KissMeData/115610/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,195100,884745560,2555,2555,2555,2555,5114
20230821,195000,884745560,2555,2555,2555,2555,0
20230821,194900,884745560,2555,2555,2555,2555,0
20230821,194800,884745560,2555,2555,2555,2555,0
20230821,194700,884745560,2555,2555,2555,2555,0
20230821,194600,884745560,2555,2555,2555,2555,0
20230821,194500,884745560,2555,2555,2555,2555,0
20230821,194400,884745560,2555,2555,2555,2555,0
20230821,194300,884745560,2555,2555,2555,2555,0
20230821,194200,884745560,2555,2555,2555,2555,0
20230821,194100,884745560,2555,2555,2555,2555,0
20230821,194000,884745560,2555,2555,2555,2555,0
20230821,193900,884745560,2555,2555,2555,2555,0
20230821,193800,884745560,2555,2555,2555,2555,0
20230821,193700,884745560,2555,2555,2555,2555,0
20230821,193600,884745560,2555,2555,2555,2555,0
20230821,193500,884745560,2555,2555,2555,2555,0
20230821,193400,884745560,2555,2555,2555,2555,0
20230821,193300,884745560,2555,2555,2555,2555,0
20230821,193200,884745560,2555,2555,2555,2555,0
20230821,193100,884745560,2555,2555,2555,2555,0
20230821,193000,884745560,2555,2555,2555,2555,0
20230821,192900,884745560,2555,2555,2555,2555,0
20230821,192800,884745560,2555,2555,2555,2555,0
20230821,192700,884745560,2555,2555,2555,2555,0
20230821,192600,884745560,2555,2555,2555,2555,0
20230821,192500,884745560,2555,2555,2555,2555,0
20230821,192400,884745560,2555,2555,2555,2555,0
20230821,192300,884745560,2555,2555,2555,2555,0
20230821,192200,884745560,2555,2555,2555,2555,0
20230821,192100,884745560,2555,2555,2555,2555,5114
20230821,192000,884745560,2555,2555,2555,2555,0
20230821,191900,884745560,2555,2555,2555,2555,0
20230821,191800,884745560,2555,2555,2555,2555,0
20230821,191700,884745560,2555,2555,2555,2555,0
20230821,191600,884745560,2555,2555,2555,2555,0
20230821,191500,884745560,2555,2555,2555,2555,0
20230821,191400,884745560,2555,2555,2555,2555,0
20230821,191300,884745560,2555,2555,2555,2555,0
20230821,191200,884745560,2555,2555,2555,2555,0
20230821,191100,884745560,2555,2555,2555,2555,0
20230821,191000,884745560,2555,2555,2555,2555,0
20230821,190900,884745560,2555,2555,2555,2555,0
20230821,190800,884745560,2555,2555,2555,2555,0
20230821,190700,884745560,2555,2555,2555,2555,0
20230821,190600,884745560,2555,2555,2555,2555,0
20230821,190500,884745560,2555,2555,2555,2555,0
20230821,190400,884745560,2555,2555,2555,2555,0
20230821,190300,884745560,2555,2555,2555,2555,0
20230821,190200,884745560,2555,2555,2555,2555,0
20230821,190100,884745560,2555,2555,2555,2555,0
20230821,190000,884745560,2555,2555,2555,2555,0
20230821,185900,884745560,2555,2555,2555,2555,0
20230821,185800,884745560,2555,2555,2555,2555,0
20230821,185700,884745560,2555,2555,2555,2555,0
20230821,185600,884745560,2555,2555,2555,2555,0
20230821,185500,884745560,2555,2555,2555,2555,0
20230821,185400,884745560,2555,2555,2555,2555,0
20230821,185300,884745560,2555,2555,2555,2555,0
20230821,185200,884745560,2555,2555,2555,2555,0
20230821,185100,884745560,2555,2555,2555,2555,5114
20230821,185000,884745560,2555,2555,2555,2555,0
20230821,184900,884745560,2555,2555,2555,2555,0
20230821,184800,884745560,2555,2555,2555,2555,0
20230821,184700,884745560,2555,2555,2555,2555,0
20230821,184600,884745560,2555,2555,2555,2555,0
20230821,184500,884745560,2555,2555,2555,2555,0
20230821,184400,884745560,2555,2555,2555,2555,0
20230821,184300,884745560,2555,2555,2555,2555,0
20230821,184200,884745560,2555,2555,2555,2555,0
20230821,184100,884745560,2555,2555,2555,2555,0
20230821,184000,884745560,2555,2555,2555,2555,0
20230821,183900,884745560,2555,2555,2555,2555,0
20230821,183800,884745560,2555,2555,2555,2555,0
20230821,183700,884745560,2555,2555,2555,2555,0
20230821,183600,884745560,2555,2555,2555,2555,0
20230821,183500,884745560,2555,2555,2555,2555,0
20230821,183400,884745560,2555,2555,2555,2555,0
20230821,183300,884745560,2555,2555,2555,2555,0
20230821,183200,884745560,2555,2555,2555,2555,0
20230821,183100,884745560,2555,2555,2555,2555,0
20230821,183000,884745560,2555,2555,2555,2555,0
