KissMeData/214390/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,201000,390751090,7550,7550,7550,7550,190
20230821,200900,390751090,7550,7550,7550,7550,0
20230821,200800,390751090,7550,7550,7550,7550,0
20230821,200700,390751090,7550,7550,7550,7550,0
20230821,200600,390751090,7550,7550,7550,7550,0
20230821,200500,390751090,7550,7550,7550,7550,0
20230821,200400,390751090,7550,7550,7550,7550,0
20230821,200300,390751090,7550,7550,7550,7550,0
20230821,200200,390751090,7550,7550,7550,7550,0
20230821,200100,390751090,7550,7550,7550,7550,0
20230821,200000,390751090,7550,7550,7550,7550,0
20230821,195900,390751090,7550,7550,7550,7550,0
20230821,195800,390751090,7550,7550,7550,7550,0
20230821,195700,390751090,7550,7550,7550,7550,0
20230821,195600,390751090,7550,7550,7550,7550,0
20230821,195500,390751090,7550,7550,7550,7550,0
20230821,195400,390751090,7550,7550,7550,7550,0
20230821,195300,390751090,7550,7550,7550,7550,0
20230821,195200,390751090,7550,7550,7550,7550,0
20230821,195100,390751090,7550,7550,7550,7550,0
20230821,195000,390751090,7550,7550,7550,7550,0
20230821,194900,390751090,7550,7550,7550,7550,0
20230821,194800,390751090,7550,7550,7550,7550,0
20230821,194700,390751090,7550,7550,7550,7550,0
20230821,194600,390751090,7550,7550,7550,7550,0
20230821,194500,390751090,7550,7550,7550,7550,0
20230821,194400,390751090,7550,7550,7550,7550,0
20230821,194300,390751090,7550,7550,7550,7550,0
20230821,194200,390751090,7550,7550,7550,7550,0
20230821,194100,390751090,7550,7550,7550,7550,0
20230821,194000,390751090,7550,7550,7550,7550,190
20230821,193900,390751090,7550,7550,7550,7550,0
20230821,193800,390751090,7550,7550,7550,7550,0
20230821,193700,390751090,7550,7550,7550,7550,0
20230821,193600,390751090,7550,7550,7550,7550,0
20230821,193500,390751090,7550,7550,7550,7550,0
20230821,193400,390751090,7550,7550,7550,7550,0
20230821,193300,390751090,7550,7550,7550,7550,0
20230821,193200,390751090,7550,7550,7550,7550,0
20230821,193100,390751090,7550,7550,7550,7550,0
20230821,193000,390751090,7550,7550,7550,7550,0
20230821,192900,390751090,7550,7550,7550,7550,0
20230821,192800,390751090,7550,7550,7550,7550,0
20230821,192700,390751090,7550,7550,7550,7550,0
20230821,192600,390751090,7550,7550,7550,7550,0
20230821,192500,390751090,7550,7550,7550,7550,0
20230821,192400,390751090,7550,7550,7550,7550,0
20230821,192300,390751090,7550,7550,7550,7550,0
20230821,192200,390751090,7550,7550,7550,7550,0
20230821,192100,390751090,7550,7550,7550,7550,0
20230821,192000,390751090,7550,7550,7550,7550,0
20230821,191900,390751090,7550,7550,7550,7550,0
20230821,191800,390751090,7550,7550,7550,7550,0
20230821,191700,390751090,7550,7550,7550,7550,0
20230821,191600,390751090,7550,7550,7550,7550,0
20230821,191500,390751090,7550,7550,7550,7550,0
20230821,191400,390751090,7550,7550,7550,7550,0
20230821,191300,390751090,7550,7550,7550,7550,0
20230821,191200,390751090,7550,7550,7550,7550,0
20230821,191100,390751090,7550,7550,7550,7550,0
20230821,191000,390751090,7550,7550,7550,7550,190
20230821,190900,390751090,7550,7550,7550,7550,0
20230821,190800,390751090,7550,7550,7550,7550,0
20230821,190700,390751090,7550,7550,7550,7550,0
20230821,190600,390751090,7550,7550,7550,7550,0
20230821,190500,390751090,7550,7550,7550,7550,0
20230821,190400,390751090,7550,7550,7550,7550,0
20230821,190300,390751090,7550,7550,7550,7550,0
20230821,190200,390751090,7550,7550,7550,7550,0
20230821,190100,390751090,7550,7550,7550,7550,0
20230821,190000,390751090,7550,7550,7550,7550,0
20230821,185900,390751090,7550,7550,7550,7550,0
20230821,185800,390751090,7550,7550,7550,7550,0
20230821,185700,390751090,7550,7550,7550,7550,0
20230821,185600,390751090,7550,7550,7550,7550,0
20230821,185500,390751090,7550,7550,7550,7550,0
20230821,185400,390751090,7550,7550,7550,7550,0
20230821,185300,390751090,7550,7550,7550,7550,0
20230821,185200,390751090,7550,7550,7550,7550,0
20230821,185100,390751090,7550,7550,7550,7550,0
20230821,185000,390751090,7550,7550,7550,7550,0
20230821,184900,390751090,7550,7550,7550,7550,0
20230821,184800,390751090,7550,7550,7550,7550,0
