KissMeData/253840/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,201900,630965680,7200,7200,7200,7200,1297
20230821,201800,630965680,7200,7200,7200,7200,0
20230821,201700,630965680,7200,7200,7200,7200,0
20230821,201600,630965680,7200,7200,7200,7200,0
20230821,201500,630965680,7200,7200,7200,7200,0
20230821,201400,630965680,7200,7200,7200,7200,0
20230821,201300,630965680,7200,7200,7200,7200,0
20230821,201200,630965680,7200,7200,7200,7200,0
20230821,201100,630965680,7200,7200,7200,7200,0
20230821,201000,630965680,7200,7200,7200,7200,0
20230821,200900,630965680,7200,7200,7200,7200,0
20230821,200800,630965680,7200,7200,7200,7200,0
20230821,200700,630965680,7200,7200,7200,7200,0
20230821,200600,630965680,7200,7200,7200,7200,0
20230821,200500,630965680,7200,7200,7200,7200,0
20230821,200400,630965680,7200,7200,7200,7200,0
20230821,200300,630965680,7200,7200,7200,7200,0
20230821,200200,630965680,7200,7200,7200,7200,0
20230821,200100,630965680,7200,7200,7200,7200,0
20230821,200000,630965680,7200,7200,7200,7200,0
20230821,195900,630965680,7200,7200,7200,7200,0
20230821,195800,630965680,7200,7200,7200,7200,0
20230821,195700,630965680,7200,7200,7200,7200,0
20230821,195600,630965680,7200,7200,7200,7200,0
20230821,195500,630965680,7200,7200,7200,7200,0
20230821,195400,630965680,7200,7200,7200,7200,0
20230821,195300,630965680,7200,7200,7200,7200,0
20230821,195200,630965680,7200,7200,7200,7200,0
20230821,195100,630965680,7200,7200,7200,7200,0
20230821,195000,630965680,7200,7200,7200,7200,0
20230821,194900,630965680,7200,7200,7200,7200,1297
20230821,194800,630965680,7200,7200,7200,7200,0
20230821,194700,630965680,7200,7200,7200,7200,0
20230821,194600,630965680,7200,7200,7200,7200,0
20230821,194500,630965680,7200,7200,7200,7200,0
20230821,194400,630965680,7200,7200,7200,7200,0
20230821,194300,630965680,7200,7200,7200,7200,0
20230821,194200,630965680,7200,7200,7200,7200,0
20230821,194100,630965680,7200,7200,7200,7200,0
20230821,194000,630965680,7200,7200,7200,7200,0
20230821,193900,630965680,7200,7200,7200,7200,0
20230821,193800,630965680,7200,7200,7200,7200,0
20230821,193700,630965680,7200,7200,7200,7200,0
20230821,193600,630965680,7200,7200,7200,7200,0
20230821,193500,630965680,7200,7200,7200,7200,0
20230821,193400,630965680,7200,7200,7200,7200,0
20230821,193300,630965680,7200,7200,7200,7200,0
20230821,193200,630965680,7200,7200,7200,7200,0
20230821,193100,630965680,7200,7200,7200,7200,0
20230821,193000,630965680,7200,7200,7200,7200,0
20230821,192900,630965680,7200,7200,7200,7200,0
20230821,192800,630965680,7200,7200,7200,7200,0
20230821,192700,630965680,7200,7200,7200,7200,0
20230821,192600,630965680,7200,7200,7200,7200,0
20230821,192500,630965680,7200,7200,7200,7200,0
20230821,192400,630965680,7200,7200,7200,7200,0
20230821,192300,630965680,7200,7200,7200,7200,0
20230821,192200,630965680,7200,7200,7200,7200,0
20230821,192100,630965680,7200,7200,7200,7200,0
20230821,192000,630965680,7200,7200,7200,7200,0
20230821,191900,630965680,7200,7200,7200,7200,1297
20230821,191800,630965680,7200,7200,7200,7200,0
20230821,191700,630965680,7200,7200,7200,7200,0
20230821,191600,630965680,7200,7200,7200,7200,0
20230821,191500,630965680,7200,7200,7200,7200,0
20230821,191400,630965680,7200,7200,7200,7200,0
