,3965,3965,3965,3965,52
20230821,142000,144991710,3965,3965,3965,3965,52
20230821,141900,144785530,3965,3965,3965,3965,26
20230821,141800,144682440,3965,3965,3965,3965,52
20230821,141700,144476260,3965,3965,3965,3965,51
20230821,141600,144274045,3965,3955,3965,3955,75
20230821,141500,143976770,3955,3955,3955,3955,52
20230821,141400,143771110,3955,3955,3955,3955,50
20230821,141300,143573360,3955,3945,3955,3940,98
20230821,141200,143186825,3945,3950,3950,3945,68
20230821,141100,142918540,3950,3950,3950,3950,51
20230821,141000,142717090,3950,3950,3950,3950,352
20230821,140900,141326690,3955,3955,3955,3955,53
20230821,140800,141117075,3955,3955,3955,3950,80
20230821,140700,140800825,3955,3950,3955,3950,44
20230821,140600,140626890,3950,3950,3950,3950,50
20230821,140500,140429390,3950,3950,3950,3950,136
20230821,140400,139892190,3955,3950,3955,3950,33
20230821,140300,139761690,3950,3950,3950,3950,50
20230821,140200,139564190,3950,3945,3950,3945,39
20230821,140100,139410190,3945,3945,3945,3945,53
20230821,140000,139201105,3945,3945,3945,3945,50
20230821,135900,139003855,3930,3945,3945,3930,327
20230821,135800,137716980,3945,3945,3945,3945,2
20230821,135700,137709090,3945,3945,3945,3945,102
20230821,135600,137306700,3945,3945,3945,3945,602
20230821,135500,134931810,3945,3945,3945,3945,12
20230821,135400,134884470,3945,3945,3945,3945,2
20230821,135300,134876580,3945,3945,3945,3945,2
20230821,135200,134868690,3945,3945,3945,3945,3
20230821,135100,134856855,3945,3945,3945,3945,2
20230821,135000,134848965,3945,3940,3945,3940,16
20230821,134900,134785915,3945,3940,3945,3940,9
20230821,134800,134750445,3945,3940,3945,3940,27
20230821,134700,134643965,3940,3945,3945,3940,345
20230821,134600,133284655,3950,3955,3955,3945,4
20230821,134500,133268850,3945,3955,3955,3945,3
20230821,134400,133256995,3945,3960,3960,3945,130
20230821,134300,132744115,3950,3965,3965,3950,171
20230821,134200,132068285,3965,3965,3965,3965,2
20230821,134100,132060355,3965,3965,3965,3965,2
20230821,134000,132052425,3965,3965,3965,3965,3
20230821,133900,132040530,3965,3965,3965,3965,2
20230821,133800,132032600,3965,3965,3965,3965,2
20230821,133700,132024670,3965,3965,3965,3965,2
20230821,133600,132016740,3965,3965,3965,3965,2
20230821,133500,132008810,3965,3965,3965,3965,2
20230821,133400,132000880,3965,3965,3965,3965,2
20230821,133300,131992950,3970,3970,3970,3970,3
20230821,133200,131981040,3970,3970,3970,3970,2
20230821,133100,131973100,3970,3970,3970,3970,2
20230821,133000,131965160,3970,3970,3970,3970,102
20230821,132900,131560220,3970,3970,3970,3970,2
20230821,132800,131552280,3970,3970,3970,3970,102
20230821,132700,131147340,3970,3970,3970,3970,5
20230821,132600,131127490,3970,3970,3970,3970,2
20230821,132500,131119550,3970,3970,3970,3970,2
20230821,132400,131111610,3970,3970,3970,3970,2
20230821,132300,131103670,3970,3970,3970,3970,2
20230821,132200,131095730,3945,3975,3975,3945,251
20230821,132100,130104565,3975,3975,3975,3975,3
20230821,132000,130092640,3975,3965,3975,3965,2
20230821,131900,130084700,3965,3965,3965,3965,2
20230821,131800,130076770,3965,3965,3965,3965,2