20230821,184700,390751090,7550,7550,7550,7550,0
20230821,184600,390751090,7550,7550,7550,7550,0
20230821,184500,390751090,7550,7550,7550,7550,0
20230821,184400,390751090,7550,7550,7550,7550,0
20230821,184300,390751090,7550,7550,7550,7550,0
20230821,184200,390751090,7550,7550,7550,7550,0
20230821,184100,390751090,7550,7550,7550,7550,0
20230821,184000,390751090,7550,7550,7550,7550,190
20230821,183900,390751090,7550,7550,7550,7550,0
20230821,183800,390751090,7550,7550,7550,7550,0
20230821,183700,390751090,7550,7550,7550,7550,0
20230821,183600,390751090,7550,7550,7550,7550,0
20230821,183500,390751090,7550,7550,7550,7550,0
20230821,183400,390751090,7550,7550,7550,7550,0
20230821,183300,390751090,7550,7550,7550,7550,0
20230821,183200,390751090,7550,7550,7550,7550,0
20230821,183100,390751090,7550,7550,7550,7550,0
20230821,183000,390751090,7550,7550,7550,7550,0
20230821,182900,390751090,7550,7550,7550,7550,0
20230821,182800,390751090,7550,7550,7550,7550,0
20230821,182700,390751090,7550,7550,7550,7550,0
20230821,182600,390751090,7550,7550,7550,7550,0
20230821,182500,390751090,7550,7550,7550,7550,0
20230821,182400,390751090,7550,7550,7550,7550,0
20230821,182300,390751090,7550,7550,7550,7550,0
20230821,182200,390751090,7550,7550,7550,7550,0
20230821,182100,390751090,7550,7550,7550,7550,0
20230821,182000,390751090,7550,7550,7550,7550,0
20230821,181900,390751090,7550,7550,7550,7550,0
20230821,181800,390751090,7550,7550,7550,7550,0
20230821,181700,390751090,7550,7550,7550,7550,0
20230821,181600,390751090,7550,7550,7550,7550,0
20230821,181500,390751090,7550,7550,7550,7550,0
20230821,181400,390751090,7550,7550,7550,7550,0
20230821,181300,390751090,7550,7550,7550,7550,0
20230821,181200,390751090,7550,7550,7550,7550,0
20230821,181100,390751090,7550,7550,7550,7550,0
20230821,181000,390751090,7550,7550,7550,7550,190
20230821,180900,390751090,7550,7550,7550,7550,0
20230821,180800,390751090,7550,7550,7550,7550,0
20230821,180700,390751090,7550,7550,7550,7550,0
20230821,180600,390751090,7550,7550,7550,7550,0
20230821,180500,390751090,7550,7550,7550,7550,0
20230821,180400,390751090,7550,7550,7550,7550,0
20230821,180300,390751090,7550,7550,7550,7550,0
20230821,180200,390751090,7550,7550,7550,7550,0
20230821,180100,390751090,7550,7550,7550,7550,0
20230821,180000,390751090,7550,7550,7550,7550,0
20230821,175900,390751090,7550,7550,7550,7550,0
20230821,175800,390751090,7550,7550,7550,7550,0
20230821,175700,390751090,7550,7550,7550,7550,0
20230821,175600,390751090,7550,7550,7550,7550,0
20230821,175500,390751090,7550,7550,7550,7550,0
20230821,175400,390751090,7550,7550,7550,7550,0
20230821,175300,390751090,7550,7550,7550,7550,0
20230821,175200,390751090,7550,7550,7550,7550,0
20230821,175100,390751090,7550,7550,7550,7550,0
20230821,175000,390751090,7550,7550,7550,7550,0
20230821,174900,390751090,7550,7550,7550,7550,0
20230821,174800,390751090,7550,7550,7550,7550,0
20230821,174700,390751090,7550,7550,7550,7550,0
20230821,174600,390751090,7550,7550,7550,7550,0
20230821,174500,390751090,7550,7550,7550,7550,0
20230821,174400,390751090,7550,7550,7550,7550,0
20230821,174300,390751090,7550,7550,7550,7550,0
20230821,174200,390751090,7550,7550,7550,7550,0
20230821,174100,390751090,7550,7550,7550,7550,0
20230821,174000,390751090,7550,7550,7550,7550,190
20230821,173900,390751090,7550,7550,7550,7550,0
20230821,173800,390751090,7550,7550,7550,7550,0
20230821,173700,390751090,7550,7550,7550,7550,0
20230821,173600,390751090,7550,7550,7550,7550,0
20230821,173500,390751090,7550,7550,7550,7550,0
20230821,173400,390751090,7550,7550,7550,7550,0
20230821,173300,390751090,7550,7550,7550,7550,0
20230821,173200,390751090,7550,7550,7550,7550,0
20230821,173100,390751090,7550,7550,7550,7550,0
20230821,173000,390751090,7550,7550,7550,7550,0
20230821,172900,390751090,7550,7550,7550,7550,0
20230821,172800,390751090,7550,7550,7550,7550,0
20230821,172700,390751090,7550,7550,7550,7550,0
20230821,172600,390751090,7550,7550,7550,7550,0
20230821,172500,390751090,7550,7550,7550,7550,0
20230821,172400,390751090,7550,7550,7550,7550,0
20230821,172300,390751090,7550,7550,7550,7550,0
