KissMeData/078350/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193300,800666450,12500,12500,12500,12500,1389
20230823,193200,800666450,12500,12500,12500,12500,0
20230823,193100,800666450,12500,12500,12500,12500,0
20230823,193000,800666450,12500,12500,12500,12500,0
20230823,192900,800666450,12500,12500,12500,12500,0
20230823,192800,800666450,12500,12500,12500,12500,0
20230823,192700,800666450,12500,12500,12500,12500,0
20230823,192600,800666450,12500,12500,12500,12500,0
20230823,192500,800666450,12500,12500,12500,12500,0
20230823,192400,800666450,12500,12500,12500,12500,0
20230823,192300,800666450,12500,12500,12500,12500,0
20230823,192200,800666450,12500,12500,12500,12500,0
20230823,192100,800666450,12500,12500,12500,12500,0
20230823,192000,800666450,12500,12500,12500,12500,0
20230823,191900,800666450,12500,12500,12500,12500,0
20230823,191800,800666450,12500,12500,12500,12500,0
20230823,191700,800666450,12500,12500,12500,12500,0
20230823,191600,800666450,12500,12500,12500,12500,0
20230823,191500,800666450,12500,12500,12500,12500,0
20230823,191400,800666450,12500,12500,12500,12500,0
20230823,191300,800666450,12500,12500,12500,12500,0
20230823,191200,800666450,12500,12500,12500,12500,0
20230823,191100,800666450,12500,12500,12500,12500,0
20230823,191000,800666450,12500,12500,12500,12500,0
20230823,190900,800666450,12500,12500,12500,12500,0
20230823,190800,800666450,12500,12500,12500,12500,0
20230823,190700,800666450,12500,12500,12500,12500,0
20230823,190600,800666450,12500,12500,12500,12500,0
20230823,190500,800666450,12500,12500,12500,12500,0
20230823,190400,800666450,12500,12500,12500,12500,0
20230823,190300,800666450,12500,12500,12500,12500,1389
20230823,190200,800666450,12500,12500,12500,12500,0
20230823,190100,800666450,12500,12500,12500,12500,0
20230823,190000,800666450,12500,12500,12500,12500,0
20230823,185900,800666450,12500,12500,12500,12500,0
20230823,185800,800666450,12500,12500,12500,12500,0
20230823,185700,800666450,12500,12500,12500,12500,0
20230823,185600,800666450,12500,12500,12500,12500,0
20230823,185500,800666450,12500,12500,12500,12500,0
20230823,185400,800666450,12500,12500,12500,12500,0
20230823,185300,800666450,12500,12500,12500,12500,0
20230823,185200,800666450,12500,12500,12500,12500,0
20230823,185100,800666450,12500,12500,12500,12500,0
20230823,185000,800666450,12500,12500,12500,12500,0
20230823,184900,800666450,12500,12500,12500,12500,0
20230823,184800,800666450,12500,12500,12500,12500,0
20230823,184700,800666450,12500,12500,12500,12500,0
20230823,184600,800666450,12500,12500,12500,12500,0
20230823,184500,800666450,12500,12500,12500,12500,0
20230823,184400,800666450,12500,12500,12500,12500,0
20230823,184300,800666450,12500,12500,12500,12500,0
20230823,184200,800666450,12500,12500,12500,12500,0
20230823,184100,800666450,12500,12500,12500,12500,0
20230823,184000,800666450,12500,12500,12500,12500,0
20230823,183900,800666450,12500,12500,12500,12500,0
20230823,183800,800666450,12500,12500,12500,12500,0
20230823,183700,800666450,12500,12500,12500,12500,0
20230823,183600,800666450,12500,12500,12500,12500,0
20230823,183500,800666450,12500,12500,12500,12500,0
20230823,183400,800666450,12500,12500,12500,12500,0
20230823,183300,800666450,12500,12500,12500,12500,1389
20230823,183200,800666450,12500,12500,12500,12500,0
20230823,183100,800666450,12500,12500,12500,12500,0
20230823,183000,800666450,12500,12500,12500,12500,0
20230823,182900,800666450,12500,12500,12500,12500,0
20230823,182800,800666450,12500,12500,12500,12500,0
20230823,182700,800666450,12500,12500,12500,12500,0
20230823,182600,800666450,12500,12500,12500,12500,0
20230823,182500,800666450,12500,12500,12500,12500,0
20230823,182400,800666450,12500,12500,12500,12500,0
20230823,182300,800666450,12500,12500,12500,12500,0
20230823,182200,800666450,12500,12500,12500,12500,0
20230823,182100,800666450,12500,12500,12500,12500,0
20230823,182000,800666450,12500,12500,12500,12500,0
20230823,181900,800666450,12500,12500,12500,12500,0
20230823,181800,800666450,12500,12500,12500,12500,0
20230823,181700,800666450,12500,12500,12500,12500,0
20230823,181600,800666450,12500,12500,12500,12500,0
20230823,181500,800666450,12500,12500,12500,12500,0