20230821,131700,130068840,3965,3965,3965,3965,2
20230821,131600,130060910,3965,3960,3965,3960,25
20230821,131500,129961795,3965,3965,3965,3965,302
20230821,131400,128764365,3935,3965,3965,3935,514
20230821,131300,126741105,3965,3965,3965,3965,2
20230821,131200,126733175,3965,3965,3965,3965,2
20230821,131100,126725245,3965,3965,3965,3965,2
20230821,131000,126717315,3965,3965,3965,3965,2
20230821,130900,126709385,3965,3965,3965,3965,2
20230821,130800,126701455,3965,3965,3965,3965,3
20230821,130700,126689560,3935,3965,3965,3935,414
20230821,130600,125060410,3960,3960,3960,3960,2
20230821,130500,125052490,3935,3975,3975,3935,1033
20230821,130400,120978230,3975,3975,3975,3975,2
20230821,130300,120970280,3960,3960,3960,3960,2
20230821,130200,120962360,3960,3975,3975,3960,120
20230821,130100,120487115,3965,3965,3965,3965,2
20230821,130000,120479185,3965,3975,3975,3965,94
20230821,125900,120106455,3975,3970,3975,3970,111
20230821,125800,119665780,3975,3965,3975,3965,865
20230821,125700,116231590,3965,3960,3965,3960,736
20230821,125600,113314160,3960,3960,3960,3960,3
20230821,125500,113302280,3960,3960,3960,3960,2
20230821,125400,113294360,3960,3960,3960,3960,2
20230821,125300,113286440,3960,3955,3960,3955,1011
20230821,125200,109286380,3955,3950,3955,3950,129
20230821,125100,108776820,3950,3950,3950,3950,257
20230821,125000,107761670,3950,3940,3950,3940,195
20230821,124900,106992290,3940,3940,3940,3935,175
20230821,124800,106303645,3940,3940,3940,3940,2
20230821,124700,106295765,3935,3940,3940,3935,344
20230821,124600,104942115,3940,3940,3940,3935,148
20230821,124500,104359225,3940,3950,3950,3935,941
20230821,124400,100655280,3950,3950,3950,3950,2
20230821,124300,100647380,3950,3950,3950,3950,3
20230821,124200,100635530,3950,3950,3950,3950,2
20230821,124100,100627630,3950,3950,3950,3950,2
20230821,124000,100619730,3950,3950,3950,3950,2
20230821,123900,100611830,3950,3950,3950,3950,2
20230821,123800,100603930,3950,3950,3950,3950,2
20230821,123700,100596030,3950,3950,3950,3950,3
20230821,123600,100584180,3950,3950,3950,3950,2
20230821,123500,100576280,3950,3950,3950,3950,2
20230821,123400,100568380,3950,3950,3950,3950,2
20230821,123300,100560480,3950,3950,3950,3950,2
20230821,123200,100552580,3950,3950,3950,3950,2
20230821,123100,100544680,3950,3950,3950,3950,2
20230821,123000,100536780,3950,3950,3950,3950,3
20230821,122900,100524930,3950,3950,3950,3950,2
20230821,122800,100517030,3950,3950,3950,3950,2
20230821,122700,100509130,3950,3950,3950,3950,2
20230821,122600,100501230,3950,3950,3950,3950,2
20230821,122500,100493330,3950,3950,3950,3950,2
20230821,122400,100485430,3945,3945,3945,3945,3
20230821,122300,100473595,3925,3945,3945,3925,644
20230821,122200,97943855,3945,3945,3945,3925,132
20230821,122100,97425115,3945,3945,3945,3945,2
20230821,122000,97417225,3950,3950,3950,3950,2
20230821,121900,97409325,3950,3950,3950,3950,2
20230821,121800,97401425,3950,3950,3950,3950,3
20230821,121700,97389575,3950,3950,3950,3950,2
20230821,121600,97381675,3950,3955,3955,3950,25
20230821,121500,97282810,3955,3950,3955,3950,10