20230821,172200,390751090,7550,7550,7550,7550,0
20230821,172100,390751090,7550,7550,7550,7550,0
20230821,172000,390751090,7550,7550,7550,7550,0
20230821,171900,390751090,7550,7550,7550,7550,0
20230821,171800,390751090,7550,7550,7550,7550,0
20230821,171700,390751090,7550,7550,7550,7550,0
20230821,171600,390751090,7550,7550,7550,7550,0
20230821,171500,390751090,7550,7550,7550,7550,0
20230821,171400,390751090,7550,7550,7550,7550,0
20230821,171300,390751090,7550,7550,7550,7550,0
20230821,171200,390751090,7550,7550,7550,7550,0
20230821,171100,390751090,7550,7550,7550,7550,0
20230821,171000,390751090,7550,7550,7550,7550,190
20230821,170900,390751090,7550,7550,7550,7550,0
20230821,170800,390751090,7550,7550,7550,7550,0
20230821,170700,390751090,7550,7550,7550,7550,0
20230821,170600,390751090,7550,7550,7550,7550,0
20230821,170500,390751090,7550,7550,7550,7550,0
20230821,170400,390751090,7550,7550,7550,7550,0
20230821,170300,390751090,7550,7550,7550,7550,0
20230821,170200,390751090,7550,7550,7550,7550,0
20230821,170100,390751090,7550,7550,7550,7550,0
20230821,170000,390751090,7550,7550,7550,7550,0
20230821,165900,390751090,7550,7550,7550,7550,0
20230821,165800,390751090,7550,7550,7550,7550,0
20230821,165700,390751090,7550,7550,7550,7550,0
20230821,165600,390751090,7550,7550,7550,7550,0
20230821,165500,390751090,7550,7550,7550,7550,0
20230821,165400,390751090,7550,7550,7550,7550,0
20230821,165300,390751090,7550,7550,7550,7550,0
20230821,165200,390751090,7550,7550,7550,7550,0
20230821,165100,390751090,7550,7550,7550,7550,0
20230821,165000,390751090,7550,7550,7550,7550,0
20230821,164900,390751090,7550,7550,7550,7550,0
20230821,164800,390751090,7550,7550,7550,7550,0
20230821,164700,390751090,7550,7550,7550,7550,0
20230821,164600,390751090,7550,7550,7550,7550,0
20230821,164500,390751090,7550,7550,7550,7550,0
20230821,164400,390751090,7550,7550,7550,7550,0
20230821,164300,390751090,7550,7550,7550,7550,0
20230821,164200,390751090,7550,7550,7550,7550,0
20230821,164100,390751090,7550,7550,7550,7550,0
20230821,164000,390751090,7550,7550,7550,7550,190
20230821,163900,390751090,7550,7550,7550,7550,0
20230821,163800,390751090,7550,7550,7550,7550,0
20230821,163700,390751090,7550,7550,7550,7550,0
20230821,163600,390751090,7550,7550,7550,7550,0
20230821,163500,390751090,7550,7550,7550,7550,0
20230821,163400,390751090,7550,7550,7550,7550,0
20230821,163300,390751090,7550,7550,7550,7550,0
20230821,163200,390751090,7550,7550,7550,7550,0
20230821,163100,390751090,7550,7550,7550,7550,0
20230821,163000,390751090,7550,7550,7550,7550,0
20230821,162900,390751090,7550,7550,7550,7550,0
20230821,162800,390751090,7550,7550,7550,7550,0
20230821,162700,390751090,7550,7550,7550,7550,0
20230821,162600,390751090,7550,7550,7550,7550,0
20230821,162500,390751090,7550,7550,7550,7550,0
20230821,162400,390751090,7550,7550,7550,7550,0
20230821,162300,390751090,7550,7550,7550,7550,0
20230821,162200,390751090,7550,7550,7550,7550,0
20230821,162100,390751090,7550,7550,7550,7550,0
20230821,162000,390751090,7550,7550,7550,7550,0
20230821,161900,390751090,7550,7550,7550,7550,0
20230821,161800,390751090,7550,7550,7550,7550,0
20230821,161700,390751090,7550,7550,7550,7550,0
20230821,161600,390751090,7550,7550,7550,7550,0
20230821,161500,390751090,7550,7550,7550,7550,0
20230821,161400,390751090,7550,7550,7550,7550,0
20230821,161300,390751090,7550,7550,7550,7550,0
20230821,161200,390751090,7550,7550,7550,7550,0
20230821,161100,390751090,7550,7550,7550,7550,0
20230821,161000,390751090,7550,7550,7550,7550,190
20230821,160900,390751090,7550,7550,7550,7550,0
20230821,160800,390751090,7550,7550,7550,7550,0
20230821,160700,390751090,7550,7550,7550,7550,0
20230821,160600,390751090,7550,7550,7550,7550,0
20230821,160500,390751090,7550,7550,7550,7550,0
20230821,160400,390751090,7550,7550,7550,7550,0
20230821,160300,390751090,7550,7550,7550,7550,0
20230821,160200,390751090,7550,7550,7550,7550,0
20230821,160100,390751090,7550,7550,7550,7550,0
20230821,160000,390751090,7550,7550,7550,7550,0
20230821,155900,390751090,7550,7550,7550,7550,0
