KissMeData/226340/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,201700,6731275900,2720,2720,2720,2720,46148
20230823,201600,6731275900,2720,2720,2720,2720,0
20230823,201500,6731275900,2720,2720,2720,2720,0
20230823,201400,6731275900,2720,2720,2720,2720,0
20230823,201300,6731275900,2720,2720,2720,2720,0
20230823,201200,6731275900,2720,2720,2720,2720,0
20230823,201100,6731275900,2720,2720,2720,2720,0
20230823,201000,6731275900,2720,2720,2720,2720,0
20230823,200900,6731275900,2720,2720,2720,2720,0
20230823,200800,6731275900,2720,2720,2720,2720,0
20230823,200700,6731275900,2720,2720,2720,2720,0
20230823,200600,6731275900,2720,2720,2720,2720,0
20230823,200500,6731275900,2720,2720,2720,2720,0
20230823,200400,6731275900,2720,2720,2720,2720,0
20230823,200300,6731275900,2720,2720,2720,2720,0
20230823,200200,6731275900,2720,2720,2720,2720,0
20230823,200100,6731275900,2720,2720,2720,2720,0
20230823,200000,6731275900,2720,2720,2720,2720,0
20230823,195900,6731275900,2720,2720,2720,2720,0
20230823,195800,6731275900,2720,2720,2720,2720,0
20230823,195700,6731275900,2720,2720,2720,2720,0
20230823,195600,6731275900,2720,2720,2720,2720,0
20230823,195500,6731275900,2720,2720,2720,2720,0
20230823,195400,6731275900,2720,2720,2720,2720,0
20230823,195300,6731275900,2720,2720,2720,2720,0
20230823,195200,6731275900,2720,2720,2720,2720,0
20230823,195100,6731275900,2720,2720,2720,2720,0
20230823,195000,6731275900,2720,2720,2720,2720,0
20230823,194900,6731275900,2720,2720,2720,2720,0
20230823,194800,6731275900,2720,2720,2720,2720,0
20230823,194700,6731275900,2720,2720,2720,2720,46148
20230823,194600,6731275900,2720,2720,2720,2720,0
20230823,194500,6731275900,2720,2720,2720,2720,0
20230823,194400,6731275900,2720,2720,2720,2720,0
20230823,194300,6731275900,2720,2720,2720,2720,0
20230823,194200,6731275900,2720,2720,2720,2720,0
20230823,194100,6731275900,2720,2720,2720,2720,0
20230823,194000,6731275900,2720,2720,2720,2720,0
20230823,193900,6731275900,2720,2720,2720,2720,0
20230823,193800,6731275900,2720,2720,2720,2720,0
20230823,193700,6731275900,2720,2720,2720,2720,0
20230823,193600,6731275900,2720,2720,2720,2720,0
20230823,193500,6731275900,2720,2720,2720,2720,0
20230823,193400,6731275900,2720,2720,2720,2720,0
20230823,193300,6731275900,2720,2720,2720,2720,0
20230823,193200,6731275900,2720,2720,2720,2720,0
20230823,193100,6731275900,2720,2720,2720,2720,0
20230823,193000,6731275900,2720,2720,2720,2720,0
20230823,192900,6731275900,2720,2720,2720,2720,0
20230823,192800,6731275900,2720,2720,2720,2720,0
20230823,192700,6731275900,2720,2720,2720,2720,0
20230823,192600,6731275900,2720,2720,2720,2720,0
20230823,192500,6731275900,2720,2720,2720,2720,0
20230823,192400,6731275900,2720,2720,2720,2720,0
20230823,192300,6731275900,2720,2720,2720,2720,0
20230823,192200,6731275900,2720,2720,2720,2720,0
20230823,192100,6731275900,2720,2720,2720,2720,0
20230823,192000,6731275900,2720,2720,2720,2720,0
20230823,191900,6731275900,2720,2720,2720,2720,0
20230823,191800,6731275900,2720,2720,2720,2720,0
20230823,191700,6731275900,2720,2720,2720,2720,46148
20230823,191600,6731275900,2720,2720,2720,2720,0
20230823,191500,6731275900,2720,2720,2720,2720,0
20230823,191400,6731275900,2720,2720,2720,2720,0
20230823,191300,6731275900,2720,2720,2720,2720,0
20230823,191200,6731275900,2720,2720,2720,2720,0
20230823,191100,6731275900,2720,2720,2720,2720,0
20230823,191000,6731275900,2720,2720,2720,2720,0
20230823,190900,6731275900,2720,2720,2720,2720,0
20230823,190800,6731275900,2720,2720,2720,2720,0
20230823,190700,6731275900,2720,2720,2720,2720,0
20230823,190600,6731275900,2720,2720,2720,2720,0
20230823,190500,6731275900,2720,2720,2720,2720,0
20230823,190400,6731275900,2720,2720,2720,2720,0
20230823,190300,6731275900,2720,2720,2720,2720,0
20230823,190200,6731275900,2720,2720,2720,2720,0
20230823,190100,6731275900,2720,2720,2720,2720,0
20230823,190000,6731275900,2720,2720,2720,2720,0
20230823,185900,6731275900,2720,2720,2720,2720,0
20230823,185800,6731275900,2720,2720,2720,2720,0
20230823,185700,6731275900,2720,2720,2720,2720,0
20230823,185600,6731275900,2720,2720,2720,2720,0
20230823,185500,6731275900,2720,2720,2720,2720,0
20230823,185400,6731275900,2720,2720,2720,2720,0
20230823,185300,6731275900,2720,2720,2720,2720,0
20230823,185200,6731275900,2720,2720,2720,2720,0