20230821,121400,97243300,3955,3955,3955,3955,2
20230821,121300,97235390,3955,3955,3955,3955,2
20230821,121200,97227480,3955,3955,3955,3955,52
20230821,121100,97021820,3955,3955,3955,3955,3
20230821,121000,97009955,3955,3955,3955,3955,2
20230821,120900,97002045,3955,3955,3955,3955,2
20230821,120800,96994135,3955,3955,3955,3955,2
20230821,120700,96986225,3955,3955,3955,3955,6
20230821,120600,96962495,3955,3955,3955,3955,2
20230821,120500,96954585,3955,3955,3955,3955,3
20230821,120400,96942720,3955,3955,3955,3955,2
20230821,120300,96934810,3955,3955,3955,3955,32
20230821,120200,96808250,3955,3955,3955,3955,2
20230821,120100,96800340,3955,3955,3955,3955,2
20230821,120000,96792430,3955,3955,3955,3955,2
20230821,115900,96784520,3955,3955,3955,3955,3
20230821,115800,96772655,3925,3955,3955,3925,13
20230821,115700,96721540,3925,3955,3955,3925,14
20230821,115600,96666500,3955,3955,3955,3955,3
20230821,115500,96654635,3955,3955,3955,3955,18
20230821,115400,96583445,3955,3955,3955,3955,3
20230821,115300,96571580,3955,3955,3955,3955,101
20230821,115200,96172125,3955,3955,3955,3955,4
20230821,115100,96156305,3955,3955,3955,3955,3
20230821,115000,96144440,3955,3955,3955,3955,3
20230821,114900,96132575,3955,3955,3955,3955,3
20230821,114800,96120710,3955,3955,3955,3955,3
20230821,114700,96108845,3930,3955,3955,3930,632
20230821,114600,93623975,3955,3955,3955,3955,4
20230821,114500,93608155,3940,3960,3960,3940,848
20230821,114400,90266725,3960,3960,3960,3960,3
20230821,114300,90254845,3960,3960,3960,3960,3
20230821,114200,90242965,3960,3950,3960,3950,6
20230821,114100,90219235,3960,3960,3960,3960,3
20230821,114000,90207355,3960,3960,3960,3960,4
20230821,113900,90191515,3960,3960,3960,3960,3
20230821,113800,90179635,3965,3960,3965,3960,461
20230821,113700,88353675,3960,3960,3960,3960,16
20230821,113600,88290315,3960,3960,3960,3960,3
20230821,113500,88278435,3960,3960,3960,3960,3
20230821,113400,88266555,3960,3960,3960,3960,6
20230821,113300,88242795,3960,3960,3960,3960,5
20230821,113200,88222995,3960,3960,3960,3960,3
20230821,113100,88211115,3960,3960,3960,3960,3
20230821,113000,88199235,3960,3960,3960,3960,3
20230821,112900,88187355,3945,3960,3960,3945,4
20230821,112800,88171530,3960,3960,3960,3960,3
20230821,112700,88159650,3960,3960,3960,3960,4
20230821,112600,88143810,3960,3960,3960,3960,3
20230821,112500,88131930,3960,3960,3960,3960,3
20230821,112400,88120050,3960,3945,3960,3945,4
20230821,112300,88104225,3945,3945,3960,3945,8
20230821,112200,88072620,3960,3960,3960,3960,3
20230821,112100,88060740,3950,3960,3960,3950,405
20230821,112000,86460950,3960,3965,3965,3960,85
20230821,111900,86124335,3965,3965,3965,3965,3
20230821,111800,86112440,3960,3965,3965,3960,57
20230821,111700,85886485,3965,3965,3965,3965,3
20230821,111600,85874590,3965,3965,3965,3965,26
20230821,111500,85771500,3965,3965,3965,3965,4
20230821,111400,85755640,3965,3965,3965,3965,3
20230821,111300,85743745,3965,3965,3965,3965,3
20230821,111200,85731850,3965,3965,3965,3965,3
20230821,111100,85719955,3965,3965,3965,3965,3
20230821,111000,85708060,3965,3965,3965,3965,3
20230821,110900,85696165,3965,3965,3965,3965,3