20230821,155800,390751090,7550,7550,7550,7550,0
20230821,155700,390751090,7550,7550,7550,7550,0
20230821,155600,390751090,7550,7550,7550,7550,0
20230821,155500,390751090,7550,7550,7550,7550,0
20230821,155400,390751090,7550,7550,7550,7550,0
20230821,155300,390751090,7550,7550,7550,7550,0
20230821,155200,390751090,7550,7550,7550,7550,0
20230821,155100,390751090,7550,7550,7550,7550,0
20230821,155000,390751090,7550,7550,7550,7550,0
20230821,154900,390751090,7550,7550,7550,7550,0
20230821,154800,390751090,7550,7550,7550,7550,0
20230821,154700,390751090,7550,7550,7550,7550,0
20230821,154600,390751090,7550,7550,7550,7550,0
20230821,154500,390751090,7550,7550,7550,7550,0
20230821,154400,390751090,7550,7550,7550,7550,0
20230821,154300,390751090,7550,7550,7550,7550,0
20230821,154200,390751090,7550,7550,7550,7550,0
20230821,154100,390751090,7550,7550,7550,7550,0
20230821,154000,390751090,7550,7550,7550,7550,190
20230821,153900,390751090,7550,7550,7550,7550,0
20230821,153800,390751090,7550,7550,7550,7550,0
20230821,153700,390751090,7550,7550,7550,7550,0
20230821,153600,390751090,7550,7550,7550,7550,0
20230821,153500,390751090,7550,7550,7550,7550,0
20230821,153400,390751090,7550,7550,7550,7550,0
20230821,153300,390751090,7550,7550,7550,7550,0
20230821,153200,390751090,7550,7550,7550,7550,0
20230821,153100,390751090,7550,7550,7550,7550,0
20230821,153000,390751090,7550,7550,7550,7550,190
20230821,152900,389316590,7600,7600,7600,7600,0
20230821,152800,389316590,7600,7600,7600,7600,0
20230821,152700,389316590,7600,7600,7600,7600,0
20230821,152600,389316590,7600,7600,7600,7600,0
20230821,152500,389316590,7600,7600,7600,7600,0
20230821,152400,389316590,7600,7600,7600,7600,0
20230821,152300,389316590,7600,7600,7600,7600,0
20230821,152200,389316590,7600,7600,7600,7600,0
20230821,152100,389316590,7600,7600,7600,7600,0
20230821,152000,389316590,7600,7600,7600,7600,0
20230821,151900,389316590,7600,7550,7600,7550,127
20230821,151800,388357690,7580,7540,7580,7540,3011
20230821,151700,365541640,7540,7540,7540,7540,7
20230821,151600,365488860,7540,7540,7540,7540,4
20230821,151500,365458700,7540,7530,7570,7530,27
20230821,151400,365254800,7530,7530,7550,7530,35
20230821,151300,364991010,7530,7530,7540,7530,8
20230821,151200,364930720,7530,7530,7530,7530,15
20230821,151100,364817770,7530,7530,7530,7530,14
20230821,151000,364712350,7530,7530,7530,7530,44
20230821,150900,364381030,7530,7530,7530,7530,5
20230821,150800,364343380,7530,7530,7530,7530,3
20230821,150700,364320790,7530,7530,7540,7530,307
20230821,150600,362009070,7530,7530,7530,7530,104
20230821,150500,361225950,7530,7530,7530,7530,4
20230821,150400,361195830,7530,7530,7530,7530,4
20230821,150300,361165710,7530,7530,7530,7530,4
20230821,150200,361135590,7530,7530,7530,7530,3
20230821,150100,361113000,7530,7530,7540,7530,5
20230821,150000,361075330,7530,7530,7530,7530,103
20230821,145900,360299740,7540,7530,7540,7530,5
20230821,145800,360262060,7540,7540,7550,7530,5
20230821,145700,360224360,7540,7540,7540,7530,4
20230821,145600,360194210,7530,7530,7540,7530,5
20230821,145500,360156530,7540,7540,7540,7530,3
20230821,145400,360133920,7530,7530,7550,7530,301
20230821,145300,357861480,7530,7530,7530,7530,3
20230821,145200,357838890,7530,7530,7530,7520,6
20230821,145100,357793720,7520,7530,7530,7520,54
20230821,145000,357387110,7530,7530,7530,7530,54
20230821,144900,356980490,7530,7530,7530,7530,5
20230821,144800,356942840,7530,7530,7550,7530,31
20230821,144700,356709080,7530,7530,7530,7530,3
20230821,144600,356686490,7530,7530,7530,7530,2
20230821,144500,356671430,7530,7520,7530,7520,11
20230821,144400,356588630,7520,7520,7520,7520,1
20230821,144300,356581110,7520,7520,7530,7520,4
20230821,144200,356551010,7530,7520,7530,7520,27
20230821,144100,356347730,7530,7520,7530,7520,7
20230821,144000,356295050,7530,7530,7530,7520,4
20230821,143900,356264940,7520,7520,7530,7520,36
20230821,143800,355993890,7520,7530,7530,7520,272
20230821,143700,353945740,7550,7530,7550,7520,15
20230821,143600,353832600,7520,7520,7520,7520,4
20230821,143500,353802520,7530,7540,7540,7520,12
20230821,143400,353712130,7530,7530,7540,7520,66