20230823,181400,800666450,12500,12500,12500,12500,0
20230823,181300,800666450,12500,12500,12500,12500,0
20230823,181200,800666450,12500,12500,12500,12500,0
20230823,181100,800666450,12500,12500,12500,12500,0
20230823,181000,800666450,12500,12500,12500,12500,0
20230823,180900,800666450,12500,12500,12500,12500,0
20230823,180800,800666450,12500,12500,12500,12500,0
20230823,180700,800666450,12500,12500,12500,12500,0
20230823,180600,800666450,12500,12500,12500,12500,0
20230823,180500,800666450,12500,12500,12500,12500,0
20230823,180400,800666450,12500,12500,12500,12500,0
20230823,180300,800666450,12500,12500,12500,12500,1389
20230823,180200,800666450,12500,12500,12500,12500,0
20230823,180100,800666450,12500,12500,12500,12500,0
20230823,180000,800666450,12500,12500,12500,12500,0
20230823,175900,800666450,12500,12500,12500,12500,0
20230823,175800,800666450,12500,12500,12500,12500,0
20230823,175700,800666450,12500,12500,12500,12500,0
20230823,175600,800666450,12500,12500,12500,12500,0
20230823,175500,800666450,12500,12500,12500,12500,0
20230823,175400,800666450,12500,12500,12500,12500,0
20230823,175300,800666450,12500,12500,12500,12500,0
20230823,175200,800666450,12500,12500,12500,12500,0
20230823,175100,800666450,12500,12500,12500,12500,0
20230823,175000,800666450,12500,12500,12500,12500,0
20230823,174900,800666450,12500,12500,12500,12500,0
20230823,174800,800666450,12500,12500,12500,12500,0
20230823,174700,800666450,12500,12500,12500,12500,0
20230823,174600,800666450,12500,12500,12500,12500,0
20230823,174500,800666450,12500,12500,12500,12500,0
20230823,174400,800666450,12500,12500,12500,12500,0
20230823,174300,800666450,12500,12500,12500,12500,0
20230823,174200,800666450,12500,12500,12500,12500,0
20230823,174100,800666450,12500,12500,12500,12500,0
20230823,174000,800666450,12500,12500,12500,12500,0
20230823,173900,800666450,12500,12500,12500,12500,0
20230823,173800,800666450,12500,12500,12500,12500,0
20230823,173700,800666450,12500,12500,12500,12500,0
20230823,173600,800666450,12500,12500,12500,12500,0
20230823,173500,800666450,12500,12500,12500,12500,0
20230823,173400,800666450,12500,12500,12500,12500,0
20230823,173300,800666450,12500,12500,12500,12500,1389
20230823,173200,800666450,12500,12500,12500,12500,0
20230823,173100,800666450,12500,12500,12500,12500,0
20230823,173000,800666450,12500,12500,12500,12500,0
20230823,172900,800666450,12500,12500,12500,12500,0
20230823,172800,800666450,12500,12500,12500,12500,0
20230823,172700,800666450,12500,12500,12500,12500,0
20230823,172600,800666450,12500,12500,12500,12500,0
20230823,172500,800666450,12500,12500,12500,12500,0
20230823,172400,800666450,12500,12500,12500,12500,0
20230823,172300,800666450,12500,12500,12500,12500,0
20230823,172200,800666450,12500,12500,12500,12500,0
20230823,172100,800666450,12500,12500,12500,12500,0
20230823,172000,800666450,12500,12500,12500,12500,0
20230823,171900,800666450,12500,12500,12500,12500,0
20230823,171800,800666450,12500,12500,12500,12500,0
20230823,171700,800666450,12500,12500,12500,12500,0
20230823,171600,800666450,12500,12500,12500,12500,0
20230823,171500,800666450,12500,12500,12500,12500,0
20230823,171400,800666450,12500,12500,12500,12500,0
20230823,171300,800666450,12500,12500,12500,12500,0
20230823,171200,800666450,12500,12500,12500,12500,0
20230823,171100,800666450,12500,12500,12500,12500,0
20230823,171000,800666450,12500,12500,12500,12500,0
20230823,170900,800666450,12500,12500,12500,12500,0
20230823,170800,800666450,12500,12500,12500,12500,0
20230823,170700,800666450,12500,12500,12500,12500,0
20230823,170600,800666450,12500,12500,12500,12500,0
20230823,170500,800666450,12500,12500,12500,12500,0
20230823,170400,800666450,12500,12500,12500,12500,0
20230823,170300,800666450,12500,12500,12500,12500,1389
20230823,170200,800666450,12500,12500,12500,12500,0
20230823,170100,800666450,12500,12500,12500,12500,0
20230823,170000,800666450,12500,12500,12500,12500,0
20230823,165900,800666450,12500,12500,12500,12500,0
20230823,165800,800666450,12500,12500,12500,12500,0
20230823,165700,800666450,12500,12500,12500,12500,0
20230823,165600,800666450,12500,12500,12500,12500,0
20230823,165500,800666450,12500,12500,12500,12500,0