20230823,185100,6731275900,2720,2720,2720,2720,0
20230823,185000,6731275900,2720,2720,2720,2720,0
20230823,184900,6731275900,2720,2720,2720,2720,0
20230823,184800,6731275900,2720,2720,2720,2720,0
20230823,184700,6731275900,2720,2720,2720,2720,46148
20230823,184600,6731275900,2720,2720,2720,2720,0
20230823,184500,6731275900,2720,2720,2720,2720,0
20230823,184400,6731275900,2720,2720,2720,2720,0
20230823,184300,6731275900,2720,2720,2720,2720,0
20230823,184200,6731275900,2720,2720,2720,2720,0
20230823,184100,6731275900,2720,2720,2720,2720,0
20230823,184000,6731275900,2720,2720,2720,2720,0
20230823,183900,6731275900,2720,2720,2720,2720,0
20230823,183800,6731275900,2720,2720,2720,2720,0
20230823,183700,6731275900,2720,2720,2720,2720,0
20230823,183600,6731275900,2720,2720,2720,2720,0
20230823,183500,6731275900,2720,2720,2720,2720,0
20230823,183400,6731275900,2720,2720,2720,2720,0
20230823,183300,6731275900,2720,2720,2720,2720,0
20230823,183200,6731275900,2720,2720,2720,2720,0
20230823,183100,6731275900,2720,2720,2720,2720,0
20230823,183000,6731275900,2720,2720,2720,2720,0
20230823,182900,6731275900,2720,2720,2720,2720,0
20230823,182800,6731275900,2720,2720,2720,2720,0
20230823,182700,6731275900,2720,2720,2720,2720,0
20230823,182600,6731275900,2720,2720,2720,2720,0
20230823,182500,6731275900,2720,2720,2720,2720,0
20230823,182400,6731275900,2720,2720,2720,2720,0
20230823,182300,6731275900,2720,2720,2720,2720,0
20230823,182200,6731275900,2720,2720,2720,2720,0
20230823,182100,6731275900,2720,2720,2720,2720,0
20230823,182000,6731275900,2720,2720,2720,2720,0
20230823,181900,6731275900,2720,2720,2720,2720,0
20230823,181800,6731275900,2720,2720,2720,2720,0
20230823,181700,6731275900,2720,2720,2720,2720,46148
20230823,181600,6731275900,2720,2720,2720,2720,0
20230823,181500,6731275900,2720,2720,2720,2720,0
20230823,181400,6731275900,2720,2720,2720,2720,0
20230823,181300,6731275900,2720,2720,2720,2720,0
20230823,181200,6731275900,2720,2720,2720,2720,0
20230823,181100,6731275900,2720,2720,2720,2720,0
20230823,181000,6731275900,2720,2720,2720,2720,0
20230823,180900,6731275900,2720,2720,2720,2720,0
20230823,180800,6731275900,2720,2720,2720,2720,0
20230823,180700,6731275900,2720,2720,2720,2720,0
20230823,180600,6731275900,2720,2720,2720,2720,0
20230823,180500,6731275900,2720,2720,2720,2720,0
20230823,180400,6731275900,2720,2720,2720,2720,0
20230823,180300,6731275900,2720,2720,2720,2720,0
20230823,180200,6731275900,2720,2720,2720,2720,0
20230823,180100,6731275900,2720,2720,2720,2720,0
20230823,180000,6731275900,2720,2720,2720,2720,0
20230823,175900,6731275900,2720,2720,2720,2720,0
20230823,175800,6731275900,2720,2720,2720,2720,0
20230823,175700,6731275900,2720,2720,2720,2720,0
20230823,175600,6731275900,2720,2720,2720,2720,0
20230823,175500,6731275900,2720,2720,2720,2720,0
20230823,175400,6731275900,2720,2720,2720,2720,0
20230823,175300,6731275900,2720,2720,2720,2720,0
20230823,175200,6731275900,2720,2720,2720,2720,0
20230823,175100,6731275900,2720,2720,2720,2720,0
20230823,175000,6731275900,2720,2720,2720,2720,0
20230823,174900,6731275900,2720,2720,2720,2720,0
20230823,174800,6731275900,2720,2720,2720,2720,0
20230823,174700,6731275900,2720,2720,2720,2720,46148
20230823,174600,6731275900,2720,2720,2720,2720,0
20230823,174500,6731275900,2720,2720,2720,2720,0
20230823,174400,6731275900,2720,2720,2720,2720,0
20230823,174300,6731275900,2720,2720,2720,2720,0
20230823,174200,6731275900,2720,2720,2720,2720,0
20230823,174100,6731275900,2720,2720,2720,2720,0
20230823,174000,6731275900,2720,2720,2720,2720,0
20230823,173900,6731275900,2720,2720,2720,2720,0
20230823,173800,6731275900,2720,2720,2720,2720,0
20230823,173700,6731275900,2720,2720,2720,2720,0
20230823,173600,6731275900,2720,2720,2720,2720,0
20230823,173500,6731275900,2720,2720,2720,2720,0
20230823,173400,6731275900,2720,2720,2720,2720,0
20230823,173300,6731275900,2720,2720,2720,2720,0
20230823,173200,6731275900,2720,2720,2720,2720,0
20230823,173100,6731275900,2720,2720,2720,2720,0
20230823,173000,6731275900,2720,2720,2720,2720,0
20230823,172900,6731275900,2720,2720,2720,2720,0
20230823,172800,6731275900,2720,2720,2720,2720,0
20230823,172700,6731275900,2720,2720,2720,2720,0
20230823,172600,6731275900,2720,2720,2720,2720,0
20230823,172500,6731275900,2720,2720,2720,2720,0
20230823,172400,6731275900,2720,2720,2720,2720,0