20230821,110800,85684270,3965,3965,3965,3955,5
20230821,110700,85664455,3970,3970,3970,3970,3
20230821,110600,85652545,3970,3970,3970,3970,3
20230821,110500,85640635,3970,3970,3970,3970,3
20230821,110400,85628725,3970,3970,3970,3970,15
20230821,110300,85569175,3950,3970,3970,3950,4
20230821,110200,85553315,3970,3970,3970,3950,17
20230821,110100,85486085,3950,3970,3970,3950,103
20230821,110000,85079175,3970,3950,3970,3950,563
20230821,105900,82855265,3970,3970,3970,3970,3
20230821,105800,82843355,3950,3970,3970,3950,280
20230821,105700,81737135,3970,3970,3970,3970,3
20230821,105600,81725225,3970,3970,3970,3970,4
20230821,105500,81709345,3970,3970,3970,3970,3
20230821,105400,81697435,3970,3970,3970,3970,3
20230821,105300,81685525,3970,3970,3970,3970,3
20230821,105200,81673615,3970,3970,3970,3970,3
20230821,105100,81661705,3950,3970,3970,3950,138
20230821,105000,81115385,3950,3970,3970,3950,190
20230821,104900,80364825,3970,3970,3970,3970,4
20230821,104800,80348945,3970,3970,3970,3970,3
20230821,104700,80337035,3970,3970,3970,3970,3
20230821,104600,80325125,3970,3970,3970,3970,3
20230821,104500,80313215,3970,3970,3970,3970,9
20230821,104400,80277485,3970,3950,3970,3950,115
20230821,104300,79822935,3970,3950,3970,3950,172
20230821,104200,79142275,3970,3970,3970,3970,3
20230821,104100,79130365,3970,3970,3970,3970,3
20230821,104000,79118455,3970,3965,3970,3965,34
20230821,103900,78983525,3965,3965,3965,3965,3
20230821,103800,78971630,3950,3965,3965,3950,25
20230821,103700,78872835,3965,3965,3965,3965,4
20230821,103600,78856975,3965,3965,3965,3965,3
20230821,103500,78845080,3965,3965,3965,3965,3
20230821,103400,78833185,3965,3965,3965,3965,3
20230821,103300,78821290,3965,3965,3965,3965,3
20230821,103200,78809395,3965,3965,3965,3965,129
20230821,103100,78297910,3965,3965,3965,3965,29
20230821,103000,78182925,3965,3965,3965,3965,4
20230821,102900,78167065,3965,3965,3965,3965,3
20230821,102800,78155170,3965,3965,3965,3965,3
20230821,102700,78143275,3965,3965,3965,3965,3
20230821,102600,78131380,3965,3965,3965,3965,3
20230821,102500,78119485,3965,3965,3965,3965,3
20230821,102400,78107590,3965,3965,3965,3965,3
20230821,102300,78095695,3970,3955,3970,3955,382
20230821,102200,76583700,3970,3970,3970,3970,3
20230821,102100,76571790,3970,3945,3970,3945,120
20230821,102000,76098315,3970,3970,3970,3970,3
20230821,101900,76086405,3945,3945,3970,3945,124
20230821,101800,75595875,3970,3970,3970,3970,3
20230821,101700,75583965,3970,3970,3970,3970,23
20230821,101600,75492655,3970,3965,3970,3965,27
20230821,101500,75385510,3965,3965,3965,3965,3
20230821,101400,75373615,3965,3965,3965,3965,3
20230821,101300,75361720,3970,3970,3970,3970,3
20230821,101200,75349810,3970,3970,3970,3970,3
20230821,101100,75337900,3970,3960,3970,3960,53
20230821,101000,75127990,3960,3960,3960,3960,3
20230821,100900,75116110,3960,3960,3960,3960,33
20230821,100800,74985430,3960,3960,3960,3960,3
20230821,100700,74973550,3960,3960,3960,3960,33
20230821,100600,74842870,3960,3960,3960,3960,3
20230821,100500,74830990,3960,3960,3960,3960,3
20230821,100400,74819110,3960,3960,3960,3960,5