20230821,191300,630965680,7200,7200,7200,7200,0
20230821,191200,630965680,7200,7200,7200,7200,0
20230821,191100,630965680,7200,7200,7200,7200,0
20230821,191000,630965680,7200,7200,7200,7200,0
20230821,190900,630965680,7200,7200,7200,7200,0
20230821,190800,630965680,7200,7200,7200,7200,0
20230821,190700,630965680,7200,7200,7200,7200,0
20230821,190600,630965680,7200,7200,7200,7200,0
20230821,190500,630965680,7200,7200,7200,7200,0
20230821,190400,630965680,7200,7200,7200,7200,0
20230821,190300,630965680,7200,7200,7200,7200,0
20230821,190200,630965680,7200,7200,7200,7200,0
20230821,190100,630965680,7200,7200,7200,7200,0
20230821,190000,630965680,7200,7200,7200,7200,0
20230821,185900,630965680,7200,7200,7200,7200,0
20230821,185800,630965680,7200,7200,7200,7200,0
20230821,185700,630965680,7200,7200,7200,7200,0
20230821,185600,630965680,7200,7200,7200,7200,0
20230821,185500,630965680,7200,7200,7200,7200,0
20230821,185400,630965680,7200,7200,7200,7200,0
20230821,185300,630965680,7200,7200,7200,7200,0
20230821,185200,630965680,7200,7200,7200,7200,0
20230821,185100,630965680,7200,7200,7200,7200,0
20230821,185000,630965680,7200,7200,7200,7200,0
20230821,184900,630965680,7200,7200,7200,7200,1297
20230821,184800,630965680,7200,7200,7200,7200,0
20230821,184700,630965680,7200,7200,7200,7200,0
20230821,184600,630965680,7200,7200,7200,7200,0
20230821,184500,630965680,7200,7200,7200,7200,0
20230821,184400,630965680,7200,7200,7200,7200,0
20230821,184300,630965680,7200,7200,7200,7200,0
20230821,184200,630965680,7200,7200,7200,7200,0
20230821,184100,630965680,7200,7200,7200,7200,0
20230821,184000,630965680,7200,7200,7200,7200,0
20230821,183900,630965680,7200,7200,7200,7200,0
20230821,183800,630965680,7200,7200,7200,7200,0
20230821,183700,630965680,7200,7200,7200,7200,0
20230821,183600,630965680,7200,7200,7200,7200,0
20230821,183500,630965680,7200,7200,7200,7200,0
20230821,183400,630965680,7200,7200,7200,7200,0
20230821,183300,630965680,7200,7200,7200,7200,0
20230821,183200,630965680,7200,7200,7200,7200,0
20230821,183100,630965680,7200,7200,7200,7200,0
20230821,183000,630965680,7200,7200,7200,7200,0
20230821,182900,630965680,7200,7200,7200,7200,0
20230821,182800,630965680,7200,7200,7200,7200,0
20230821,182700,630965680,7200,7200,7200,7200,0
20230821,182600,630965680,7200,7200,7200,7200,0
20230821,182500,630965680,7200,7200,7200,7200,0
20230821,182400,630965680,7200,7200,7200,7200,0
20230821,182300,630965680,7200,7200,7200,7200,0
20230821,182200,630965680,7200,7200,7200,7200,0
20230821,182100,630965680,7200,7200,7200,7200,0
20230821,182000,630965680,7200,7200,7200,7200,0
20230821,181900,630965680,7200,7200,7200,7200,1297
20230821,181800,630965680,7200,7200,7200,7200,0
20230821,181700,630965680,7200,7200,7200,7200,0
20230821,181600,630965680,7200,7200,7200,7200,0
20230821,181500,630965680,7200,7200,7200,7200,0
20230821,181400,630965680,7200,7200,7200,7200,0
20230821,181300,630965680,7200,7200,7200,7200,0
20230821,181200,630965680,7200,7200,7200,7200,0
20230821,181100,630965680,7200,7200,7200,7200,0
20230821,181000,630965680,7200,7200,7200,7200,0
20230821,180900,630965680,7200,7200,7200,7200,0
20230821,180800,630965680,7200,7200,7200,7200,0
20230821,180700,630965680,7200,7200,7200,7200,0
20230821,180600,630965680,7200,7200,7200,7200,0