20230823,172300,6731275900,2720,2720,2720,2720,0
20230823,172200,6731275900,2720,2720,2720,2720,0
20230823,172100,6731275900,2720,2720,2720,2720,0
20230823,172000,6731275900,2720,2720,2720,2720,0
20230823,171900,6731275900,2720,2720,2720,2720,0
20230823,171800,6731275900,2720,2720,2720,2720,0
20230823,171700,6731275900,2720,2720,2720,2720,46148
20230823,171600,6731275900,2720,2720,2720,2720,0
20230823,171500,6731275900,2720,2720,2720,2720,0
20230823,171400,6731275900,2720,2720,2720,2720,0
20230823,171300,6731275900,2720,2720,2720,2720,0
20230823,171200,6731275900,2720,2720,2720,2720,0
20230823,171100,6731275900,2720,2720,2720,2720,0
20230823,171000,6731275900,2720,2720,2720,2720,0
20230823,170900,6731275900,2720,2720,2720,2720,0
20230823,170800,6731275900,2720,2720,2720,2720,0
20230823,170700,6731275900,2720,2720,2720,2720,0
20230823,170600,6731275900,2720,2720,2720,2720,0
20230823,170500,6731275900,2720,2720,2720,2720,0
20230823,170400,6731275900,2720,2720,2720,2720,0
20230823,170300,6731275900,2720,2720,2720,2720,0
20230823,170200,6731275900,2720,2720,2720,2720,0
20230823,170100,6731275900,2720,2720,2720,2720,0
20230823,170000,6731275900,2720,2720,2720,2720,0
20230823,165900,6731275900,2720,2720,2720,2720,0
20230823,165800,6731275900,2720,2720,2720,2720,0
20230823,165700,6731275900,2720,2720,2720,2720,0
20230823,165600,6731275900,2720,2720,2720,2720,0
20230823,165500,6731275900,2720,2720,2720,2720,0
20230823,165400,6731275900,2720,2720,2720,2720,0
20230823,165300,6731275900,2720,2720,2720,2720,0
20230823,165200,6731275900,2720,2720,2720,2720,0
20230823,165100,6731275900,2720,2720,2720,2720,0
20230823,165000,6731275900,2720,2720,2720,2720,0
20230823,164900,6731275900,2720,2720,2720,2720,0
20230823,164800,6731275900,2720,2720,2720,2720,0
20230823,164700,6731275900,2720,2720,2720,2720,46148
20230823,164600,6731275900,2720,2720,2720,2720,0
20230823,164500,6731275900,2720,2720,2720,2720,0
20230823,164400,6731275900,2720,2720,2720,2720,0
20230823,164300,6731275900,2720,2720,2720,2720,0
20230823,164200,6731275900,2720,2720,2720,2720,0
20230823,164100,6731275900,2720,2720,2720,2720,0
20230823,164000,6731275900,2720,2720,2720,2720,0
20230823,163900,6731275900,2720,2720,2720,2720,0
20230823,163800,6731275900,2720,2720,2720,2720,0
20230823,163700,6731275900,2720,2720,2720,2720,0
20230823,163600,6731275900,2720,2720,2720,2720,0
20230823,163500,6731275900,2720,2720,2720,2720,0
20230823,163400,6731275900,2720,2720,2720,2720,0
20230823,163300,6731275900,2720,2720,2720,2720,0
20230823,163200,6731275900,2720,2720,2720,2720,0
20230823,163100,6731275900,2720,2720,2720,2720,0
20230823,163000,6731275900,2720,2720,2720,2720,0
20230823,162900,6731275900,2720,2720,2720,2720,0
20230823,162800,6731275900,2720,2720,2720,2720,0
20230823,162700,6731275900,2720,2720,2720,2720,0
20230823,162600,6731275900,2720,2720,2720,2720,0
20230823,162500,6731275900,2720,2720,2720,2720,0
20230823,162400,6731275900,2720,2720,2720,2720,0
20230823,162300,6731275900,2720,2720,2720,2720,0
20230823,162200,6731275900,2720,2720,2720,2720,0
20230823,162100,6731275900,2720,2720,2720,2720,0
20230823,162000,6731275900,2720,2720,2720,2720,0
20230823,161900,6731275900,2720,2720,2720,2720,0
20230823,161800,6731275900,2720,2720,2720,2720,0
20230823,161700,6731275900,2720,2720,2720,2720,46148
20230823,161600,6731275900,2720,2720,2720,2720,0
20230823,161500,6731275900,2720,2720,2720,2720,0
20230823,161400,6731275900,2720,2720,2720,2720,0
20230823,161300,6731275900,2720,2720,2720,2720,0
20230823,161200,6731275900,2720,2720,2720,2720,0
20230823,161100,6731275900,2720,2720,2720,2720,0
20230823,161000,6731275900,2720,2720,2720,2720,0
20230823,160900,6731275900,2720,2720,2720,2720,0
20230823,160800,6731275900,2720,2720,2720,2720,0
20230823,160700,6731275900,2720,2720,2720,2720,0
20230823,160600,6731275900,2720,2720,2720,2720,0
20230823,160500,6731275900,2720,2720,2720,2720,0
20230823,160400,6731275900,2720,2720,2720,2720,0
20230823,160300,6731275900,2720,2720,2720,2720,0
20230823,160200,6731275900,2720,2720,2720,2720,0
20230823,160100,6731275900,2720,2720,2720,2720,0
20230823,160000,6731275900,2720,2720,2720,2720,0
20230823,155900,6731275900,2720,2720,2720,2720,0
20230823,155800,6731275900,2720,2720,2720,2720,0
20230823,155700,6731275900,2720,2720,2720,2720,0