20230821,143300,353215220,7540,7540,7540,7520,72
20230821,143200,352672370,7540,7540,7540,7540,79
20230821,143100,352076710,7540,7550,7550,7540,136
20230821,143000,351049920,7540,7540,7550,7540,3
20230821,142900,351027290,7550,7540,7550,7540,218
20230821,142800,349383560,7540,7560,7560,7540,49
20230821,142700,349013150,7560,7560,7560,7560,0
20230821,142600,349013150,7560,7560,7560,7560,4
20230821,142500,348982910,7560,7560,7560,7560,5
20230821,142400,348945110,7580,7560,7580,7560,58
20230821,142300,348505630,7560,7560,7560,7560,0
20230821,142200,348505630,7560,7560,7560,7560,5
20230821,142100,348467830,7560,7560,7560,7560,100
20230821,142000,347711830,7560,7560,7560,7560,0
20230821,141900,347711830,7560,7560,7560,7560,0
20230821,141800,347711830,7560,7560,7560,7560,0
20230821,141700,347711830,7560,7560,7560,7560,0
20230821,141600,347711830,7560,7560,7560,7560,0
20230821,141500,347711830,7560,7560,7560,7560,0
20230821,141400,347711830,7560,7560,7560,7560,0
20230821,141300,347711830,7560,7560,7560,7560,4
20230821,141200,347681590,7560,7560,7560,7560,0
20230821,141100,347681590,7560,7560,7560,7560,48
20230821,141000,347318710,7560,7560,7560,7560,2
20230821,140900,347303590,7560,7560,7560,7560,0
20230821,140800,347303590,7560,7560,7560,7560,0
20230821,140700,347303590,7560,7560,7560,7560,0
20230821,140600,347303590,7560,7560,7560,7560,0
20230821,140500,347303590,7560,7560,7560,7560,538
20230821,140400,343236310,7560,7560,7560,7560,0
20230821,140300,343236310,7560,7560,7560,7560,200
20230821,140200,341724310,7560,7560,7560,7560,0
20230821,140100,341724310,7560,7560,7560,7560,0
20230821,140000,341724310,7560,7560,7560,7560,0
20230821,135900,341724310,7560,7560,7560,7560,0
20230821,135800,341724310,7560,7560,7560,7560,90
20230821,135700,341043910,7540,7540,7540,7540,1001
20230821,135600,333496370,7540,7550,7550,7540,179
20230821,135500,332144950,7550,7550,7550,7550,29
20230821,135400,331926000,7560,7560,7560,7560,121
20230821,135300,331011240,7560,7560,7560,7560,20
20230821,135200,330860040,7570,7570,7570,7570,137
20230821,135100,329822950,7570,7570,7570,7570,0
20230821,135000,329822950,7570,7570,7570,7570,0
20230821,134900,329822950,7570,7570,7570,7570,10
20230821,134800,329747250,7570,7570,7570,7570,0
20230821,134700,329747250,7570,7570,7570,7570,175
20230821,134600,328422500,7580,7580,7580,7580,26
20230821,134500,328225420,7580,7580,7580,7580,40
20230821,134400,327922220,7580,7580,7580,7580,0
20230821,134300,327922220,7580,7580,7580,7580,126
20230821,134200,326967140,7590,7600,7600,7590,236
20230821,134100,325174700,7600,7600,7600,7600,0
20230821,134000,325174700,7600,7580,7600,7580,13
20230821,133900,325076100,7580,7580,7580,7580,7
20230821,133800,325023040,7580,7580,7580,7580,0
20230821,133700,325023040,7580,7580,7580,7580,0
20230821,133600,325023040,7580,7590,7590,7580,100
20230821,133500,324264940,7590,7590,7590,7590,0
20230821,133400,324264940,7590,7590,7590,7590,0
20230821,133300,324264940,7590,7590,7590,7590,199
20230821,133200,322754530,7580,7580,7580,7580,0
20230821,133100,322754530,7580,7580,7580,7580,0
20230821,133000,322754530,7580,7580,7580,7580,21
20230821,132900,322595350,7590,7590,7590,7590,0
20230821,132800,322595350,7590,7590,7590,7590,1
20230821,132700,322587760,7590,7590,7590,7590,0
20230821,132600,322587760,7590,7590,7590,7590,999
20230821,132500,315005350,7590,7590,7590,7590,0
20230821,132400,315005350,7590,7570,7590,7570,200
20230821,132300,313488610,7580,7580,7580,7580,0
20230821,132200,313488610,7580,7570,7580,7570,3
20230821,132100,313465880,7550,7550,7550,7550,1
20230821,132000,313458330,7560,7560,7580,7560,11
20230821,131900,313375090,7550,7550,7550,7550,0
20230821,131800,313375090,7550,7550,7550,7550,100
20230821,131700,312620090,7540,7540,7540,7540,0
20230821,131600,312620090,7540,7540,7540,7540,0
20230821,131500,312620090,7540,7540,7540,7540,77
20230821,131400,312039510,7540,7540,7540,7540,348
20230821,131300,309415590,7540,7540,7540,7540,5
20230821,131200,309377890,7570,7570,7570,7570,0
20230821,131100,309377890,7570,7540,7570,7540,6