20230821,180500,630965680,7200,7200,7200,7200,0
20230821,180400,630965680,7200,7200,7200,7200,0
20230821,180300,630965680,7200,7200,7200,7200,0
20230821,180200,630965680,7200,7200,7200,7200,0
20230821,180100,630965680,7200,7200,7200,7200,0
20230821,180000,630965680,7200,7200,7200,7200,0
20230821,175900,630965680,7200,7200,7200,7200,0
20230821,175800,630965680,7200,7200,7200,7200,0
20230821,175700,630965680,7200,7200,7200,7200,0
20230821,175600,630965680,7200,7200,7200,7200,0
20230821,175500,630965680,7200,7200,7200,7200,0
20230821,175400,630965680,7200,7200,7200,7200,0
20230821,175300,630965680,7200,7200,7200,7200,0
20230821,175200,630965680,7200,7200,7200,7200,0
20230821,175100,630965680,7200,7200,7200,7200,0
20230821,175000,630965680,7200,7200,7200,7200,0
20230821,174900,630965680,7200,7200,7200,7200,1297
20230821,174800,630965680,7200,7200,7200,7200,0
20230821,174700,630965680,7200,7200,7200,7200,0
20230821,174600,630965680,7200,7200,7200,7200,0
20230821,174500,630965680,7200,7200,7200,7200,0
20230821,174400,630965680,7200,7200,7200,7200,0
20230821,174300,630965680,7200,7200,7200,7200,0
20230821,174200,630965680,7200,7200,7200,7200,0
20230821,174100,630965680,7200,7200,7200,7200,0
20230821,174000,630965680,7200,7200,7200,7200,0
20230821,173900,630965680,7200,7200,7200,7200,0
20230821,173800,630965680,7200,7200,7200,7200,0
20230821,173700,630965680,7200,7200,7200,7200,0
20230821,173600,630965680,7200,7200,7200,7200,0
20230821,173500,630965680,7200,7200,7200,7200,0
20230821,173400,630965680,7200,7200,7200,7200,0
20230821,173300,630965680,7200,7200,7200,7200,0
20230821,173200,630965680,7200,7200,7200,7200,0
20230821,173100,630965680,7200,7200,7200,7200,0
20230821,173000,630965680,7200,7200,7200,7200,0
20230821,172900,630965680,7200,7200,7200,7200,0
20230821,172800,630965680,7200,7200,7200,7200,0
20230821,172700,630965680,7200,7200,7200,7200,0
20230821,172600,630965680,7200,7200,7200,7200,0
20230821,172500,630965680,7200,7200,7200,7200,0
20230821,172400,630965680,7200,7200,7200,7200,0
20230821,172300,630965680,7200,7200,7200,7200,0
20230821,172200,630965680,7200,7200,7200,7200,0
20230821,172100,630965680,7200,7200,7200,7200,0
20230821,172000,630965680,7200,7200,7200,7200,0
20230821,171900,630965680,7200,7200,7200,7200,1297
20230821,171800,630965680,7200,7200,7200,7200,0
20230821,171700,630965680,7200,7200,7200,7200,0
20230821,171600,630965680,7200,7200,7200,7200,0
20230821,171500,630965680,7200,7200,7200,7200,0
20230821,171400,630965680,7200,7200,7200,7200,0
20230821,171300,630965680,7200,7200,7200,7200,0
20230821,171200,630965680,7200,7200,7200,7200,0
20230821,171100,630965680,7200,7200,7200,7200,0
20230821,171000,630965680,7200,7200,7200,7200,0
20230821,170900,630965680,7200,7200,7200,7200,0
20230821,170800,630965680,7200,7200,7200,7200,0
20230821,170700,630965680,7200,7200,7200,7200,0
20230821,170600,630965680,7200,7200,7200,7200,0
20230821,170500,630965680,7200,7200,7200,7200,0
20230821,170400,630965680,7200,7200,7200,7200,0
20230821,170300,630965680,7200,7200,7200,7200,0
20230821,170200,630965680,7200,7200,7200,7200,0
20230821,170100,630965680,7200,7200,7200,7200,0
20230821,170000,630965680,7200,7200,7200,7200,0
20230821,165900,630965680,7200,7200,7200,7200,0