20230823,155600,6731275900,2720,2720,2720,2720,0
20230823,155500,6731275900,2720,2720,2720,2720,0
20230823,155400,6731275900,2720,2720,2720,2720,0
20230823,155300,6731275900,2720,2720,2720,2720,0
20230823,155200,6731275900,2720,2720,2720,2720,0
20230823,155100,6731275900,2720,2720,2720,2720,0
20230823,155000,6731275900,2720,2720,2720,2720,0
20230823,154900,6731275900,2720,2720,2720,2720,0
20230823,154800,6731275900,2720,2720,2720,2720,0
20230823,154700,6731275900,2720,2720,2720,2720,46148
20230823,154600,6731275900,2720,2720,2720,2720,0
20230823,154500,6731275900,2720,2720,2720,2720,0
20230823,154400,6731275900,2720,2720,2720,2720,0
20230823,154300,6731275900,2720,2720,2720,2720,0
20230823,154200,6731275900,2720,2720,2720,2720,0
20230823,154100,6731275900,2720,2720,2720,2720,0
20230823,154000,6731275900,2720,2720,2720,2720,0
20230823,153900,6731275900,2720,2720,2720,2720,0
20230823,153800,6731275900,2720,2720,2720,2720,0
20230823,153700,6731275900,2720,2720,2720,2720,0
20230823,153600,6731275900,2720,2720,2720,2720,0
20230823,153500,6731275900,2720,2720,2720,2720,0
20230823,153400,6731275900,2720,2720,2720,2720,0
20230823,153300,6731275900,2720,2720,2720,2720,0
20230823,153200,6731275900,2720,2720,2720,2720,0
20230823,153100,6731275900,2720,2720,2720,2720,0
20230823,153000,6731275900,2720,2720,2720,2720,46148
20230823,152900,6605753340,2745,2745,2745,2745,0
20230823,152800,6605753340,2745,2745,2745,2745,0
20230823,152700,6605753340,2745,2745,2745,2745,0
20230823,152600,6605753340,2745,2745,2745,2745,0
20230823,152500,6605753340,2745,2745,2745,2745,0
20230823,152400,6605753340,2745,2745,2745,2745,0
20230823,152300,6605753340,2745,2745,2745,2745,0
20230823,152200,6605753340,2745,2745,2745,2745,0
20230823,152100,6605753340,2745,2745,2745,2745,0
20230823,152000,6605753340,2745,2745,2745,2745,0
20230823,151900,6605753340,2745,2710,2755,2710,28882
20230823,151800,6527177115,2710,2690,2710,2690,9295
20230823,151700,6502058030,2690,2690,2695,2685,5948
20230823,151600,6486070720,2695,2695,2695,2690,3551
20230823,151500,6476515700,2690,2700,2700,2690,568
20230823,151400,6474984115,2700,2700,2705,2695,3281
20230823,151300,6466126910,2695,2685,2695,2685,2461
20230823,151200,6459504400,2685,2690,2695,2685,352
20230823,151100,6458557520,2695,2690,2695,2685,581
20230823,151000,6456995625,2685,2690,2690,2685,1278
20230823,150900,6453562670,2690,2690,2690,2690,2665
20230823,150800,6446393820,2690,2690,2695,2690,2671
20230823,150700,6439208575,2690,2695,2695,2690,7153
20230823,150600,6419957670,2700,2695,2705,2695,3450
20230823,150500,6410637335,2695,2700,2705,2695,3327
20230823,150400,6401650300,2700,2695,2700,2685,7000
20230823,150300,6382815970,2685,2690,2695,2685,5847
20230823,150200,6367084895,2690,2685,2690,2685,1541
20230823,150100,6362947295,2690,2690,2690,2685,411
20230823,150000,6361842255,2690,2690,2695,2690,1830
20230823,145900,6356919550,2680,2680,2685,2680,4690
20230823,145800,6344331950,2680,2680,2685,2680,5095
20230823,145700,6330677335,2680,2680,2680,2680,1905
20230823,145600,6325571935,2680,2680,2685,2675,4422
20230823,145500,6313739150,2685,2680,2685,2675,944
20230823,145400,6311210855,2680,2680,2685,2675,3561
20230823,145300,6301673480,2685,2680,2685,2675,3088
20230823,145200,6293401075,2680,2680,2680,2675,7494
20230823,145100,6273328480,2680,2685,2690,2680,3780
20230823,145000,6263189620,2690,2675,2690,2675,974
20230823,144900,6260578700,2680,2690,2690,2680,15019
20230823,144800,6220323620,2685,2685,2690,2685,1194
20230823,144700,6217115730,2690,2685,2690,2685,1168
20230823,144600,6213978400,2685,2685,2685,2685,1757
20230823,144500,6209260855,2695,2690,2695,2690,1871
20230823,144400,6204227845,2685,2695,2700,2685,16102
20230823,144300,6160954660,2700,2695,2700,2695,751
20230823,144200,6158930670,2695,2700,2700,2695,2054
20230823,144100,6153395070,2700,2700,2705,2695,424
20230823,144000,6152250210,2695,2700,2700,2695,21
20230823,143900,6152193590,2705,2705,2705,2700,516
20230823,143800,6150797840,2705,2700,2705,2700,1121
20230823,143700,6147767940,2700,2700,2700,2700,1228
20230823,143600,6144452340,2695,2695,2695,2695,437
20230823,143500,6143274625,2695,2695,2700,2695,2830
20230823,143400,6135647770,2695,2700,2700,2695,169
20230823,143300,6135191480,2705,2710,2710,2705,174
20230823,143200,6134720805,2710,2695,2710,2695,363