20230823,165400,800666450,12500,12500,12500,12500,0
20230823,165300,800666450,12500,12500,12500,12500,0
20230823,165200,800666450,12500,12500,12500,12500,0
20230823,165100,800666450,12500,12500,12500,12500,0
20230823,165000,800666450,12500,12500,12500,12500,0
20230823,164900,800666450,12500,12500,12500,12500,0
20230823,164800,800666450,12500,12500,12500,12500,0
20230823,164700,800666450,12500,12500,12500,12500,0
20230823,164600,800666450,12500,12500,12500,12500,0
20230823,164500,800666450,12500,12500,12500,12500,0
20230823,164400,800666450,12500,12500,12500,12500,0
20230823,164300,800666450,12500,12500,12500,12500,0
20230823,164200,800666450,12500,12500,12500,12500,0
20230823,164100,800666450,12500,12500,12500,12500,0
20230823,164000,800666450,12500,12500,12500,12500,0
20230823,163900,800666450,12500,12500,12500,12500,0
20230823,163800,800666450,12500,12500,12500,12500,0
20230823,163700,800666450,12500,12500,12500,12500,0
20230823,163600,800666450,12500,12500,12500,12500,0
20230823,163500,800666450,12500,12500,12500,12500,0
20230823,163400,800666450,12500,12500,12500,12500,0
20230823,163300,800666450,12500,12500,12500,12500,1389
20230823,163200,800666450,12500,12500,12500,12500,0
20230823,163100,800666450,12500,12500,12500,12500,0
20230823,163000,800666450,12500,12500,12500,12500,0
20230823,162900,800666450,12500,12500,12500,12500,0
20230823,162800,800666450,12500,12500,12500,12500,0
20230823,162700,800666450,12500,12500,12500,12500,0
20230823,162600,800666450,12500,12500,12500,12500,0
20230823,162500,800666450,12500,12500,12500,12500,0
20230823,162400,800666450,12500,12500,12500,12500,0
20230823,162300,800666450,12500,12500,12500,12500,0
20230823,162200,800666450,12500,12500,12500,12500,0
20230823,162100,800666450,12500,12500,12500,12500,0
20230823,162000,800666450,12500,12500,12500,12500,0
20230823,161900,800666450,12500,12500,12500,12500,0
20230823,161800,800666450,12500,12500,12500,12500,0
20230823,161700,800666450,12500,12500,12500,12500,0
20230823,161600,800666450,12500,12500,12500,12500,0
20230823,161500,800666450,12500,12500,12500,12500,0
20230823,161400,800666450,12500,12500,12500,12500,0
20230823,161300,800666450,12500,12500,12500,12500,0
20230823,161200,800666450,12500,12500,12500,12500,0
20230823,161100,800666450,12500,12500,12500,12500,0
20230823,161000,800666450,12500,12500,12500,12500,0
20230823,160900,800666450,12500,12500,12500,12500,0
20230823,160800,800666450,12500,12500,12500,12500,0
20230823,160700,800666450,12500,12500,12500,12500,0
20230823,160600,800666450,12500,12500,12500,12500,0
20230823,160500,800666450,12500,12500,12500,12500,0
20230823,160400,800666450,12500,12500,12500,12500,0
20230823,160300,800666450,12500,12500,12500,12500,1389
20230823,160200,800666450,12500,12500,12500,12500,0
20230823,160100,800666450,12500,12500,12500,12500,0
20230823,160000,800666450,12500,12500,12500,12500,0
20230823,155900,800666450,12500,12500,12500,12500,0
20230823,155800,800666450,12500,12500,12500,12500,0
20230823,155700,800666450,12500,12500,12500,12500,0
20230823,155600,800666450,12500,12500,12500,12500,0
20230823,155500,800666450,12500,12500,12500,12500,0
20230823,155400,800666450,12500,12500,12500,12500,0
20230823,155300,800666450,12500,12500,12500,12500,0
20230823,155200,800666450,12500,12500,12500,12500,0
20230823,155100,800666450,12500,12500,12500,12500,0
20230823,155000,800666450,12500,12500,12500,12500,0
20230823,154900,800666450,12500,12500,12500,12500,0
20230823,154800,800666450,12500,12500,12500,12500,0
20230823,154700,800666450,12500,12500,12500,12500,0
20230823,154600,800666450,12500,12500,12500,12500,0
20230823,154500,800666450,12500,12500,12500,12500,0
20230823,154400,800666450,12500,12500,12500,12500,0
20230823,154300,800666450,12500,12500,12500,12500,0
20230823,154200,800666450,12500,12500,12500,12500,0
20230823,154100,800666450,12500,12500,12500,12500,0
20230823,154000,800666450,12500,12500,12500,12500,0
20230823,153900,800666450,12500,12500,12500,12500,0
20230823,153800,800666450,12500,12500,12500,12500,0
20230823,153700,800666450,12500,12500,12500,12500,0
20230823,153600,800666450,12500,12500,12500,12500,0
20230823,153500,800666450,12500,12500,12500,12500,0