20230821,182900,884745560,2555,2555,2555,2555,0
20230821,182800,884745560,2555,2555,2555,2555,0
20230821,182700,884745560,2555,2555,2555,2555,0
20230821,182600,884745560,2555,2555,2555,2555,0
20230821,182500,884745560,2555,2555,2555,2555,0
20230821,182400,884745560,2555,2555,2555,2555,0
20230821,182300,884745560,2555,2555,2555,2555,0
20230821,182200,884745560,2555,2555,2555,2555,0
20230821,182100,884745560,2555,2555,2555,2555,5114
20230821,182000,884745560,2555,2555,2555,2555,0
20230821,181900,884745560,2555,2555,2555,2555,0
20230821,181800,884745560,2555,2555,2555,2555,0
20230821,181700,884745560,2555,2555,2555,2555,0
20230821,181600,884745560,2555,2555,2555,2555,0
20230821,181500,884745560,2555,2555,2555,2555,0
20230821,181400,884745560,2555,2555,2555,2555,0
20230821,181300,884745560,2555,2555,2555,2555,0
20230821,181200,884745560,2555,2555,2555,2555,0
20230821,181100,884745560,2555,2555,2555,2555,0
20230821,181000,884745560,2555,2555,2555,2555,0
20230821,180900,884745560,2555,2555,2555,2555,0
20230821,180800,884745560,2555,2555,2555,2555,0
20230821,180700,884745560,2555,2555,2555,2555,0
20230821,180600,884745560,2555,2555,2555,2555,0
20230821,180500,884745560,2555,2555,2555,2555,0
20230821,180400,884745560,2555,2555,2555,2555,0
20230821,180300,884745560,2555,2555,2555,2555,0
20230821,180200,884745560,2555,2555,2555,2555,0
20230821,180100,884745560,2555,2555,2555,2555,0
20230821,180000,884745560,2555,2555,2555,2555,0
20230821,175900,884745560,2555,2555,2555,2555,0
20230821,175800,884745560,2555,2555,2555,2555,0
20230821,175700,884745560,2555,2555,2555,2555,0
20230821,175600,884745560,2555,2555,2555,2555,0
20230821,175500,884745560,2555,2555,2555,2555,0
20230821,175400,884745560,2555,2555,2555,2555,0
20230821,175300,884745560,2555,2555,2555,2555,0
20230821,175200,884745560,2555,2555,2555,2555,0
20230821,175100,884745560,2555,2555,2555,2555,5114
20230821,175000,884745560,2555,2555,2555,2555,0
20230821,174900,884745560,2555,2555,2555,2555,0
20230821,174800,884745560,2555,2555,2555,2555,0
20230821,174700,884745560,2555,2555,2555,2555,0
20230821,174600,884745560,2555,2555,2555,2555,0
20230821,174500,884745560,2555,2555,2555,2555,0
20230821,174400,884745560,2555,2555,2555,2555,0
20230821,174300,884745560,2555,2555,2555,2555,0
20230821,174200,884745560,2555,2555,2555,2555,0
20230821,174100,884745560,2555,2555,2555,2555,0
20230821,174000,884745560,2555,2555,2555,2555,0
20230821,173900,884745560,2555,2555,2555,2555,0
20230821,173800,884745560,2555,2555,2555,2555,0
20230821,173700,884745560,2555,2555,2555,2555,0
20230821,173600,884745560,2555,2555,2555,2555,0
20230821,173500,884745560,2555,2555,2555,2555,0
20230821,173400,884745560,2555,2555,2555,2555,0
20230821,173300,884745560,2555,2555,2555,2555,0
20230821,173200,884745560,2555,2555,2555,2555,0
20230821,173100,884745560,2555,2555,2555,2555,0
20230821,173000,884745560,2555,2555,2555,2555,0
20230821,172900,884745560,2555,2555,2555,2555,0
20230821,172800,884745560,2555,2555,2555,2555,0
20230821,172700,884745560,2555,2555,2555,2555,0
20230821,172600,884745560,2555,2555,2555,2555,0
20230821,172500,884745560,2555,2555,2555,2555,0
20230821,172400,884745560,2555,2555,2555,2555,0
20230821,172300,884745560,2555,2555,2555,2555,0
20230821,172200,884745560,2555,2555,2555,2555,0
20230821,172100,884745560,2555,2555,2555,2555,5114
20230821,172000,884745560,2555,2555,2555,2555,0
20230821,171900,884745560,2555,2555,2555,2555,0
20230821,171800,884745560,2555,2555,2555,2555,0
20230821,171700,884745560,2555,2555,2555,2555,0
20230821,171600,884745560,2555,2555,2555,2555,0
20230821,171500,884745560,2555,2555,2555,2555,0
20230821,171400,884745560,2555,2555,2555,2555,0
20230821,171300,884745560,2555,2555,2555,2555,0
20230821,171200,884745560,2555,2555,2555,2555,0
20230821,171100,884745560,2555,2555,2555,2555,0
20230821,171000,884745560,2555,2555,2555,2555,0
20230821,170900,884745560,2555,2555,2555,2555,0
20230821,170800,884745560,2555,2555,2555,2555,0
20230821,170700,884745560,2555,2555,2555,2555,0