20230821,131000,309332620,7570,7540,7570,7540,1028
20230821,130900,301550780,7570,7570,7570,7570,0
20230821,130800,301550780,7570,7570,7570,7570,0
20230821,130700,301550780,7570,7570,7570,7570,0
20230821,130600,301550780,7570,7570,7570,7570,0
20230821,130500,301550780,7570,7570,7570,7570,0
20230821,130400,301550780,7570,7570,7570,7570,0
20230821,130300,301550780,7570,7570,7570,7570,0
20230821,130200,301550780,7570,7570,7570,7570,0
20230821,130100,301550780,7570,7570,7570,7570,0
20230821,130000,301550780,7570,7540,7570,7540,45
20230821,125900,301210190,7540,7540,7540,7540,0
20230821,125800,301210190,7540,7540,7540,7540,0
20230821,125700,301210190,7540,7540,7540,7540,0
20230821,125600,301210190,7540,7540,7540,7540,0
20230821,125500,301210190,7540,7540,7540,7540,0
20230821,125400,301210190,7540,7540,7540,7540,0
20230821,125300,301210190,7540,7540,7540,7540,1
20230821,125200,301202650,7540,7540,7540,7540,0
20230821,125100,301202650,7540,7540,7540,7540,0
20230821,125000,301202650,7540,7540,7540,7540,0
20230821,124900,301202650,7540,7540,7540,7540,0
20230821,124800,301202650,7540,7540,7540,7540,0
20230821,124700,301202650,7540,7540,7540,7540,0
20230821,124600,301202650,7540,7540,7540,7540,0
20230821,124500,301202650,7540,7540,7540,7540,0
20230821,124400,301202650,7540,7540,7540,7540,1
20230821,124300,301195110,7550,7550,7550,7550,0
20230821,124200,301195110,7550,7550,7550,7550,0
20230821,124100,301195110,7550,7550,7550,7550,0
20230821,124000,301195110,7550,7520,7550,7520,202
20230821,123900,299670040,7550,7520,7550,7520,10
20230821,123800,299594570,7550,7550,7550,7550,0
20230821,123700,299594570,7550,7550,7550,7550,0
20230821,123600,299594570,7550,7520,7550,7520,30
20230821,123500,299368790,7520,7520,7520,7520,0
20230821,123400,299368790,7520,7520,7520,7520,0
20230821,123300,299368790,7520,7520,7520,7520,0
20230821,123200,299368790,7520,7520,7520,7520,0
20230821,123100,299368790,7520,7520,7550,7520,11
20230821,123000,299285950,7500,7500,7500,7500,300
20230821,122900,297035950,7500,7500,7500,7500,865
20230821,122800,290548450,7510,7510,7510,7510,111
20230821,122700,289714840,7520,7520,7520,7520,0
20230821,122600,289714840,7520,7520,7520,7520,16
20230821,122500,289594520,7510,7510,7510,7510,0
20230821,122400,289594520,7510,7510,7510,7510,0
20230821,122300,289594520,7510,7510,7510,7510,0
20230821,122200,289594520,7510,7510,7510,7510,0
20230821,122100,289594520,7510,7510,7510,7510,0
20230821,122000,289594520,7510,7510,7510,7510,117
20230821,121900,288715850,7520,7520,7520,7520,0
20230821,121800,288715850,7520,7520,7520,7520,0
20230821,121700,288715850,7520,7520,7520,7520,0
20230821,121600,288715850,7520,7520,7520,7520,0
20230821,121500,288715850,7520,7520,7520,7520,312
20230821,121400,286369610,7520,7520,7520,7520,0
20230821,121300,286369610,7520,7520,7520,7520,0
20230821,121200,286369610,7520,7520,7520,7520,10
20230821,121100,286294410,7520,7520,7520,7520,2000
20230821,121000,271254410,7540,7540,7540,7540,0
20230821,120900,271254410,7540,7530,7540,7530,123
20230821,120800,270327020,7540,7540,7540,7540,0
20230821,120700,270327020,7540,7540,7540,7540,0
20230821,120600,270327020,7540,7540,7540,7540,0
20230821,120500,270327020,7540,7540,7540,7540,0
20230821,120400,270327020,7540,7540,7540,7540,0
20230821,120300,270327020,7540,7540,7540,7540,0
20230821,120200,270327020,7540,7530,7540,7530,100
20230821,120100,269574010,7530,7530,7530,7530,1
20230821,120000,269566480,7520,7520,7520,7520,0
20230821,115900,269566480,7520,7520,7520,7520,108
20230821,115800,268754320,7520,7520,7520,7520,0
20230821,115700,268754320,7520,7520,7520,7520,10
20230821,115600,268679120,7520,7530,7530,7520,865
20230821,115500,262168130,7530,7530,7530,7530,200
20230821,115400,260662130,7540,7540,7540,7540,5
20230821,115300,260624430,7560,7560,7560,7560,0
20230821,115200,260624430,7560,7560,7560,7560,2
20230821,115100,260609310,7560,7560,7560,7560,0
20230821,115000,260609310,7560,7560,7560,7560,0
20230821,114900,260609310,7560,7560,7560,7560,0
20230821,114800,260609310,7560,7560,7560,7560,1
20230821,114700,260601750,7600,7600,7600,7600,0