20230821,165800,630965680,7200,7200,7200,7200,0
20230821,165700,630965680,7200,7200,7200,7200,0
20230821,165600,630965680,7200,7200,7200,7200,0
20230821,165500,630965680,7200,7200,7200,7200,0
20230821,165400,630965680,7200,7200,7200,7200,0
20230821,165300,630965680,7200,7200,7200,7200,0
20230821,165200,630965680,7200,7200,7200,7200,0
20230821,165100,630965680,7200,7200,7200,7200,0
20230821,165000,630965680,7200,7200,7200,7200,0
20230821,164900,630965680,7200,7200,7200,7200,1297
20230821,164800,630965680,7200,7200,7200,7200,0
20230821,164700,630965680,7200,7200,7200,7200,0
20230821,164600,630965680,7200,7200,7200,7200,0
20230821,164500,630965680,7200,7200,7200,7200,0
20230821,164400,630965680,7200,7200,7200,7200,0
20230821,164300,630965680,7200,7200,7200,7200,0
20230821,164200,630965680,7200,7200,7200,7200,0
20230821,164100,630965680,7200,7200,7200,7200,0
20230821,164000,630965680,7200,7200,7200,7200,0
20230821,163900,630965680,7200,7200,7200,7200,0
20230821,163800,630965680,7200,7200,7200,7200,0
20230821,163700,630965680,7200,7200,7200,7200,0
20230821,163600,630965680,7200,7200,7200,7200,0
20230821,163500,630965680,7200,7200,7200,7200,0
20230821,163400,630965680,7200,7200,7200,7200,0
20230821,163300,630965680,7200,7200,7200,7200,0
20230821,163200,630965680,7200,7200,7200,7200,0
20230821,163100,630965680,7200,7200,7200,7200,0
20230821,163000,630965680,7200,7200,7200,7200,0
20230821,162900,630965680,7200,7200,7200,7200,0
20230821,162800,630965680,7200,7200,7200,7200,0
20230821,162700,630965680,7200,7200,7200,7200,0
20230821,162600,630965680,7200,7200,7200,7200,0
20230821,162500,630965680,7200,7200,7200,7200,0
20230821,162400,630965680,7200,7200,7200,7200,0
20230821,162300,630965680,7200,7200,7200,7200,0
20230821,162200,630965680,7200,7200,7200,7200,0
20230821,162100,630965680,7200,7200,7200,7200,0
20230821,162000,630965680,7200,7200,7200,7200,0
20230821,161900,630965680,7200,7200,7200,7200,1297
20230821,161800,630965680,7200,7200,7200,7200,0
20230821,161700,630965680,7200,7200,7200,7200,0
20230821,161600,630965680,7200,7200,7200,7200,0
20230821,161500,630965680,7200,7200,7200,7200,0
20230821,161400,630965680,7200,7200,7200,7200,0
20230821,161300,630965680,7200,7200,7200,7200,0
20230821,161200,630965680,7200,7200,7200,7200,0
20230821,161100,630965680,7200,7200,7200,7200,0
20230821,161000,630965680,7200,7200,7200,7200,0
20230821,160900,630965680,7200,7200,7200,7200,0
20230821,160800,630965680,7200,7200,7200,7200,0
20230821,160700,630965680,7200,7200,7200,7200,0
20230821,160600,630965680,7200,7200,7200,7200,0
20230821,160500,630965680,7200,7200,7200,7200,0
20230821,160400,630965680,7200,7200,7200,7200,0
20230821,160300,630965680,7200,7200,7200,7200,0
20230821,160200,630965680,7200,7200,7200,7200,0
20230821,160100,630965680,7200,7200,7200,7200,0
20230821,160000,630965680,7200,7200,7200,7200,0
20230821,155900,630965680,7200,7200,7200,7200,0
20230821,155800,630965680,7200,7200,7200,7200,0
20230821,155700,630965680,7200,7200,7200,7200,0
20230821,155600,630965680,7200,7200,7200,7200,0
20230821,155500,630965680,7200,7200,7200,7200,0
20230821,155400,630965680,7200,7200,7200,7200,0
20230821,155300,630965680,7200,7200,7200,7200,0
20230821,155200,630965680,7200,7200,7200,7200,0
20230821,155100,630965680,7200,7200,7200,7200,0