20230821,170600,884745560,2555,2555,2555,2555,0
20230821,170500,884745560,2555,2555,2555,2555,0
20230821,170400,884745560,2555,2555,2555,2555,0
20230821,170300,884745560,2555,2555,2555,2555,0
20230821,170200,884745560,2555,2555,2555,2555,0
20230821,170100,884745560,2555,2555,2555,2555,0
20230821,170000,884745560,2555,2555,2555,2555,0
20230821,165900,884745560,2555,2555,2555,2555,0
20230821,165800,884745560,2555,2555,2555,2555,0
20230821,165700,884745560,2555,2555,2555,2555,0
20230821,165600,884745560,2555,2555,2555,2555,0
20230821,165500,884745560,2555,2555,2555,2555,0
20230821,165400,884745560,2555,2555,2555,2555,0
20230821,165300,884745560,2555,2555,2555,2555,0
20230821,165200,884745560,2555,2555,2555,2555,0
20230821,165100,884745560,2555,2555,2555,2555,5114
20230821,165000,884745560,2555,2555,2555,2555,0
20230821,164900,884745560,2555,2555,2555,2555,0
20230821,164800,884745560,2555,2555,2555,2555,0
20230821,164700,884745560,2555,2555,2555,2555,0
20230821,164600,884745560,2555,2555,2555,2555,0
20230821,164500,884745560,2555,2555,2555,2555,0
20230821,164400,884745560,2555,2555,2555,2555,0
20230821,164300,884745560,2555,2555,2555,2555,0
20230821,164200,884745560,2555,2555,2555,2555,0
20230821,164100,884745560,2555,2555,2555,2555,0
20230821,164000,884745560,2555,2555,2555,2555,0
20230821,163900,884745560,2555,2555,2555,2555,0
20230821,163800,884745560,2555,2555,2555,2555,0
20230821,163700,884745560,2555,2555,2555,2555,0
20230821,163600,884745560,2555,2555,2555,2555,0
20230821,163500,884745560,2555,2555,2555,2555,0
20230821,163400,884745560,2555,2555,2555,2555,0
20230821,163300,884745560,2555,2555,2555,2555,0
20230821,163200,884745560,2555,2555,2555,2555,0
20230821,163100,884745560,2555,2555,2555,2555,0
20230821,163000,884745560,2555,2555,2555,2555,0
20230821,162900,884745560,2555,2555,2555,2555,0
20230821,162800,884745560,2555,2555,2555,2555,0
20230821,162700,884745560,2555,2555,2555,2555,0
20230821,162600,884745560,2555,2555,2555,2555,0
20230821,162500,884745560,2555,2555,2555,2555,0
20230821,162400,884745560,2555,2555,2555,2555,0
20230821,162300,884745560,2555,2555,2555,2555,0
20230821,162200,884745560,2555,2555,2555,2555,0
20230821,162100,884745560,2555,2555,2555,2555,5114
20230821,162000,884745560,2555,2555,2555,2555,0
20230821,161900,884745560,2555,2555,2555,2555,0
20230821,161800,884745560,2555,2555,2555,2555,0
20230821,161700,884745560,2555,2555,2555,2555,0
20230821,161600,884745560,2555,2555,2555,2555,0
20230821,161500,884745560,2555,2555,2555,2555,0
20230821,161400,884745560,2555,2555,2555,2555,0
20230821,161300,884745560,2555,2555,2555,2555,0
20230821,161200,884745560,2555,2555,2555,2555,0
20230821,161100,884745560,2555,2555,2555,2555,0
20230821,161000,884745560,2555,2555,2555,2555,0
20230821,160900,884745560,2555,2555,2555,2555,0
20230821,160800,884745560,2555,2555,2555,2555,0
20230821,160700,884745560,2555,2555,2555,2555,0
20230821,160600,884745560,2555,2555,2555,2555,0
20230821,160500,884745560,2555,2555,2555,2555,0
20230821,160400,884745560,2555,2555,2555,2555,0
20230821,160300,884745560,2555,2555,2555,2555,0
20230821,160200,884745560,2555,2555,2555,2555,0
20230821,160100,884745560,2555,2555,2555,2555,0
20230821,160000,884745560,2555,2555,2555,2555,0
20230821,155900,884745560,2555,2555,2555,2555,0
20230821,155800,884745560,2555,2555,2555,2555,0
20230821,155700,884745560,2555,2555,2555,2555,0
20230821,155600,884745560,2555,2555,2555,2555,0
20230821,155500,884745560,2555,2555,2555,2555,0
20230821,155400,884745560,2555,2555,2555,2555,0
20230821,155300,884745560,2555,2555,2555,2555,0
20230821,155200,884745560,2555,2555,2555,2555,0
20230821,155100,884745560,2555,2555,2555,2555,5114
20230821,155000,884745560,2555,2555,2555,2555,0
20230821,154900,884745560,2555,2555,2555,2555,0
20230821,154800,884745560,2555,2555,2555,2555,0
20230821,154700,884745560,2555,2555,2555,2555,0
20230821,154600,884745560,2555,2555,2555,2555,0
20230821,154500,884745560,2555,2555,2555,2555,0
20230821,154400,884745560,2555,2555,2555,2555,0