20230823,143100,6133742325,2695,2705,2705,2695,991
20230823,143000,6131064905,2705,2715,2715,2705,53
20230823,142900,6130921410,2715,2710,2715,2700,1976
20230823,142800,6125582390,2710,2710,2710,2710,1
20230823,142700,6125579680,2700,2705,2705,2700,3986
20230823,142600,6114812480,2700,2705,2715,2700,2131
20230823,142500,6109055415,2705,2705,2705,2700,35
20230823,142400,6108960845,2705,2715,2715,2705,6173
20230823,142300,6092262760,2710,2715,2715,2710,3122
20230823,142200,6083798635,2715,2715,2720,2715,5699
20230823,142100,6068325840,2715,2715,2715,2715,377
20230823,142000,6067302285,2715,2710,2715,2710,185
20230823,141900,6066800925,2715,2715,2715,2715,1316
20230823,141800,6063227985,2715,2710,2715,2710,325
20230823,141700,6062345660,2710,2715,2715,2705,524
20230823,141600,6060925870,2720,2720,2720,2720,2
20230823,141500,6060920430,2705,2715,2715,2705,11912
20230823,141400,6028694425,2715,2715,2715,2715,323
20230823,141300,6027817480,2715,2710,2715,2710,1277
20230823,141200,6024355740,2710,2710,2710,2710,2
20230823,141100,6024350320,2700,2710,2710,2700,73
20230823,141000,6024152690,2710,2705,2710,2705,177
20230823,140900,6023673140,2705,2705,2705,2705,76
20230823,140800,6023467560,2705,2705,2705,2705,400
20230823,140700,6022385560,2705,2705,2705,2705,371
20230823,140600,6021382005,2700,2700,2700,2700,0
20230823,140500,6021382005,2700,2695,2700,2690,1914
20230823,140400,6016223240,2700,2700,2700,2700,241
20230823,140300,6015572540,2700,2700,2700,2700,100
20230823,140200,6015302540,2700,2690,2700,2690,196
20230823,140100,6014773940,2690,2690,2690,2690,364
20230823,140000,6013794780,2690,2690,2690,2690,328
20230823,135900,6012912460,2700,2700,2700,2700,1053
20230823,135800,6010069360,2700,2700,2700,2700,1000
20230823,135700,6007369360,2690,2690,2690,2690,1450
20230823,135600,6003468860,2690,2690,2690,2690,1700
20230823,135500,5998895860,2700,2690,2700,2690,7
20230823,135400,5998876980,2690,2690,2690,2690,1255
20230823,135300,5995501030,2690,2695,2695,2690,11980
20230823,135200,5963228025,2700,2700,2700,2700,1277
20230823,135100,5959780125,2700,2700,2700,2700,610
20230823,135000,5958133125,2705,2705,2705,2705,100
20230823,134900,5957862625,2705,2705,2705,2705,0
20230823,134800,5957862625,2705,2705,2710,2705,12
20230823,134700,5957830160,2700,2695,2700,2695,960
20230823,134600,5955239560,2700,2710,2710,2700,1113
20230823,134500,5952226950,2710,2710,2710,2700,1796
20230823,134400,5947369930,2710,2705,2710,2705,58
20230823,134300,5947212985,2705,2705,2705,2705,62
20230823,134200,5947045275,2700,2705,2705,2700,89
20230823,134100,5946804970,2710,2705,2710,2705,226
20230823,134000,5946192640,2705,2705,2705,2705,5
20230823,133900,5946179115,2700,2700,2700,2700,90
20230823,133800,5945936115,2700,2700,2700,2700,2455
20230823,133700,5939307615,2710,2710,2710,2710,69
20230823,133600,5939120625,2710,2705,2710,2700,238
20230823,133500,5938477215,2700,2705,2705,2700,4811
20230823,133400,5925467095,2710,2710,2710,2710,250
20230823,133300,5924789595,2710,2710,2710,2710,50
20230823,133200,5924654095,2710,2705,2710,2705,534
20230823,133100,5923207455,2705,2715,2715,2705,1268
20230823,133000,5919770770,2720,2720,2720,2720,2
20230823,132900,5919765330,2725,2710,2725,2710,1000
20230823,132800,5917045430,2710,2695,2710,2695,14880
20230823,132700,5876867630,2695,2695,2695,2695,1250
20230823,132600,5873498880,2700,2700,2700,2695,3851
20230823,132500,5863106320,2700,2700,2700,2695,879
20230823,132400,5860733630,2700,2690,2700,2690,1710
20230823,132300,5856125195,2690,2690,2690,2690,1000
20230823,132200,5853435195,2690,2695,2695,2690,12747
20230823,132100,5819117280,2695,2700,2700,2695,3026
20230823,132000,5810949585,2700,2700,2700,2700,568
20230823,131900,5809415985,2690,2690,2690,2690,103
20230823,131800,5809138915,2690,2695,2695,2690,6685
20230823,131700,5791139525,2700,2700,2700,2700,1669
20230823,131600,5786633225,2700,2700,2700,2700,3709
20230823,131500,5776618925,2700,2700,2700,2695,642
20230823,131400,5774887520,2695,2700,2700,2695,1954
20230823,131300,5769621485,2695,2700,2700,2695,15
20230823,131200,5769581055,2695,2695,2695,2695,4252
20230823,131100,5758121915,2700,2700,2700,2700,610
20230823,131000,5756474915,2700,2700,2700,2690,6872
20230823,130900,5737927735,2695,2700,2700,2695,971
20230823,130800,5735308530,2700,2695,2700,2695,1757