20230821,114600,260601750,7600,7600,7600,7600,0
20230821,114500,260601750,7600,7600,7600,7600,0
20230821,114400,260601750,7600,7560,7600,7560,5
20230821,114300,260563820,7560,7560,7560,7560,0
20230821,114200,260563820,7560,7560,7590,7560,11
20230821,114100,260480450,7600,7600,7600,7600,0
20230821,114000,260480450,7600,7600,7600,7600,0
20230821,113900,260480450,7600,7600,7600,7600,0
20230821,113800,260480450,7600,7560,7600,7560,100
20230821,113700,259720610,7600,7600,7600,7600,0
20230821,113600,259720610,7600,7560,7600,7560,100
20230821,113500,258961890,7600,7600,7600,7600,0
20230821,113400,258961890,7600,7600,7600,7600,0
20230821,113300,258961890,7600,7600,7600,7600,0
20230821,113200,258961890,7600,7600,7600,7600,0
20230821,113100,258961890,7600,7600,7600,7600,0
20230821,113000,258961890,7600,7550,7600,7550,22
20230821,112900,258794830,7550,7550,7550,7550,55
20230821,112800,258379580,7600,7600,7600,7600,0
20230821,112700,258379580,7600,7570,7600,7570,3
20230821,112600,258356810,7550,7570,7610,7550,73
20230821,112500,257804950,7560,7560,7560,7560,180
20230821,112400,256444150,7560,7560,7560,7560,0
20230821,112300,256444150,7560,7560,7560,7560,9
20230821,112200,256376110,7580,7590,7610,7580,26
20230821,112100,256178960,7580,7580,7580,7580,0
20230821,112000,256178960,7580,7580,7580,7580,15
20230821,111900,256065260,7590,7600,7600,7590,219
20230821,111800,254402950,7590,7590,7590,7590,14
20230821,111700,254296690,7610,7610,7610,7610,0
20230821,111600,254296690,7610,7610,7610,7610,0
20230821,111500,254296690,7610,7610,7610,7610,0
20230821,111400,254296690,7610,7610,7610,7610,17
20230821,111300,254167320,7620,7620,7620,7620,8
20230821,111200,254106360,7610,7600,7610,7600,88
20230821,111100,253436730,7600,7600,7600,7600,67
20230821,111000,252927530,7600,7600,7600,7600,0
20230821,110900,252927530,7600,7600,7600,7600,500
20230821,110800,249127530,7600,7600,7600,7600,18
20230821,110700,248990730,7620,7620,7620,7620,0
20230821,110600,248990730,7620,7620,7620,7620,1
20230821,110500,248983110,7620,7600,7640,7600,509
20230821,110400,245109850,7610,7610,7610,7610,100
20230821,110300,244348850,7620,7590,7620,7590,61
20230821,110200,243884070,7560,7590,7620,7560,998
20230821,110100,236306070,7590,7590,7590,7590,9
20230821,110000,236237760,7590,7600,7600,7590,50
20230821,105900,235858010,7600,7600,7600,7600,4
20230821,105800,235827610,7600,7560,7600,7560,214
20230821,105700,234205130,7550,7550,7580,7550,11
20230821,105600,234121900,7550,7540,7550,7540,132
20230821,105500,233125750,7540,7540,7540,7540,5
20230821,105400,233088050,7540,7540,7540,7540,172
20230821,105300,231791170,7570,7570,7570,7570,0
20230821,105200,231791170,7570,7550,7570,7550,171
20230821,105100,230499930,7550,7560,7560,7550,320
20230821,105000,228083730,7570,7570,7590,7570,110
20230821,104900,227249450,7590,7570,7590,7570,48
20230821,104800,226885170,7570,7570,7590,7570,78
20230821,104700,226293830,7580,7570,7580,7570,220
20230821,104600,224626260,7580,7570,7580,7570,15
20230821,104500,224512660,7560,7560,7560,7560,0
20230821,104400,224512660,7560,7560,7560,7560,1
20230821,104300,224505100,7580,7580,7580,7580,0
20230821,104200,224505100,7580,7560,7580,7560,10
20230821,104100,224429410,7540,7540,7540,7540,0
20230821,104000,224429410,7540,7550,7550,7540,1092
20230821,103900,216185730,7550,7550,7550,7550,4
20230821,103800,216155530,7550,7550,7550,7550,10
20230821,103700,216080030,7550,7550,7550,7550,10
20230821,103600,216004530,7550,7550,7550,7550,14
20230821,103500,215898830,7550,7550,7550,7550,0
20230821,103400,215898830,7550,7550,7550,7550,0
20230821,103300,215898830,7550,7550,7550,7550,200
20230821,103200,214388830,7550,7550,7550,7550,1
20230821,103100,214381280,7550,7550,7550,7550,2
20230821,103000,214366180,7550,7560,7590,7550,571
20230821,102900,210054790,7590,7560,7590,7560,133
20230821,102800,209046570,7580,7550,7580,7550,80
20230821,102700,208441680,7540,7550,7550,7540,464
20230821,102600,204940410,7540,7540,7540,7540,528
20230821,102500,200959290,7540,7540,7540,7540,0
20230821,102400,200959290,7540,7540,7540,7540,1
20230821,102300,200951750,7540,7520,7540,7520,55