20230823,153400,800666450,12500,12500,12500,12500,0
20230823,153300,800666450,12500,12500,12500,12500,1389
20230823,153200,800666450,12500,12500,12500,12500,0
20230823,153100,800666450,12500,12500,12500,12500,0
20230823,153000,800666450,12500,12500,12500,12500,1389
20230823,152900,783303950,12450,12450,12450,12450,0
20230823,152800,783303950,12450,12450,12450,12450,0
20230823,152700,783303950,12450,12450,12450,12450,0
20230823,152600,783303950,12450,12450,12450,12450,0
20230823,152500,783303950,12450,12450,12450,12450,0
20230823,152400,783303950,12450,12450,12450,12450,0
20230823,152300,783303950,12450,12450,12450,12450,0
20230823,152200,783303950,12450,12450,12450,12450,0
20230823,152100,783303950,12450,12450,12450,12450,0
20230823,152000,783303950,12450,12450,12450,12450,0
20230823,151900,783303950,12450,12410,12450,12380,539
20230823,151800,776595070,12380,12400,12410,12380,491
20230823,151700,770507210,12400,12410,12410,12400,563
20230823,151600,763525920,12430,12430,12430,12430,0
20230823,151500,763525920,12430,12440,12440,12430,71
20230823,151400,762643250,12430,12440,12440,12430,224
20230823,151300,759858800,12430,12430,12430,12430,258
20230823,151200,756651860,12440,12440,12440,12440,14
20230823,151100,756477700,12440,12450,12450,12440,28
20230823,151000,756129250,12450,12450,12450,12450,14
20230823,150900,755954950,12450,12390,12450,12390,845
20230823,150800,745484560,12400,12400,12400,12390,593
20230823,150700,738131590,12380,12420,12420,12380,1013
20230823,150600,725570230,12420,12410,12420,12400,522
20230823,150500,719097140,12420,12410,12420,12410,26
20230823,150400,718774350,12410,12410,12410,12410,17
20230823,150300,718563380,12410,12410,12410,12410,11
20230823,150200,718426870,12410,12410,12410,12410,28
20230823,150100,718079390,12420,12420,12420,12420,14
20230823,150000,717905510,12390,12420,12420,12390,22
20230823,145900,717632510,12420,12420,12420,12420,27
20230823,145800,717297170,12390,12390,12420,12380,67
20230823,145700,716466660,12390,12380,12390,12380,22
20230823,145600,716194160,12390,12390,12390,12390,28
20230823,145500,715847240,12390,12390,12390,12390,24
20230823,145400,715549880,12400,12400,12400,12400,13
20230823,145300,715388680,12390,12390,12390,12390,18
20230823,145200,715165660,12370,12380,12390,12370,267
20230823,145100,711862530,12380,12400,12400,12380,23
20230823,145000,711577510,12400,12440,12440,12370,530
20230823,144900,704996020,12420,12440,12440,12420,33
20230823,144800,704585880,12420,12430,12460,12420,152
20230823,144700,702696570,12470,12460,12470,12450,354
20230823,144600,698285690,12480,12480,12480,12480,28
20230823,144500,697936250,12490,12490,12490,12490,14
20230823,144400,697761390,12490,12480,12490,12480,36
20230823,144300,697311970,12480,12480,12480,12480,27
20230823,144200,696975010,12480,12480,12480,12480,18
20230823,144100,696750370,12480,12460,12480,12460,74
20230823,144000,695828130,12460,12450,12460,12450,40
20230823,143900,695329990,12440,12440,12440,12440,22
20230823,143800,695056310,12450,12450,12450,12450,14
20230823,143700,694882010,12450,12450,12450,12450,27
20230823,143600,694545860,12430,12430,12450,12430,123
20230823,143500,693016590,12470,12430,12470,12430,24
20230823,143400,692717710,12480,12480,12480,12440,157
20230823,143300,690763510,12480,12440,12480,12440,28
20230823,143200,690414630,12480,12480,12480,12440,96
20230823,143100,689217910,12490,12480,12490,12440,400
20230823,143000,684226520,12450,12450,12480,12450,105
20230823,142900,682918850,12480,12480,12480,12480,14
20230823,142800,682744130,12490,12490,12490,12490,28
20230823,142700,682394410,12490,12490,12490,12490,14
20230823,142600,682219550,12490,12480,12490,12480,451
20230823,142500,676590930,12480,12480,12480,12480,35
20230823,142400,676154130,12490,12490,12490,12490,383
20230823,142300,671370460,12490,12490,12490,12490,14
20230823,142200,671195600,12500,12490,12500,12490,15
20230823,142100,671008110,12490,12490,12490,12490,27
20230823,142000,670670880,12490,12490,12490,12490,14
20230823,141900,670496020,12480,12480,12480,12460,485
20230823,141800,664452620,12480,12480,12480,12480,36
20230823,141700,664003340,12480,12480,12480,12480,14