20230821,154300,884745560,2555,2555,2555,2555,0
20230821,154200,884745560,2555,2555,2555,2555,0
20230821,154100,884745560,2555,2555,2555,2555,0
20230821,154000,884745560,2555,2555,2555,2555,0
20230821,153900,884745560,2555,2555,2555,2555,0
20230821,153800,884745560,2555,2555,2555,2555,0
20230821,153700,884745560,2555,2555,2555,2555,0
20230821,153600,884745560,2555,2555,2555,2555,0
20230821,153500,884745560,2555,2555,2555,2555,0
20230821,153400,884745560,2555,2555,2555,2555,0
20230821,153300,884745560,2555,2555,2555,2555,0
20230821,153200,884745560,2555,2555,2555,2555,0
20230821,153100,884745560,2555,2555,2555,2555,0
20230821,153000,884745560,2555,2555,2555,2555,5114
20230821,152900,871679290,2575,2575,2575,2575,0
20230821,152800,871679290,2575,2575,2575,2575,0
20230821,152700,871679290,2575,2575,2575,2575,0
20230821,152600,871679290,2575,2575,2575,2575,0
20230821,152500,871679290,2575,2575,2575,2575,0
20230821,152400,871679290,2575,2575,2575,2575,0
20230821,152300,871679290,2575,2575,2575,2575,0
20230821,152200,871679290,2575,2575,2575,2575,0
20230821,152100,871679290,2575,2575,2575,2575,0
20230821,152000,871679290,2575,2575,2575,2575,0
20230821,151900,871679290,2575,2555,2575,2545,3274
20230821,151800,863334100,2575,2560,2580,2550,6201
20230821,151700,847498895,2560,2565,2565,2560,1020
20230821,151600,844886670,2565,2565,2565,2565,0
20230821,151500,844886670,2565,2570,2570,2565,1040
20230821,151400,842219065,2570,2570,2570,2570,387
20230821,151300,841224475,2570,2570,2570,2570,109
20230821,151200,840944345,2570,2570,2570,2570,0
20230821,151100,840944345,2570,2570,2570,2570,1
20230821,151000,840941775,2570,2570,2570,2570,1500
20230821,150900,837086775,2570,2580,2580,2570,899
20230821,150800,834773270,2580,2580,2580,2580,1
20230821,150700,834770690,2570,2570,2570,2570,433
20230821,150600,833657880,2570,2570,2570,2570,1223
20230821,150500,830514770,2570,2570,2575,2570,2714
20230821,150400,823539785,2570,2570,2570,2570,90
20230821,150300,823308485,2570,2570,2570,2570,0
20230821,150200,823308485,2570,2570,2570,2570,0
20230821,150100,823308485,2570,2575,2575,2570,1687
20230821,150000,818969460,2575,2580,2580,2575,1500
20230821,145900,815101330,2580,2580,2580,2580,23
20230821,145800,815041990,2580,2580,2580,2580,1
20230821,145700,815039410,2585,2585,2585,2585,157
20230821,145600,814633565,2590,2590,2590,2590,0
20230821,145500,814633565,2590,2585,2590,2585,1331
20230821,145400,811192925,2590,2590,2590,2590,0
20230821,145300,811192925,2590,2590,2590,2590,9
20230821,145200,811169615,2595,2595,2595,2595,0
20230821,145100,811169615,2595,2595,2595,2595,0
20230821,145000,811169615,2595,2595,2595,2595,21
20230821,144900,811115120,2585,2590,2590,2585,512
20230821,144800,809789165,2595,2595,2595,2590,23
20230821,144700,809729550,2600,2600,2600,2600,0
20230821,144600,809729550,2600,2600,2600,2600,0
20230821,144500,809729550,2600,2600,2600,2600,0
20230821,144400,809729550,2600,2590,2600,2590,4816
20230821,144300,797227315,2590,2590,2590,2590,0
20230821,144200,797227315,2590,2585,2590,2585,520
20230821,144100,795883110,2595,2595,2595,2595,10
20230821,144000,795857160,2595,2590,2595,2590,2
20230821,143900,795851975,2590,2590,2590,2590,999
20230821,143800,793264565,2590,2590,2590,2590,1
20230821,143700,793261975,2590,2590,2590,2590,13
20230821,143600,793228305,2595,2595,2595,2595,0
20230821,143500,793228305,2595,2595,2595,2595,0
20230821,143400,793228305,2595,2595,2595,2595,10
20230821,143300,793202355,2595,2590,2595,2590,370
20230821,143200,792243780,2595,2595,2595,2595,28
20230821,143100,792171120,2595,2595,2595,2595,601
20230821,143000,790611525,2585,2585,2585,2585,1149
20230821,142900,787641360,2590,2590,2590,2590,0
20230821,142800,787641360,2590,2590,2590,2590,15
20230821,142700,787602510,2585,2585,2585,2585,0
20230821,142600,787602510,2585,2585,2585,2585,0
20230821,142500,787602510,2585,2585,2585,2585,0
20230821,142400,787602510,2585,2585,2585,2585,1
20230821,142300,787599925,2595,2595,2595,2595,1
20230821,142200,787597330,2585,2585,2585,2585,1