20230821,102200,200538130,7520,7500,7520,7500,24
20230821,102100,200357950,7520,7520,7520,7520,5
20230821,102000,200320350,7520,7520,7520,7520,4
20230821,101900,200290270,7550,7520,7550,7520,132
20230821,101800,199293900,7550,7520,7550,7520,100
20230821,101700,198538930,7550,7550,7550,7550,0
20230821,101600,198538930,7550,7550,7550,7550,0
20230821,101500,198538930,7550,7520,7550,7520,8
20230821,101400,198478560,7520,7540,7540,7510,2134
20230821,101300,182416890,7540,7540,7550,7540,361
20230821,101200,179692720,7530,7530,7530,7530,147
20230821,101100,178585810,7530,7530,7530,7530,10
20230821,101000,178510510,7530,7530,7530,7530,1
20230821,100900,178502980,7510,7510,7510,7510,0
20230821,100800,178502980,7510,7510,7510,7510,0
20230821,100700,178502980,7510,7510,7530,7490,220
20230821,100600,176852570,7500,7490,7500,7490,489
20230821,100500,173185120,7480,7480,7500,7480,348
20230821,100400,170581810,7490,7490,7490,7490,0
20230821,100300,170581810,7490,7460,7490,7460,19
20230821,100200,170439840,7460,7460,7460,7460,1
20230821,100100,170432380,7460,7470,7470,7450,1828
20230821,100000,156806160,7470,7470,7470,7470,0
20230821,095900,156806160,7470,7470,7470,7470,0
20230821,095800,156806160,7470,7470,7470,7470,2
20230821,095700,156791220,7470,7470,7470,7470,0
20230821,095600,156791220,7470,7470,7470,7470,201
20230821,095500,155289750,7470,7470,7470,7470,205
20230821,095400,153758400,7490,7490,7490,7490,0
20230821,095300,153758400,7490,7490,7490,7490,1
20230821,095200,153750910,7500,7480,7500,7480,686
20230821,095100,148619260,7470,7470,7470,7470,60
20230821,095000,148171060,7470,7470,7470,7470,0
20230821,094900,148171060,7470,7470,7470,7470,3
20230821,094800,148148650,7470,7480,7480,7470,52
20230821,094700,147759710,7460,7470,7470,7460,101
20230821,094600,147006240,7470,7470,7480,7460,67
20230821,094500,146505240,7470,7470,7480,7440,241
20230821,094400,144710020,7470,7470,7470,7470,16
20230821,094300,144590500,7470,7470,7470,7470,3
20230821,094200,144568090,7480,7470,7480,7470,20
20230821,094100,144418500,7450,7450,7450,7450,200
20230821,094000,142928500,7450,7470,7480,7450,220
20230821,093900,141288960,7460,7460,7480,7460,262
20230821,093800,139329260,7480,7460,7480,7460,8
20230821,093700,139269440,7460,7440,7480,7440,548
20230821,093600,135185240,7460,7460,7480,7460,205
20230821,093500,133655020,7460,7440,7460,7440,105
20230821,093400,132873740,7420,7440,7480,7420,90
20230821,093300,132204180,7480,7430,7480,7430,94
20230821,093200,131502470,7430,7430,7440,7400,362
20230821,093100,128811120,7460,7430,7460,7430,357
20230821,093000,126148420,7430,7430,7450,7420,11
20230821,092900,126066730,7410,7410,7420,7410,180
20230821,092800,124731180,7410,7410,7410,7410,4
20230821,092700,124701540,7410,7410,7420,7410,20
20230821,092600,124553160,7410,7420,7430,7410,88
20230821,092500,123899560,7400,7340,7480,7340,12517
20230821,092400,31766290,7340,7340,7340,7340,254
20230821,092300,29901930,7340,7340,7340,7340,21
20230821,092200,29747790,7340,7340,7340,7340,16
20230821,092100,29630350,7340,7340,7340,7340,167
20230821,092000,28404570,7340,7340,7340,7340,2
20230821,091900,28389890,7330,7340,7340,7330,20
20230821,091800,28243100,7340,7320,7340,7320,6
20230821,091700,28199080,7320,7320,7320,7320,3
20230821,091600,28177120,7320,7320,7360,7320,84
20230821,091500,27559270,7350,7340,7350,7340,556
20230821,091400,23478190,7330,7300,7330,7300,243
20230821,091300,21698230,7300,7300,7300,7300,3
20230821,091200,21676330,7300,7300,7300,7300,141
20230821,091100,20647030,7300,7300,7300,7290,7
20230821,091000,20595980,7300,7300,7300,7290,66
20230821,090900,20114820,7290,7290,7290,7290,30
20230821,090800,19896120,7290,7330,7330,7290,74
20230821,090700,19355930,7310,7330,7330,7300,1708
20230821,090600,6861130,7330,7360,7360,7330,9
20230821,090500,6795000,7330,7330,7330,7320,133
20230821,090400,5820950,7330,7370,7390,7330,338
20230821,090300,3335050,7370,7400,7400,7370,203
20230821,090200,1835340,7390,7380,7390,7380,123
20230821,090100,927440,7380,7380,7380,7380,2
20230821,090000,912680,7380,7360,7380,7360,124