20230823,130700,5730573355,2700,2705,2705,2700,1175
20230823,130600,5727400230,2700,2705,2710,2700,1968
20230823,130500,5722084900,2710,2700,2710,2700,2438
20230823,130400,5715502250,2700,2705,2705,2700,1614
20230823,130300,5711139640,2705,2710,2710,2705,1300
20230823,130200,5707619640,2710,2710,2710,2710,307
20230823,130100,5706787670,2715,2705,2720,2705,547
20230823,130000,5705302995,2705,2715,2715,2700,639
20230823,125900,5703576500,2700,2715,2720,2700,938
20230823,125800,5701038225,2710,2710,2710,2685,25283
20230823,125700,5632803085,2710,2710,2710,2705,218
20230823,125600,5632212905,2710,2710,2710,2710,705
20230823,125500,5630302355,2710,2700,2710,2700,330
20230823,125400,5629408155,2700,2710,2710,2700,63
20230823,125300,5629237475,2710,2705,2710,2695,2627
20230823,125200,5622130770,2710,2715,2715,2710,200
20230823,125100,5621588270,2720,2710,2720,2695,5077
20230823,125000,5607878790,2710,2710,2710,2710,98
20230823,124900,5607613210,2720,2710,2720,2710,1562
20230823,124800,5603379790,2710,2710,2710,2710,62
20230823,124700,5603211770,2705,2705,2705,2705,621
20230823,124600,5601531965,2705,2715,2715,2700,3128
20230823,124500,5593067405,2710,2730,2730,2710,1185
20230823,124400,5589855895,2710,2710,2710,2710,300
20230823,124300,5589042895,2710,2710,2710,2710,22
20230823,124200,5588983275,2730,2720,2730,2710,3001
20230823,124100,5580848085,2730,2730,2730,2730,3
20230823,124000,5580839895,2730,2730,2730,2730,42
20230823,123900,5580725235,2730,2730,2730,2730,0
20230823,123800,5580725235,2730,2720,2730,2720,17
20230823,123700,5580678865,2720,2720,2720,2720,501
20230823,123600,5579316145,2720,2710,2720,2710,2223
20230823,123500,5573290785,2710,2725,2725,2710,441
20230823,123400,5572092625,2720,2720,2720,2720,4141
20230823,123300,5560829105,2725,2730,2735,2725,483
20230823,123200,5559511560,2730,2715,2730,2715,7482
20230823,123100,5539148180,2715,2710,2715,2710,177
20230823,123000,5538668385,2710,2715,2715,2710,1277
20230823,122900,5535207565,2715,2710,2720,2710,1974
20230823,122800,5529850325,2710,2715,2715,2710,1590
20230823,122700,5525539385,2715,2710,2715,2710,828
20230823,122600,5523291615,2710,2710,2710,2710,300
20230823,122500,5522478615,2720,2710,2720,2710,352
20230823,122400,5521522685,2720,2710,2720,2710,57
20230823,122300,5521368155,2720,2715,2720,2715,1003
20230823,122200,5518645005,2720,2705,2720,2700,7297
20230823,122100,5498916375,2705,2710,2710,2705,8560
20230823,122000,5475741015,2710,2715,2720,2705,8159
20230823,121900,5453598910,2720,2720,2720,2720,500
20230823,121800,5452238910,2710,2720,2720,2710,8175
20230823,121700,5430076570,2715,2720,2720,2715,2525
20230823,121600,5423217015,2715,2725,2725,2715,1136
20230823,121500,5420130940,2725,2730,2730,2725,1055
20230823,121400,5417254940,2730,2730,2730,2730,100
20230823,121300,5416981940,2725,2735,2735,2725,598
20230823,121200,5415347075,2735,2735,2735,2730,280
20230823,121100,5414581875,2735,2735,2735,2735,213
20230823,121000,5413999320,2740,2735,2740,2735,1063
20230823,120900,5411092005,2735,2730,2735,2730,2520
20230823,120800,5404199810,2735,2735,2735,2735,3
20230823,120700,5404191605,2725,2730,2730,2725,1479
20230823,120600,5400158045,2720,2720,2720,2720,700
20230823,120500,5398254045,2720,2720,2725,2720,5709
20230823,120400,5382720100,2725,2725,2725,2725,867
20230823,120300,5380357525,2730,2730,2730,2730,949
20230823,120200,5377766755,2730,2720,2730,2720,332
20230823,120100,5376863460,2720,2725,2725,2720,5949
20230823,120000,5360677040,2725,2730,2730,2725,7167
20230823,115900,5341142840,2730,2735,2735,2730,4001
20230823,115800,5330201885,2735,2735,2735,2735,2000
20230823,115700,5324731885,2735,2750,2750,2735,1120
20230823,115600,5321664230,2750,2750,2750,2750,1609
20230823,115500,5317239480,2750,2750,2750,2750,761
20230823,115400,5315146730,2750,2735,2750,2735,200
20230823,115300,5314597530,2745,2740,2745,2735,231
20230823,115200,5313965670,2740,2735,2745,2735,1078
20230823,115100,5311016655,2740,2730,2740,2730,391
20230823,115000,5309945455,2730,2740,2740,2725,17004
20230823,114900,5263493190,2740,2745,2750,2735,10747
20230823,114800,5234039290,2755,2750,2755,2750,1049
20230823,114700,5231154490,2750,2750,2755,2750,1113
20230823,114600,5228093735,2750,2745,2750,2745,883
20230823,114500,5225666055,2745,2745,2745,2745,3090