20230821,142100,787594745,2590,2600,2600,2585,672
20230821,142000,785855600,2595,2595,2595,2595,22
20230821,141900,785798510,2605,2605,2605,2605,15
20230821,141800,785759435,2605,2605,2605,2605,0
20230821,141700,785759435,2605,2605,2605,2605,0
20230821,141600,785759435,2605,2595,2605,2595,29
20230821,141500,785684170,2595,2595,2595,2595,0
20230821,141400,785684170,2595,2595,2595,2595,31
20230821,141300,785603725,2595,2595,2595,2595,0
20230821,141200,785603725,2595,2605,2610,2595,843
20230821,141100,783415425,2610,2600,2610,2600,507
20230821,141000,782097205,2610,2605,2610,2600,35
20230821,140900,782006060,2600,2600,2600,2600,1000
20230821,140800,779406060,2600,2595,2600,2590,1283
20230821,140700,776076675,2590,2590,2590,2590,154
20230821,140600,775677815,2590,2590,2590,2590,14
20230821,140500,775641555,2590,2590,2590,2590,0
20230821,140400,775641555,2590,2590,2590,2590,0
20230821,140300,775641555,2590,2585,2590,2585,381
20230821,140200,774656665,2590,2590,2590,2590,30
20230821,140100,774578965,2590,2590,2590,2590,0
20230821,140000,774578965,2590,2590,2590,2590,0
20230821,135900,774578965,2590,2590,2590,2590,0
20230821,135800,774578965,2590,2590,2590,2590,386
20230821,135700,773579225,2590,2590,2590,2590,8
20230821,135600,773558505,2590,2590,2590,2590,1015
20230821,135500,770929655,2590,2585,2590,2585,379
20230821,135400,769949900,2585,2580,2585,2580,2501
20230821,135300,763497315,2585,2580,2585,2580,2
20230821,135200,763492150,2585,2580,2585,2580,370
20230821,135100,762537545,2580,2580,2580,2580,10
20230821,135000,762511745,2580,2575,2580,2575,219
20230821,134900,761947815,2575,2570,2575,2570,563
20230821,134800,760500590,2575,2575,2575,2575,220
20230821,134700,759934090,2580,2580,2580,2580,0
20230821,134600,759934090,2580,2580,2580,2580,1
20230821,134500,759931510,2575,2580,2580,2575,1030
20230821,134400,757275380,2580,2575,2580,2575,301
20230821,134300,756500300,2580,2580,2580,2580,838
20230821,134200,754338260,2580,2580,2580,2580,4
20230821,134100,754327940,2580,2575,2580,2575,2
20230821,134000,754322785,2570,2575,2580,2570,5
20230821,133900,754309910,2580,2580,2580,2580,126
20230821,133800,753984830,2580,2580,2580,2580,11
20230821,133700,753956450,2585,2585,2585,2585,0
20230821,133600,753956450,2585,2585,2585,2585,20
20230821,133500,753904750,2585,2585,2585,2585,200
20230821,133400,753387750,2585,2585,2585,2585,2000
20230821,133300,748217750,2585,2585,2585,2585,0
20230821,133200,748217750,2585,2585,2585,2585,0
20230821,133100,748217750,2585,2585,2585,2585,12
20230821,133000,748186730,2575,2580,2580,2575,452
20230821,132900,747022330,2580,2580,2580,2580,1213
20230821,132800,743892790,2590,2590,2590,2590,0
20230821,132700,743892790,2590,2590,2590,2590,100
20230821,132600,743633790,2590,2590,2590,2590,0
20230821,132500,743633790,2590,2590,2590,2590,0
20230821,132400,743633790,2590,2590,2590,2590,0
20230821,132300,743633790,2590,2590,2590,2590,3
20230821,132200,743626020,2590,2590,2590,2590,0
20230821,132100,743626020,2590,2590,2590,2590,150
20230821,132000,743237520,2590,2590,2590,2590,1
20230821,131900,743234930,2580,2580,2580,2580,48
20230821,131800,743111090,2580,2580,2580,2580,0
20230821,131700,743111090,2580,2575,2580,2575,201
20230821,131600,742593510,2575,2575,2575,2575,300
20230821,131500,741821010,2580,2580,2580,2580,0
20230821,131400,741821010,2580,2575,2580,2575,8
20230821,131300,741800405,2570,2570,2570,2570,1260
20230821,131200,738562205,2575,2575,2575,2575,5
20230821,131100,738549330,2575,2575,2575,2575,0
20230821,131000,738549330,2575,2570,2575,2570,371
20230821,130900,737595855,2575,2575,2575,2575,0
20230821,130800,737595855,2575,2575,2575,2575,10
20230821,130700,737570105,2575,2575,2575,2575,478
20230821,130600,736339255,2585,2575,2585,2575,51
20230821,130500,736207920,2570,2570,2570,2570,0
20230821,130400,736207920,2570,2570,2570,2570,50
20230821,130300,736079420,2570,2570,2570,2570,100
20230821,130200,735822420,2580,2580,2580,2580,0
20230821,130100,735822420,2580,2580,2580,2580,0