20230821,155000,630965680,7200,7200,7200,7200,0
20230821,154900,630965680,7200,7200,7200,7200,1297
20230821,154800,630965680,7200,7200,7200,7200,0
20230821,154700,630965680,7200,7200,7200,7200,0
20230821,154600,630965680,7200,7200,7200,7200,0
20230821,154500,630965680,7200,7200,7200,7200,0
20230821,154400,630965680,7200,7200,7200,7200,0
20230821,154300,630965680,7200,7200,7200,7200,0
20230821,154200,630965680,7200,7200,7200,7200,0
20230821,154100,630965680,7200,7200,7200,7200,0
20230821,154000,630965680,7200,7200,7200,7200,0
20230821,153900,630965680,7200,7200,7200,7200,0
20230821,153800,630965680,7200,7200,7200,7200,0
20230821,153700,630965680,7200,7200,7200,7200,0
20230821,153600,630965680,7200,7200,7200,7200,0
20230821,153500,630965680,7200,7200,7200,7200,0
20230821,153400,630965680,7200,7200,7200,7200,0
20230821,153300,630965680,7200,7200,7200,7200,0
20230821,153200,630965680,7200,7200,7200,7200,0
20230821,153100,630965680,7200,7200,7200,7200,0
20230821,153000,630965680,7200,7200,7200,7200,1297
20230821,152900,621627280,7190,7190,7190,7190,0
20230821,152800,621627280,7190,7190,7190,7190,0
20230821,152700,621627280,7190,7190,7190,7190,0
20230821,152600,621627280,7190,7190,7190,7190,0
20230821,152500,621627280,7190,7190,7190,7190,0
20230821,152400,621627280,7190,7190,7190,7190,0
20230821,152300,621627280,7190,7190,7190,7190,0
20230821,152200,621627280,7190,7190,7190,7190,0
20230821,152100,621627280,7190,7190,7190,7190,0
20230821,152000,621627280,7190,7190,7190,7190,0
20230821,151900,621627280,7190,7190,7190,7190,1
20230821,151800,621620090,7150,7180,7180,7150,933
20230821,151700,614930660,7170,7170,7170,7170,43
20230821,151600,614622350,7170,7170,7190,7170,64
20230821,151500,614163330,7170,7170,7170,7170,242
20230821,151400,612428190,7170,7180,7180,7170,235
20230821,151300,610741030,7180,7190,7190,7180,42
20230821,151200,610439190,7190,7180,7190,7180,43
20230821,151100,610130300,7200,7170,7200,7170,1179
20230821,151000,601650870,7170,7190,7190,7170,75
20230821,150900,601112180,7190,7190,7190,7190,59
20230821,150800,600687970,7190,7190,7190,7180,268
20230821,150700,598763450,7170,7170,7170,7170,49
20230821,150600,598412120,7170,7170,7170,7170,41
20230821,150500,598118150,7170,7170,7170,7170,43
20230821,150400,597809840,7170,7170,7170,7170,42
20230821,150300,597508700,7170,7170,7200,7170,314
20230821,150200,595253990,7170,7170,7170,7170,28
20230821,150100,595053230,7170,7180,7180,7170,62
20230821,150000,594608480,7170,7180,7180,7170,55
20230821,145900,594213860,7170,7180,7180,7170,45
20230821,145800,593890910,7170,7180,7180,7170,44
20230821,145700,593575140,7180,7170,7180,7170,42
20230821,145600,593273860,7200,7190,7200,7190,146
20230821,145500,592222900,7170,7170,7170,7170,43
20230821,145400,591914590,7170,7170,7170,7170,42
20230821,145300,591613450,7170,7170,7170,7170,542
20230821,145200,587727310,7170,7170,7170,7170,42
20230821,145100,587426170,7170,7170,7170,7170,93
20230821,145000,586759360,7170,7170,7170,7170,48
20230821,144900,586415200,7170,7170,7170,7170,43
20230821,144800,586106890,7170,7170,7170,7170,43
20230821,144700,585798580,7170,7170,7170,7170,42
20230821,144600,585497440,7170,7170,7170,7170,43
20230821,144500,585189130,7170,7170,7180,7170,44