20230823,141600,663828620,12480,12470,12480,12470,29
20230823,141500,663466850,12480,12450,12480,12450,123
20230823,141400,661933770,12450,12440,12450,12440,79
20230823,141300,660950970,12440,12430,12440,12430,33
20230823,141200,660540640,12440,12440,12440,12440,28
20230823,141100,660192320,12430,12430,12430,12430,14
20230823,141000,660018300,12430,12430,12430,12430,14
20230823,140900,659844280,12430,12430,12430,12430,28
20230823,140800,659496240,12430,12430,12430,12430,13
20230823,140700,659334650,12430,12430,12430,12430,14
20230823,140600,659160630,12430,12440,12440,12430,28
20230823,140500,658812450,12420,12420,12420,12420,60
20230823,140400,658067250,12420,12420,12420,12420,14
20230823,140300,657893370,12410,12420,12420,12410,28
20230823,140200,657545760,12420,12390,12420,12390,337
20230823,140100,653367940,12390,12390,12390,12390,14
20230823,140000,653194480,12390,12390,12390,12380,43
20230823,135900,652661860,12390,12390,12390,12390,0
20230823,135800,652661860,12390,12390,12390,12390,1
20230823,135700,652649470,12380,12380,12380,12380,3
20230823,135600,652612330,12380,12380,12380,12380,56
20230823,135500,651919050,12380,12380,12380,12380,61
20230823,135400,651163870,12380,12380,12380,12380,0
20230823,135300,651163870,12380,12380,12380,12380,0
20230823,135200,651163870,12380,12380,12380,12380,11
20230823,135100,651027690,12380,12380,12380,12380,0
20230823,135000,651027690,12380,12380,12380,12380,0
20230823,134900,651027690,12380,12380,12380,12380,17
20230823,134800,650817230,12380,12380,12380,12380,156
20230823,134700,648885950,12350,12350,12350,12350,0
20230823,134600,648885950,12350,12350,12350,12350,0
20230823,134500,648885950,12350,12350,12350,12350,0
20230823,134400,648885950,12350,12350,12350,12350,0
20230823,134300,648885950,12350,12360,12360,12350,51
20230823,134200,648255750,12370,12390,12390,12370,593
20230823,134100,640917680,12400,12400,12400,12400,0
20230823,134000,640917680,12400,12400,12400,12400,0
20230823,133900,640917680,12400,12400,12400,12400,0
20230823,133800,640917680,12400,12400,12400,12400,0
20230823,133700,640917680,12400,12400,12400,12400,0
20230823,133600,640917680,12400,12400,12400,12400,0
20230823,133500,640917680,12400,12400,12400,12400,0
20230823,133400,640917680,12400,12400,12400,12400,0
20230823,133300,640917680,12400,12400,12400,12400,0
20230823,133200,640917680,12400,12400,12400,12400,0
20230823,133100,640917680,12400,12400,12400,12400,0
20230823,133000,640917680,12400,12400,12400,12400,0
20230823,132900,640917680,12400,12400,12400,12400,0
20230823,132800,640917680,12400,12400,12400,12400,0
20230823,132700,640917680,12400,12400,12400,12400,0
20230823,132600,640917680,12400,12400,12400,12400,0
20230823,132500,640917680,12400,12400,12400,12400,0
20230823,132400,640917680,12400,12400,12400,12400,61
20230823,132300,640161280,12400,12400,12400,12400,0
20230823,132200,640161280,12400,12400,12400,12400,0
20230823,132100,640161280,12400,12400,12400,12400,0
20230823,132000,640161280,12400,12400,12400,12400,0
20230823,131900,640161280,12400,12400,12400,12400,0
20230823,131800,640161280,12400,12400,12400,12400,0
20230823,131700,640161280,12400,12400,12400,12400,10
20230823,131600,640037280,12400,12400,12400,12400,0
20230823,131500,640037280,12400,12400,12400,12400,0
20230823,131400,640037280,12400,12400,12400,12400,0
20230823,131300,640037280,12400,12400,12400,12400,0
20230823,131200,640037280,12400,12400,12400,12400,0
20230823,131100,640037280,12400,12400,12400,12400,0
20230823,131000,640037280,12400,12400,12400,12400,0
20230823,130900,640037280,12400,12400,12400,12400,0
20230823,130800,640037280,12400,12400,12400,12400,500
20230823,130700,633837280,12400,12400,12400,12400,21
20230823,130600,633576880,12460,12460,12460,12460,0
20230823,130500,633576880,12460,12460,12460,12460,0
20230823,130400,633576880,12460,12460,12460,12460,1
20230823,130300,633564420,12380,12380,12380,12380,0
20230823,130200,633564420,12380,12380,12380,12380,1
20230823,130100,633552040,12380,12380,12380,12380,0
20230823,130000,633552040,12380,12380,12380,12380,0
20230823,125900,633552040,12380,12410,12410,12380,393
20230823,125800,628682830,12470,12470,12470,12470,0