20230823,114400,5217184005,2745,2750,2750,2745,3303
20230823,114300,5208115760,2750,2750,2750,2750,2002
20230823,114200,5202610260,2750,2750,2750,2750,466
20230823,114100,5201328760,2755,2750,2755,2750,1893
20230823,114000,5196113710,2750,2745,2750,2740,2129
20230823,113900,5190267630,2740,2750,2750,2740,12378
20230823,113800,5156292575,2745,2760,2760,2745,2094
20230823,113700,5150536010,2760,2760,2760,2745,3577
20230823,113600,5140704650,2760,2760,2760,2760,301
20230823,113500,5139873890,2760,2750,2760,2745,2322
20230823,113400,5133482970,2750,2755,2755,2750,3524
20230823,113300,5123786855,2760,2765,2765,2760,1934
20230823,113200,5118447100,2765,2765,2770,2765,1534
20230823,113100,5114205575,2765,2770,2770,2765,289
20230823,113000,5113405960,2770,2765,2770,2765,317
20230823,112900,5112527955,2760,2765,2765,2760,7411
20230823,112800,5092059550,2765,2765,2770,2765,1647
20230823,112700,5087500590,2765,2765,2770,2765,1548
20230823,112600,5083220355,2770,2765,2770,2765,4350
20230823,112500,5071186785,2765,2780,2785,2765,16300
20230823,112400,5025917840,2780,2785,2785,2780,3402
20230823,112300,5016445910,2785,2785,2790,2785,4482
20230823,112200,5003958495,2790,2790,2795,2790,9416
20230823,112100,4977686065,2790,2790,2790,2785,10465
20230823,112000,4948492975,2785,2785,2790,2785,5195
20230823,111900,4934023780,2785,2785,2790,2780,12509
20230823,111800,4899211405,2785,2780,2785,2780,5106
20230823,111700,4884994985,2780,2775,2785,2775,15031
20230823,111600,4843175250,2775,2770,2775,2765,4905
20230823,111500,4829578070,2770,2755,2770,2755,1405
20230823,111400,4825693255,2765,2745,2765,2745,5137
20230823,111300,4811523540,2745,2740,2745,2740,134
20230823,111200,4811156190,2740,2735,2745,2735,277
20230823,111100,4810397570,2735,2735,2735,2735,5711
20230823,111000,4794777985,2735,2735,2740,2730,2663
20230823,110900,4787496930,2740,2745,2745,2740,1647
20230823,110800,4782982435,2755,2755,2755,2745,7055
20230823,110700,4763578755,2755,2760,2765,2755,5872
20230823,110600,4747375855,2760,2770,2775,2760,12840
20230823,110500,4711830390,2770,2760,2770,2750,2288
20230823,110400,4705509235,2750,2755,2770,2750,17951
20230823,110300,4655969410,2750,2750,2755,2745,770
20230823,110200,4653849515,2745,2750,2750,2745,5888
20230823,110100,4637666015,2745,2745,2750,2740,2986
20230823,110000,4629470675,2740,2730,2740,2730,1869
20230823,105900,4624355270,2740,2730,2740,2730,3982
20230823,105800,4613469085,2730,2735,2735,2730,728
20230823,105700,4611479225,2740,2740,2740,2730,5530
20230823,105600,4596341025,2740,2735,2740,2730,467
20230823,105500,4595065400,2730,2740,2740,2725,773
20230823,105400,4592948590,2735,2720,2735,2720,10110
20230823,105300,4565350565,2720,2720,2730,2720,696
20230823,105200,4563457305,2730,2735,2740,2720,10891
20230823,105100,4533680910,2740,2720,2740,2720,7710
20230823,105000,4512608715,2720,2725,2730,2720,1201
20230823,104900,4509334125,2730,2715,2730,2710,6183
20230823,104800,4492502430,2705,2700,2710,2700,6752
20230823,104700,4474215925,2705,2705,2705,2705,624
20230823,104600,4472528005,2705,2705,2710,2695,1270
20230823,104500,4469095550,2710,2705,2710,2705,2084
20230823,104400,4463453950,2705,2710,2710,2705,393
20230823,104300,4462390880,2710,2695,2710,2695,3574
20230823,104200,4452734560,2680,2685,2690,2680,3812
20230823,104100,4442489605,2685,2690,2690,2685,2770
20230823,104000,4435043090,2690,2700,2700,2690,2345
20230823,103900,4428729320,2695,2705,2705,2695,6202
20230823,103800,4412012350,2695,2705,2705,2695,15052
20230823,103700,4371372190,2705,2695,2705,2695,8702
20230823,103600,4347913655,2700,2695,2700,2695,11267
20230823,103500,4317528590,2695,2705,2705,2695,6723
20230823,103400,4299374115,2705,2710,2715,2705,1880
20230823,103300,4294285380,2705,2715,2715,2705,1459
20230823,103200,4290331290,2715,2710,2720,2710,1408
20230823,103100,4286506445,2715,2695,2715,2695,4634
20230823,103000,4273963535,2695,2700,2710,2695,4891
20230823,102900,4260754620,2700,2695,2705,2695,5080
20230823,102800,4247028625,2710,2685,2710,2685,15706
20230823,102700,4204603805,2685,2690,2695,2680,9238
20230823,102600,4179814370,2690,2690,2690,2680,5601
20230823,102500,4164768370,2690,2695,2700,2690,7752
20230823,102400,4143881510,2690,2675,2690,2675,13718
20230823,102300,4107040515,2675,2695,2695,2655,59669
20230823,102200,3947332765,2690,2750,2755,2690,42280