20230821,130000,735822420,2580,2580,2580,2580,417
20230821,125900,734746560,2575,2575,2575,2575,0
20230821,125800,734746560,2575,2575,2575,2575,0
20230821,125700,734746560,2575,2575,2575,2575,0
20230821,125600,734746560,2575,2575,2575,2575,0
20230821,125500,734746560,2575,2580,2580,2575,532
20230821,125400,733376500,2575,2575,2575,2575,22
20230821,125300,733319850,2575,2575,2575,2575,423
20230821,125200,732230625,2580,2585,2585,2580,1424
20230821,125100,728549605,2585,2575,2585,2565,119
20230821,125000,728243220,2575,2575,2575,2575,31
20230821,124900,728163395,2575,2590,2590,2575,101
20230821,124800,727901820,2575,2575,2575,2575,0
20230821,124700,727901820,2575,2575,2575,2575,10
20230821,124600,727876070,2590,2590,2590,2590,0
20230821,124500,727876070,2590,2590,2590,2590,0
20230821,124400,727876070,2590,2590,2590,2590,328
20230821,124300,727026550,2590,2590,2590,2590,0
20230821,124200,727026550,2590,2590,2590,2590,0
20230821,124100,727026550,2590,2590,2590,2590,0
20230821,124000,727026550,2590,2590,2590,2590,4
20230821,123900,727016190,2590,2590,2590,2590,200
20230821,123800,726498190,2590,2590,2590,2590,76
20230821,123700,726301350,2595,2595,2595,2595,0
20230821,123600,726301350,2595,2595,2595,2595,0
20230821,123500,726301350,2595,2570,2595,2570,273
20230821,123400,725596865,2570,2570,2570,2565,429
20230821,123300,724494750,2570,2590,2595,2570,19
20230821,123200,724445585,2580,2580,2580,2580,100
20230821,123100,724187585,2580,2580,2580,2580,0
20230821,123000,724187585,2580,2580,2580,2580,1
20230821,122900,724185005,2580,2580,2580,2580,184
20230821,122800,723710285,2575,2570,2575,2570,66
20230821,122700,723540460,2575,2575,2575,2575,5
20230821,122600,723527585,2575,2575,2575,2575,0
20230821,122500,723527585,2575,2575,2575,2575,2563
20230821,122400,716927860,2575,2580,2580,2575,429
20230821,122300,715822540,2580,2580,2580,2580,1752
20230821,122200,711302380,2580,2590,2590,2580,1655
20230821,122100,707020205,2590,2595,2595,2590,1878
20230821,122000,702147885,2600,2600,2620,2600,2062
20230821,121900,696785685,2620,2620,2620,2620,610
20230821,121800,695187485,2620,2620,2620,2620,260
20230821,121700,694506285,2620,2620,2620,2620,1
20230821,121600,694503665,2620,2590,2620,2590,2185
20230821,121500,688795820,2590,2590,2590,2585,112
20230821,121400,688505790,2590,2590,2590,2590,0
20230821,121300,688505790,2590,2590,2590,2590,0
20230821,121200,688505790,2590,2585,2590,2585,501
20230821,121100,687210700,2590,2590,2590,2585,142
20230821,121000,686843110,2590,2585,2590,2585,48
20230821,120900,686719025,2585,2585,2585,2585,102
20230821,120800,686455355,2585,2585,2585,2585,28
20230821,120700,686382975,2585,2585,2585,2585,2
20230821,120600,686377805,2585,2585,2590,2585,135
20230821,120500,686028825,2590,2590,2590,2590,953
20230821,120400,683560555,2580,2585,2590,2580,103
20230821,120300,683294160,2585,2585,2585,2585,10
20230821,120200,683268310,2585,2580,2585,2580,72
20230821,120100,683082540,2585,2585,2585,2585,48
20230821,120000,682958460,2585,2585,2585,2585,50
20230821,115900,682829210,2585,2580,2585,2580,58
20230821,115800,682679545,2580,2580,2580,2580,32
20230821,115700,682596985,2580,2580,2580,2580,0
20230821,115600,682596985,2580,2580,2580,2580,364
20230821,115500,681657865,2580,2580,2580,2580,359
20230821,115400,680731645,2580,2575,2580,2575,295
20230821,115300,679970555,2580,2580,2580,2580,4
20230821,115200,679960235,2575,2580,2580,2575,1170
20230821,115100,676946800,2580,2580,2580,2580,1325
20230821,115000,673528300,2580,2575,2580,2575,533
20230821,114900,672155770,2580,2575,2580,2575,2243
20230821,114800,666375050,2575,2570,2575,2570,364
20230821,114700,665439565,2570,2570,2570,2570,0
20230821,114600,665439565,2570,2570,2570,2565,57
20230821,114500,665293310,2570,2570,2570,2570,62
20230821,114400,665133970,2570,2565,2570,2565,1201
20230821,114300,662053400,2560,2555,2560,2555,499
20230821,114200,660776555,2555,2555,2555,2555,5
20230821,114100,660763780,2555,2555,2555,2555,177
20230821,114000,660311545,2550,2550,2550,2550,10