20230823,125700,628682830,12470,12470,12470,12470,0
20230823,125600,628682830,12470,12470,12470,12470,0
20230823,125500,628682830,12470,12470,12470,12470,0
20230823,125400,628682830,12470,12470,12470,12470,3
20230823,125300,628645420,12470,12470,12470,12470,0
20230823,125200,628645420,12470,12470,12470,12470,17
20230823,125100,628433430,12470,12470,12470,12470,0
20230823,125000,628433430,12470,12470,12470,12470,0
20230823,124900,628433430,12470,12470,12470,12470,75
20230823,124800,627498180,12470,12470,12470,12470,3
20230823,124700,627460770,12410,12410,12410,12410,0
20230823,124600,627460770,12410,12420,12420,12410,900
20230823,124500,616290180,12420,12420,12420,12420,0
20230823,124400,616290180,12420,12420,12420,12420,0
20230823,124300,616290180,12420,12420,12420,12420,0
20230823,124200,616290180,12420,12420,12420,12420,0
20230823,124100,616290180,12420,12410,12420,12410,2227
20230823,124000,588634200,12420,12420,12420,12420,0
20230823,123900,588634200,12420,12420,12420,12420,0
20230823,123800,588634200,12420,12420,12420,12420,0
20230823,123700,588634200,12420,12420,12420,12420,10
20230823,123600,588510000,12420,12420,12420,12420,0
20230823,123500,588510000,12420,12410,12420,12410,122
20230823,123400,586995970,12420,12420,12430,12420,570
20230823,123300,579916560,12450,12420,12450,12420,566
20230823,123200,572873460,12430,12430,12430,12430,0
20230823,123100,572873460,12430,12430,12430,12430,0
20230823,123000,572873460,12430,12430,12430,12430,205
20230823,122900,570325310,12470,12470,12470,12470,0
20230823,122800,570325310,12470,12470,12470,12470,0
20230823,122700,570325310,12470,12470,12470,12470,0
20230823,122600,570325310,12470,12470,12470,12470,0
20230823,122500,570325310,12470,12470,12470,12470,0
20230823,122400,570325310,12470,12470,12470,12470,0
20230823,122300,570325310,12470,12470,12470,12470,0
20230823,122200,570325310,12470,12470,12470,12470,0
20230823,122100,570325310,12470,12470,12470,12470,0
20230823,122000,570325310,12470,12470,12470,12470,0
20230823,121900,570325310,12470,12470,12470,12470,0
20230823,121800,570325310,12470,12470,12470,12470,0
20230823,121700,570325310,12470,12470,12470,12470,0
20230823,121600,570325310,12470,12470,12470,12470,0
20230823,121500,570325310,12470,12450,12470,12450,41
20230823,121400,569814520,12470,12470,12470,12470,0
20230823,121300,569814520,12470,12470,12470,12470,0
20230823,121200,569814520,12470,12470,12470,12470,0
20230823,121100,569814520,12470,12470,12470,12470,0
20230823,121000,569814520,12470,12470,12470,12470,0
20230823,120900,569814520,12470,12470,12470,12470,0
20230823,120800,569814520,12470,12470,12470,12470,0
20230823,120700,569814520,12470,12470,12470,12470,0
20230823,120600,569814520,12470,12470,12470,12470,0
20230823,120500,569814520,12470,12470,12470,12470,0
20230823,120400,569814520,12470,12470,12470,12470,0
20230823,120300,569814520,12470,12470,12470,12470,0
20230823,120200,569814520,12470,12470,12470,12470,0
20230823,120100,569814520,12470,12470,12470,12470,0
20230823,120000,569814520,12470,12470,12470,12470,0
20230823,115900,569814520,12470,12470,12470,12470,0
20230823,115800,569814520,12470,12470,12470,12470,0
20230823,115700,569814520,12470,12470,12470,12470,0
20230823,115600,569814520,12470,12470,12470,12470,0
20230823,115500,569814520,12470,12470,12470,12470,0
20230823,115400,569814520,12470,12470,12470,12470,0
20230823,115300,569814520,12470,12430,12470,12410,3
20230823,115200,569777210,12440,12440,12440,12440,0
20230823,115100,569777210,12440,12440,12440,12440,8
20230823,115000,569677690,12430,12430,12430,12430,0
20230823,114900,569677690,12430,12430,12430,12430,0
20230823,114800,569677690,12430,12430,12430,12430,20
20230823,114700,569429090,12430,12430,12430,12430,0
20230823,114600,569429090,12430,12430,12430,12430,0
20230823,114500,569429090,12430,12430,12430,12430,0
20230823,114400,569429090,12430,12430,12430,12430,0
20230823,114300,569429090,12430,12430,12430,12430,0
20230823,114200,569429090,12430,12430,12430,12430,70
20230823,114100,568558990,12430,12430,12430,12430,0
20230823,114000,568558990,12430,12430,12430,12430,0
20230823,113900,568558990,12430,12430,12430,12430,0
20230823,113800,568558990,12430,12430,12430,12430,0