20230823,102100,3832390170,2750,2750,2755,2745,911
20230823,102000,3829884795,2745,2745,2750,2740,2101
20230823,101900,3824120535,2740,2745,2755,2740,7382
20230823,101800,3803847940,2750,2750,2755,2735,6357
20230823,101700,3786371550,2740,2745,2755,2735,38113
20230823,101600,3681606905,2735,2725,2750,2725,31154
20230823,101500,3596264560,2720,2725,2730,2720,1876
20230823,101400,3591151885,2725,2720,2730,2715,1773
20230823,101300,3586323990,2720,2705,2725,2705,4694
20230823,101200,3573597670,2705,2695,2705,2690,7746
20230823,101100,3552719650,2695,2705,2705,2695,4210
20230823,101000,3541355330,2705,2710,2710,2705,1595
20230823,100900,3537040700,2705,2700,2715,2700,5127
20230823,100800,3523163440,2700,2695,2705,2695,9480
20230823,100700,3497573720,2700,2705,2710,2700,4218
20230823,100600,3486175840,2705,2700,2710,2700,2809
20230823,100500,3478576785,2700,2725,2725,2700,7952
20230823,100400,3457009740,2720,2725,2730,2715,2400
20230823,100300,3450472010,2730,2710,2730,2710,9929
20230823,100200,3423490355,2710,2715,2720,2710,5476
20230823,100100,3408634875,2710,2715,2720,2710,3818
20230823,100000,3398276305,2715,2695,2715,2695,7811
20230823,095900,3377151820,2690,2690,2700,2690,4670
20230823,095800,3364588810,2690,2705,2730,2690,18904
20230823,095700,3313238425,2710,2685,2730,2685,16597
20230823,095600,3268302390,2685,2690,2690,2685,123
20230823,095500,3267972035,2685,2680,2690,2680,978
20230823,095400,3265349440,2675,2685,2690,2675,7208
20230823,095300,3246017490,2675,2675,2695,2675,12223
20230823,095200,3213237930,2675,2660,2680,2660,4749
20230823,095100,3200525355,2655,2660,2665,2655,2261
20230823,095000,3194514770,2665,2655,2665,2650,3593
20230823,094900,3184989610,2655,2650,2660,2650,17476
20230823,094800,3138593740,2655,2650,2665,2650,1354
20230823,094700,3134997035,2650,2660,2660,2650,9463
20230823,094600,3109863870,2670,2665,2675,2655,25561
20230823,094500,3041812690,2665,2670,2680,2665,11587
20230823,094400,3010875550,2670,2675,2680,2670,4264
20230823,094300,2999469815,2680,2665,2685,2665,14042
20230823,094200,2961861520,2665,2660,2675,2660,12069
20230823,094100,2929637090,2665,2650,2670,2650,21962
20230823,094000,2871144395,2650,2655,2655,2650,11092
20230823,093900,2841724845,2655,2665,2665,2650,23155
20230823,093800,2780159970,2665,2650,2670,2650,5912
20230823,093700,2764423905,2650,2645,2650,2645,1732
20230823,093600,2759836020,2655,2660,2660,2645,21586
20230823,093500,2702618180,2650,2665,2675,2645,34513
20230823,093400,2610755670,2660,2640,2665,2640,20830
20230823,093300,2555495680,2640,2625,2645,2625,25757
20230823,093200,2487603640,2625,2640,2640,2625,6975
20230823,093100,2469231895,2635,2630,2640,2630,4368
20230823,093000,2457719265,2625,2635,2635,2620,3305
20230823,092900,2449054650,2620,2625,2630,2620,8927
20230823,092800,2425611530,2620,2610,2635,2610,2613
20230823,092700,2418758115,2610,2610,2625,2605,21902
20230823,092600,2361626785,2610,2605,2620,2600,12714
20230823,092500,2328487210,2600,2615,2615,2600,48769
20230823,092400,2201290260,2615,2630,2635,2615,34478
20230823,092300,2110957635,2630,2625,2635,2625,4737
20230823,092200,2098506690,2620,2635,2640,2620,21264
20230823,092100,2042577575,2625,2635,2640,2625,11471
20230823,092000,2012391975,2635,2640,2645,2635,10195
20230823,091900,1985502315,2640,2640,2655,2640,10503
20230823,091800,1957701960,2640,2645,2655,2640,18134
20230823,091700,1909754050,2650,2655,2655,2640,4338
20230823,091600,1898269150,2645,2640,2670,2630,9917
20230823,091500,1872006535,2630,2620,2645,2620,19992
20230823,091400,1819356590,2620,2625,2635,2610,14328
20230823,091300,1781758595,2610,2620,2635,2605,22794
20230823,091200,1722168920,2610,2600,2620,2600,31757
20230823,091100,1639293415,2600,2645,2645,2600,109272
20230823,091000,1352528730,2640,2645,2650,2640,24442
20230823,090900,1287896530,2645,2645,2660,2645,14738
20230823,090800,1248863585,2645,2655,2670,2640,19338
20230823,090700,1197663500,2645,2670,2685,2645,89027
20230823,090600,961088115,2685,2670,2690,2665,33847
20230823,090500,870590910,2680,2680,2690,2660,52134
20230823,090400,731131180,2670,2670,2695,2655,36117
20230823,090300,634519070,2655,2650,2680,2645,12988
20230823,090200,600043465,2650,2640,2700,2635,65301
20230823,090100,426968085,2640,2655,2685,2635,39412
20230823,090000,322202355,2655,2735,2735,2650,106056