20230821,100300,74799310,3960,3960,3960,3960,3
20230821,100200,74787430,3960,3960,3960,3960,3
20230821,100100,74775550,3960,3955,3960,3955,3
20230821,100000,74763680,3955,3955,3955,3955,3
20230821,095900,74751815,3955,3955,3955,3955,3
20230821,095800,74739950,3955,3955,3955,3955,3
20230821,095700,74728085,3960,3960,3960,3960,18
20230821,095600,74656805,3960,3950,3960,3950,613
20230821,095500,72232405,3950,3950,3950,3950,3
20230821,095400,72220555,3950,3950,3950,3950,13
20230821,095300,72169205,3950,3950,3950,3950,3
20230821,095200,72157355,3950,3950,3950,3950,3
20230821,095100,72145505,3920,3950,3950,3920,103
20230821,095000,71741655,3950,3950,3950,3950,5
20230821,094900,71721905,3955,3955,3955,3955,3
20230821,094800,71710040,3945,3955,3955,3945,47
20230821,094700,71524595,3960,3945,3960,3945,15
20230821,094600,71465375,3945,3945,3945,3945,3
20230821,094500,71453540,3945,3945,3945,3945,3
20230821,094400,71441705,3945,3945,3945,3945,193
20230821,094300,70680320,3945,3945,3945,3945,8
20230821,094200,70648760,3940,3940,3940,3940,25
20230821,094100,70550260,3940,3940,3940,3940,0
20230821,094000,70550260,3940,3940,3940,3940,0
20230821,093900,70550260,3940,3940,3940,3940,0
20230821,093800,70550260,3940,3940,3940,3940,0
20230821,093700,70550260,3940,3940,3940,3940,1
20230821,093600,70546320,3940,3905,3940,3900,922
20230821,093500,66944865,3920,3920,3920,3920,30
20230821,093400,66827265,3955,3955,3955,3955,0
20230821,093300,66827265,3955,3955,3955,3955,0
20230821,093200,66827265,3955,3955,3955,3955,0
20230821,093100,66827265,3955,3955,3955,3955,20
20230821,093000,66748165,3915,3915,3915,3915,0
20230821,092900,66748165,3915,3965,3965,3900,477
20230821,092800,64886215,3970,3950,3970,3950,250
20230821,092700,63898110,3960,3925,3960,3900,351
20230821,092600,62513565,3920,3920,3920,3920,19
20230821,092500,62439085,3920,3920,3920,3920,1
20230821,092400,62435165,3915,3885,3915,3880,1998
20230821,092300,54675595,3885,3890,3890,3880,673
20230821,092200,52063250,3915,3915,3915,3915,0
20230821,092100,52063250,3915,3915,3915,3915,1
20230821,092000,52059335,3885,3885,3885,3885,161
20230821,091900,51433850,3880,3875,3880,3875,127
20230821,091800,50941395,3875,3880,3880,3875,605
20230821,091700,48595350,3885,3885,3885,3885,0
20230821,091600,48595350,3885,3880,3885,3880,468
20230821,091500,46779420,3880,3880,3880,3880,0
20230821,091400,46779420,3880,3870,3880,3870,233
20230821,091300,45877200,3870,3870,3870,3870,0
20230821,091200,45877200,3870,3870,3870,3870,30
20230821,091100,45761100,3870,3870,3870,3870,0
20230821,091000,45761100,3870,3880,3880,3870,1545
20230821,090900,39777435,3885,3885,3885,3885,255
20230821,090800,38786760,3885,3885,3885,3885,448
20230821,090700,37046280,3885,3890,3890,3870,482
20230821,090600,35175380,3895,3905,3905,3885,2414
20230821,090500,25772260,3900,3945,3945,3900,3415
20230821,090400,12391920,3945,3945,3945,3945,17
20230821,090300,12324855,3935,3945,3945,3935,91
20230821,090200,11966250,3945,3945,3945,3945,84
20230821,090100,11634870,3940,3945,3945,3940,1376
20230821,090000,6207085,3945,3995,4000,3940,1557