20230823,113700,568558990,12430,12430,12430,12430,0
20230823,113600,568558990,12430,12430,12430,12430,0
20230823,113500,568558990,12430,12380,12430,12380,795
20230823,113400,558684360,12380,12380,12380,12380,0
20230823,113300,558684360,12380,12380,12380,12380,80
20230823,113200,557693960,12380,12380,12380,12380,29
20230823,113100,557334940,12380,12380,12380,12380,0
20230823,113000,557334940,12380,12380,12380,12380,96
20230823,112900,556146460,12380,12380,12380,12380,0
20230823,112800,556146460,12380,12380,12380,12380,0
20230823,112700,556146460,12380,12380,12380,12380,0
20230823,112600,556146460,12380,12380,12380,12380,0
20230823,112500,556146460,12380,12380,12380,12380,0
20230823,112400,556146460,12380,12380,12380,12380,0
20230823,112300,556146460,12380,12380,12380,12380,90
20230823,112200,555032260,12380,12380,12380,12380,0
20230823,112100,555032260,12380,12390,12390,12380,100
20230823,112000,553794160,12390,12390,12390,12390,0
20230823,111900,553794160,12390,12390,12390,12390,0
20230823,111800,553794160,12390,12390,12390,12390,0
20230823,111700,553794160,12390,12390,12390,12390,1189
20230823,111600,539062450,12390,12390,12390,12390,189
20230823,111500,536720740,12430,12430,12430,12430,0
20230823,111400,536720740,12430,12430,12430,12430,0
20230823,111300,536720740,12430,12430,12430,12430,0
20230823,111200,536720740,12430,12430,12430,12430,9
20230823,111100,536608870,12440,12440,12440,12440,0
20230823,111000,536608870,12440,12440,12440,12440,0
20230823,110900,536608870,12440,12440,12440,12440,0
20230823,110800,536608870,12440,12440,12440,12440,0
20230823,110700,536608870,12440,12440,12440,12440,10
20230823,110600,536484470,12440,12400,12440,12400,3429
20230823,110500,493867730,12400,12400,12400,12400,1
20230823,110400,493855330,12410,12410,12410,12410,105
20230823,110300,492552280,12410,12460,12460,12410,1324
20230823,110200,476092530,12470,12480,12480,12470,17
20230823,110100,475880530,12480,12480,12480,12480,7
20230823,110000,475793170,12490,12490,12490,12490,0
20230823,105900,475793170,12490,12490,12490,12490,335
20230823,105800,471609020,12500,12510,12510,12500,5
20230823,105700,471546510,12510,12510,12510,12510,0
20230823,105600,471546510,12510,12510,12510,12510,0
20230823,105500,471546510,12510,12510,12510,12510,25
20230823,105400,471233760,12560,12560,12560,12560,0
20230823,105300,471233760,12560,12560,12560,12560,0
20230823,105200,471233760,12560,12560,12560,12560,0
20230823,105100,471233760,12560,12560,12560,12560,0
20230823,105000,471233760,12560,12560,12560,12560,5
20230823,104900,471170960,12570,12570,12570,12570,0
20230823,104800,471170960,12570,12570,12570,12570,1
20230823,104700,471158390,12560,12560,12560,12560,1
20230823,104600,471145830,12570,12570,12570,12570,5
20230823,104500,471082980,12570,12570,12570,12570,39
20230823,104400,470592750,12560,12560,12560,12560,0
20230823,104300,470592750,12560,12560,12560,12560,0
20230823,104200,470592750,12560,12570,12570,12560,878
20230823,104100,459561460,12580,12580,12580,12580,0
20230823,104000,459561460,12580,12570,12580,12570,601
20230823,103900,452004890,12560,12540,12570,12540,216
20230823,103800,449292030,12490,12490,12490,12490,0
20230823,103700,449292030,12490,12490,12490,12490,0
20230823,103600,449292030,12490,12490,12490,12490,0
20230823,103500,449292030,12490,12490,12490,12490,0
20230823,103400,449292030,12490,12510,12510,12490,213
20230823,103300,446631320,12580,12580,12580,12580,0
20230823,103200,446631320,12580,12580,12580,12580,0
20230823,103100,446631320,12580,12580,12580,12580,1
20230823,103000,446618740,12560,12560,12560,12560,41
20230823,102900,446103780,12580,12580,12580,12580,10
20230823,102800,445977980,12580,12580,12580,12580,0
20230823,102700,445977980,12580,12580,12580,12580,90
20230823,102600,444845780,12580,12580,12580,12580,0
20230823,102500,444845780,12580,12580,12580,12580,61
20230823,102400,444078400,12630,12630,12630,12630,0
20230823,102300,444078400,12630,12610,12630,12610,870
20230823,102200,433095800,12620,12620,12620,12620,0
20230823,102100,433095800,12620,12610,12620,12610,1325
20230823,102000,416379570,12610,12610,12610,12610,1
20230823,101900,416366960,12550,12570,12620,12550,1130