20230821,144400,584873620,7170,7170,7170,7170,29
20230821,144300,584665690,7170,7170,7170,7170,42
20230821,144200,584364550,7170,7170,7170,7170,542
20230821,144100,580478410,7170,7180,7180,7170,340
20230821,144000,578037330,7180,7180,7180,7180,41
20230821,143900,577742950,7180,7180,7180,7180,43
20230821,143800,577434210,7180,7180,7180,7180,29
20230821,143700,577225990,7180,7180,7180,7180,42
20230821,143600,576924430,7180,7180,7200,7180,43
20230821,143500,576615670,7180,7180,7180,7180,247
20230821,143400,574842210,7180,7180,7180,7180,44
20230821,143300,574526290,7180,7180,7180,7180,41
20230821,143200,574231910,7180,7180,7180,7180,28
20230821,143100,574030870,7180,7180,7180,7180,42
20230821,143000,573729310,7180,7170,7180,7170,54
20230821,142900,573341720,7180,7170,7180,7170,44
20230821,142800,573026200,7160,7170,7170,7160,30
20230821,142700,572811370,7160,7160,7160,7150,49
20230821,142600,572460670,7160,7160,7160,7150,34
20230821,142500,572217520,7160,7160,7160,7150,40
20230821,142400,571931400,7160,7160,7160,7150,44
20230821,142300,571616650,7150,7160,7160,7150,30
20230821,142200,571402120,7160,7140,7200,7140,46
20230821,142100,571073130,7140,7150,7150,7140,41
20230821,142000,570780250,7150,7150,7150,7150,28
20230821,141900,570580050,7150,7150,7150,7150,44
20230821,141800,570265450,7150,7150,7170,7150,48
20230821,141700,569922110,7150,7150,7150,7150,43
20230821,141600,569614660,7140,7140,7150,7140,241
20230821,141500,567893640,7140,7140,7140,7140,43
20230821,141400,567586620,7140,7150,7150,7140,28
20230821,141300,567386550,7140,7150,7150,7140,42
20230821,141200,567086540,7150,7130,7150,7130,126
20230821,141100,566187360,7130,7130,7130,7130,235
20230821,141000,564511810,7130,7140,7140,7130,52
20230821,140900,564140950,7130,7140,7140,7130,33
20230821,140800,563905470,7140,7150,7150,7140,33
20230821,140700,563669660,7140,7150,7150,7140,39
20230821,140600,563391090,7140,7150,7150,7140,32
20230821,140500,563162570,7150,7150,7150,7150,43
20230821,140400,562855120,7150,7150,7150,7150,42
20230821,140300,562554820,7150,7150,7170,7150,56
20230821,140200,562154400,7150,7150,7150,7150,28
20230821,140100,561954200,7150,7200,7200,7150,32
20230821,140000,561724990,7160,7160,7160,7150,132
20230821,135900,560781000,7150,7150,7160,7150,44
20230821,135800,560466390,7150,7160,7160,7150,137
20230821,135700,559486740,7160,7160,7160,7160,41
20230821,135600,559193180,7160,7160,7160,7160,28
20230821,135500,558992700,7160,7160,7160,7160,145
20230821,135400,557954500,7160,7170,7170,7160,392
20230821,135300,555144780,7170,7180,7180,7170,369
20230821,135200,552495510,7190,7180,7190,7180,552
20230821,135100,548526910,7180,7180,7180,7180,43
20230821,135000,548218170,7180,7180,7190,7180,50
20230821,134900,547859140,7180,7180,7180,7180,75
20230821,134800,547320640,7180,7180,7180,7180,42
20230821,134700,547019080,7180,7180,7180,7180,42
20230821,134600,546717520,7190,7180,7210,7180,44
20230821,134500,546401370,7180,7180,7180,7180,41
20230821,134400,546106990,7180,7190,7190,7180,54
20230821,134300,545719240,7180,7190,7190,7180,43
20230821,134200,545410350,7210,7190,7210,7180,61
20230821,134100,544971900,7190,7190,7210,7180,45
20230821,134000,544648290,7200,7170,7200,7170,151
20230821,133900,543562100,7170,7170,7170,7170,43