20230821,113900,660286045,2550,2550,2550,2550,208
20230821,113800,659755645,2550,2550,2550,2550,0
20230821,113700,659755645,2550,2550,2550,2550,1184
20230821,113600,656736445,2555,2560,2560,2555,1849
20230821,113500,652003455,2565,2565,2565,2565,200
20230821,113400,651490455,2560,2560,2560,2560,499
20230821,113300,650213015,2565,2565,2565,2565,0
20230821,113200,650213015,2565,2560,2565,2560,671
20230821,113100,648493000,2550,2550,2550,2550,254
20230821,113000,647845300,2550,2550,2550,2550,5
20230821,112900,647832550,2550,2550,2550,2550,0
20230821,112800,647832550,2550,2550,2550,2550,1
20230821,112700,647830000,2555,2555,2555,2545,779
20230821,112600,645842155,2545,2545,2545,2545,233
20230821,112500,645249170,2555,2555,2555,2555,1
20230821,112400,645246615,2540,2540,2540,2540,2802
20230821,112300,638129535,2540,2540,2540,2540,100
20230821,112200,637875535,2540,2540,2540,2540,0
20230821,112100,637875535,2540,2540,2540,2540,60
20230821,112000,637723135,2550,2550,2550,2550,680
20230821,111900,635989135,2550,2550,2550,2550,2284
20230821,111800,630164935,2550,2545,2550,2540,3109
20230821,111700,622267485,2545,2545,2545,2545,78
20230821,111600,622068975,2545,2545,2545,2545,4744
20230821,111500,609995495,2540,2540,2540,2540,299
20230821,111400,609236035,2535,2535,2535,2535,0
20230821,111300,609236035,2535,2535,2535,2535,1000
20230821,111200,606701035,2535,2535,2535,2535,4
20230821,111100,606690895,2540,2540,2540,2540,2
20230821,111000,606685815,2535,2535,2535,2535,925
20230821,110900,604340940,2535,2535,2535,2525,81
20230821,110800,604136305,2535,2530,2535,2530,1513
20230821,110700,600308405,2530,2535,2535,2530,1981
20230821,110600,595296220,2535,2530,2535,2530,245
20230821,110500,594676365,2530,2520,2530,2520,843
20230821,110400,592546305,2520,2530,2530,2515,2272
20230821,110300,586831680,2530,2525,2530,2525,1136
20230821,110200,583963260,2525,2525,2525,2525,53
20230821,110100,583829435,2525,2520,2525,2515,2165
20230821,110000,578373620,2520,2515,2520,2515,914
20230821,105900,576071910,2520,2520,2520,2520,6239
20230821,105800,560349630,2520,2525,2525,2520,5628
20230821,105700,546160515,2525,2530,2530,2525,398
20230821,105600,545155325,2530,2530,2530,2530,1022
20230821,105500,542569665,2525,2525,2525,2525,0
20230821,105400,542569665,2525,2525,2525,2525,0
20230821,105300,542569665,2525,2525,2525,2525,1040
20230821,105200,539943665,2525,2525,2525,2525,100
20230821,105100,539691165,2525,2540,2545,2525,6970
20230821,105000,522015330,2540,2540,2540,2540,0
20230821,104900,522015330,2540,2535,2540,2530,601
20230821,104800,520492055,2535,2530,2535,2530,152
20230821,104700,520107480,2530,2535,2535,2530,251
20230821,104600,519472445,2525,2530,2530,2525,5227
20230821,104500,506271860,2530,2530,2530,2530,451
20230821,104400,505130830,2530,2530,2535,2530,1008
20230821,104300,502580585,2535,2530,2540,2525,1009
20230821,104200,500030720,2525,2540,2540,2525,259
20230821,104100,499375610,2540,2540,2540,2540,25
20230821,104000,499312110,2545,2540,2545,2525,5097
20230821,103900,486411945,2535,2545,2545,2535,5059
20230821,103800,473579205,2540,2535,2540,2535,601
20230821,103700,472053170,2545,2540,2545,2540,1100
20230821,103600,469258670,2535,2535,2535,2530,5239
20230821,103500,455991635,2535,2550,2550,2535,10226
20230821,103400,429999015,2550,2555,2555,2550,218
20230821,103300,429442865,2555,2555,2555,2555,9
20230821,103200,429419870,2545,2545,2545,2545,20
20230821,103100,429368970,2545,2560,2560,2545,7100
20230821,103000,411275700,2560,2560,2560,2560,55
20230821,102900,411134900,2560,2560,2560,2560,215
20230821,102800,410584500,2560,2555,2560,2555,3785
20230821,102700,400905615,2560,2560,2560,2560,389
20230821,102600,399909775,2565,2560,2565,2545,460
20230821,102500,398736460,2550,2550,2550,2550,500
20230821,102400,397461460,2550,2550,2550,2550,100
20230821,102300,397206460,2545,2545,2545,2545,10
20230821,102200,397181010,2545,2545,2545,2545,1
20230821,102100,397178465,2545,2545,2545,2545,2287
20230821,102000,391358050,2540,2545,2545,2540,198