20230823,101800,402178290,12620,12460,12620,12460,3722
20230823,101700,355399110,12460,12500,12520,12460,1297
20230823,101600,339173770,12440,12440,12440,12440,0
20230823,101500,339173770,12440,12440,12440,12440,0
20230823,101400,339173770,12440,12440,12440,12440,0
20230823,101300,339173770,12440,12450,12450,12440,500
20230823,101200,332952630,12460,12460,12460,12460,0
20230823,101100,332952630,12460,12460,12470,12460,1956
20230823,101000,308580520,12510,12510,12510,12510,0
20230823,100900,308580520,12510,12510,12510,12510,0
20230823,100800,308580520,12510,12510,12510,12510,1
20230823,100700,308568010,12510,12510,12510,12510,56
20230823,100600,307867450,12510,12510,12510,12510,0
20230823,100500,307867450,12510,12510,12510,12510,112
20230823,100400,306466330,12460,12460,12460,12460,0
20230823,100300,306466330,12460,12460,12460,12460,2
20230823,100200,306441410,12440,12510,12510,12440,660
20230823,100100,298226600,12470,12470,12470,12470,0
20230823,100000,298226600,12470,12470,12470,12470,0
20230823,095900,298226600,12470,12460,12470,12450,202
20230823,095800,295710170,12520,12450,12520,12450,410
20230823,095700,290598180,12430,12500,12500,12430,1711
20230823,095600,269320670,12520,12530,12530,12520,128
20230823,095500,267717720,12540,12530,12540,12530,14
20230823,095400,267542180,12530,12530,12530,12530,0
20230823,095300,267542180,12530,12450,12530,12450,1530
20230823,095200,248387030,12470,12470,12470,12470,134
20230823,095100,246716050,12470,12470,12470,12470,0
20230823,095000,246716050,12470,12470,12470,12470,112
20230823,094900,245319410,12480,12480,12480,12480,157
20230823,094800,243360050,12480,12480,12480,12480,0
20230823,094700,243360050,12480,12480,12480,12480,0
20230823,094600,243360050,12480,12480,12480,12480,123
20230823,094500,241825010,12480,12480,12480,12480,292
20230823,094400,238180850,12480,12480,12480,12480,0
20230823,094300,238180850,12480,12490,12490,12480,1846
20230823,094200,215137890,12540,12540,12540,12540,130
20230823,094100,213507690,12540,12560,12560,12540,1693
20230823,094000,192276430,12560,12530,12560,12530,1990
20230823,093900,167327460,12500,12530,12530,12500,44
20230823,093800,166777430,12490,12520,12520,12490,6
20230823,093700,166702340,12520,12520,12520,12520,183
20230823,093600,164411180,12510,12510,12510,12510,0
20230823,093500,164411180,12510,12510,12510,12510,23
20230823,093400,164123450,12520,12480,12520,12440,3059
20230823,093300,125893410,12490,12490,12490,12490,301
20230823,093200,122133920,12490,12430,12490,12430,1724
20230823,093100,100635140,12440,12440,12440,12440,1
20230823,093000,100622700,12430,12430,12430,12430,2
20230823,092900,100597840,12440,12440,12440,12440,0
20230823,092800,100597840,12440,12440,12440,12440,0
20230823,092700,100597840,12440,12460,12460,12440,57
20230823,092600,99887820,12450,12410,12450,12410,1398
20230823,092500,82530850,12400,12400,12400,12400,0
20230823,092400,82530850,12400,12400,12400,12400,0
20230823,092300,82530850,12400,12400,12400,12400,1000
20230823,092200,70130850,12410,12400,12410,12400,494
20230823,092100,64001680,12390,12380,12390,12380,97
20230823,092000,62799940,12370,12390,12410,12370,1103
20230823,091900,49132980,12390,12340,12390,12340,791
20230823,091800,39352160,12340,12320,12340,12320,265
20230823,091700,36085850,12320,12320,12320,12320,1083
20230823,091600,22743290,12320,12320,12320,12320,1
20230823,091500,22730970,12320,12320,12320,12320,2
20230823,091400,22706330,12330,12330,12330,12330,0
20230823,091300,22706330,12330,12310,12330,12310,18
20230823,091200,22484520,12280,12280,12280,12280,0
20230823,091100,22484520,12280,12280,12280,12280,0
20230823,091000,22484520,12280,12220,12280,12220,36
20230823,090900,22044490,12220,12220,12220,12220,1
20230823,090800,22032270,12220,12220,12220,12220,950
20230823,090700,10423270,12280,12270,12280,12270,109
20230823,090600,9084830,12270,12270,12270,12270,28
20230823,090500,8741270,12270,12270,12270,12270,12
20230823,090400,8594030,12270,12270,12270,12270,1
20230823,090300,8581760,12190,12190,12190,12190,0
20230823,090200,8581760,12190,12190,12190,12190,10
20230823,090100,8459860,12190,12190,12190,12190,0
20230823,090000,8459860,12190,12190,12190,12190,694