20230821,101900,390854290,2540,2540,2540,2540,500
20230821,101800,389584290,2540,2545,2545,2540,474
20230821,101700,388380300,2540,2545,2545,2540,646
20230821,101600,386738825,2545,2550,2550,2545,4282
20230821,101500,375827545,2555,2550,2555,2550,540
20230821,101400,374449545,2550,2560,2565,2550,10231
20230821,101300,348331290,2560,2565,2565,2560,71
20230821,101200,348149485,2565,2565,2565,2565,10
20230821,101100,348123835,2560,2565,2565,2560,3793
20230821,101000,338406820,2565,2565,2565,2565,0
20230821,100900,338406820,2565,2565,2565,2565,0
20230821,100800,338406820,2565,2570,2570,2565,4493
20230821,100700,326875360,2570,2570,2570,2570,500
20230821,100600,325590360,2570,2570,2570,2570,1200
20230821,100500,322506360,2580,2570,2580,2570,793
20230821,100400,320461600,2570,2570,2570,2570,3
20230821,100300,320453890,2565,2565,2565,2565,0
20230821,100200,320453890,2565,2580,2580,2565,1021
20230821,100100,317834445,2570,2570,2570,2565,541
20230821,100000,316444650,2570,2575,2575,2570,859
20230821,095900,314235870,2580,2570,2580,2570,1398
20230821,095800,310640280,2570,2570,2570,2570,10
20230821,095700,310614580,2565,2565,2565,2565,595
20230821,095600,309088405,2565,2565,2565,2565,191
20230821,095500,308598490,2565,2565,2565,2565,724
20230821,095400,306741430,2565,2565,2565,2565,13
20230821,095300,306708085,2565,2565,2565,2565,57
20230821,095200,306561880,2565,2565,2565,2565,1746
20230821,095100,302083390,2570,2570,2575,2570,758
20230821,095000,300135245,2575,2570,2575,2570,155
20230821,094900,299736145,2570,2570,2570,2570,4
20230821,094800,299725865,2580,2585,2585,2580,12
20230821,094700,299694895,2590,2590,2590,2590,0
20230821,094600,299694895,2590,2570,2590,2570,819
20230821,094500,297586150,2565,2565,2565,2565,1015
20230821,094400,294982675,2570,2565,2570,2565,1835
20230821,094300,290275750,2580,2565,2580,2565,3314
20230821,094200,281737180,2565,2575,2575,2565,2145
20230821,094100,276214375,2575,2575,2575,2575,26
20230821,094000,276147425,2575,2575,2575,2575,11
20230821,093900,276119100,2560,2560,2560,2555,113
20230821,093800,275829850,2560,2560,2560,2560,365
20230821,093700,274895450,2550,2555,2560,2550,5570
20230821,093600,260689150,2555,2555,2560,2550,513
20230821,093500,259378010,2555,2560,2560,2555,1209
20230821,093400,256286365,2580,2565,2580,2565,395
20230821,093300,255270790,2565,2560,2565,2560,331
20230821,093200,254423425,2570,2570,2570,2570,10
20230821,093100,254397725,2570,2570,2570,2555,2105
20230821,093000,249017340,2570,2585,2585,2550,6384
20230821,092900,232706165,2560,2560,2585,2550,12740
20230821,092800,200166945,2560,2575,2585,2560,2989
20230821,092700,192499750,2560,2560,2575,2560,989
20230821,092600,189967835,2560,2570,2570,2560,3769
20230821,092500,180317370,2555,2570,2590,2555,11742
20230821,092400,150229115,2570,2580,2590,2570,4487
20230821,092300,138678075,2590,2590,2590,2575,322
20230821,092200,137846880,2590,2580,2590,2575,5210
20230821,092100,124406895,2580,2595,2595,2580,1010
20230821,092000,121798285,2595,2600,2600,2590,1069
20230821,091900,119029000,2605,2595,2605,2590,550
20230821,091800,117599255,2590,2595,2600,2590,1022
20230821,091700,114951035,2595,2590,2600,2590,120
20230821,091600,114639895,2590,2590,2600,2590,1625
20230821,091500,110430635,2610,2595,2610,2590,73
20230821,091400,110241220,2595,2600,2600,2595,3231
20230821,091300,101854130,2595,2600,2600,2595,5755
20230821,091200,86904305,2600,2610,2625,2595,3502
20230821,091100,77780285,2610,2610,2610,2610,817
20230821,091000,75647915,2610,2620,2620,2610,574
20230821,090900,74145035,2630,2655,2655,2630,1104
20230821,090800,71235940,2630,2655,2655,2630,4977
20230821,090700,58024325,2655,2650,2655,2650,603
20230821,090600,56424695,2650,2620,2650,2605,4323
20230821,090500,45025570,2615,2610,2625,2595,4233
20230821,090400,33944710,2610,2610,2610,2595,1572
20230821,090300,29852090,2610,2610,2625,2610,1098
20230821,090200,26971315,2605,2600,2615,2600,1314
20230821,090100,23541215,2600,2645,2645,2590,7789
20230821,090000,3226380,2645,2640,2645,2640,1112