20230821,133800,543253790,7170,7170,7170,7170,29
20230821,133700,543045860,7170,7170,7180,7170,29
20230821,133600,542837910,7170,7170,7170,7170,43
20230821,133500,542529600,7170,7170,7170,7170,41
20230821,133400,542235630,7170,7180,7180,7170,51
20230821,133300,541869880,7170,7180,7180,7170,34
20230821,133200,541626050,7180,7180,7190,7180,29
20230821,133100,541417820,7180,7180,7180,7170,42
20230821,133000,541116390,7170,7170,7170,7170,42
20230821,132900,540815250,7180,7170,7180,7170,44
20230821,132800,540499620,7170,7170,7190,7170,43
20230821,132700,540191270,7170,7170,7170,7170,43
20230821,132600,539882960,7170,7170,7180,7170,206
20230821,132500,538405660,7160,7160,7160,7160,41
20230821,132400,538112100,7160,7160,7170,7160,543
20230821,132300,534219090,7160,7160,7160,7160,42
20230821,132200,533918370,7160,7160,7160,7160,42
20230821,132100,533617650,7170,7170,7170,7170,42
20230821,132000,533316510,7160,7170,7170,7160,120
20230821,131900,532456390,7170,7170,7200,7170,51
20230821,131800,532090470,7170,7180,7180,7170,28
20230821,131700,531889560,7160,7160,7160,7160,108
20230821,131600,531116280,7160,7160,7160,7160,42
20230821,131500,530815560,7170,7160,7170,7160,43
20230821,131400,530507400,7160,7170,7170,7160,29
20230821,131300,530299610,7160,7170,7170,7160,41
20230821,131200,530005770,7160,7190,7190,7160,143
20230821,131100,528978610,7170,7160,7190,7160,226
20230821,131000,527356230,7160,7160,7160,7160,63
20230821,130900,526905150,7160,7160,7160,7160,43
20230821,130800,526597270,7160,7160,7160,7160,28
20230821,130700,526396790,7160,7190,7190,7160,50
20230821,130600,526038580,7160,7170,7170,7160,71
20230821,130500,525530080,7160,7160,7170,7160,45
20230821,130400,525207850,7160,7170,7170,7160,46
20230821,130300,524878460,7170,7170,7170,7160,46
20230821,130200,524548910,7170,7160,7190,7160,54
20230821,130100,524161930,7160,7170,7190,7160,97
20230821,130000,523467160,7160,7150,7180,7150,224
20230821,125900,521859990,7140,7140,7140,7140,42
20230821,125800,521560110,7140,7150,7150,7140,41
20230821,125700,521267240,7140,7140,7140,7140,41
20230821,125600,520974500,7140,7140,7140,7140,43
20230821,125500,520667480,7140,7150,7150,7140,178
20230821,125400,519395180,7150,7150,7150,7150,45
20230821,125300,519073430,7150,7140,7150,7140,44
20230821,125200,518759260,7140,7140,7140,7140,41
20230821,125100,518466520,7140,7140,7150,7140,43
20230821,125000,518159360,7130,7140,7140,7130,42
20230821,124900,517859610,7140,7140,7140,7140,28
20230821,124800,517659690,7140,7140,7140,7130,44
20230821,124700,517345660,7130,7140,7140,7130,40
20230821,124600,517060340,7140,7140,7140,7130,43
20230821,124500,516753450,7130,7140,7140,7130,48
20230821,124400,516411010,7130,7130,7140,7130,38
20230821,124300,516139980,7130,7130,7130,7130,28
20230821,124200,515940340,7130,7150,7150,7130,250
20230821,124100,514155580,7150,7170,7170,7150,426
20230821,124000,511101980,7170,7170,7170,7170,409
20230821,123900,508169450,7170,7180,7180,7170,85
20230821,123800,507559300,7180,7180,7180,7180,42
20230821,123700,507257740,7180,7180,7180,7180,28
20230821,123600,507056700,7180,7180,7180,7180,43
20230821,123500,506747960,7180,7180,7180,7180,42
20230821,123400,506446400,7180,7180,7180,7180,142
20230821,123300,505426840,7180,7170,7180,7170,162
20230821,123200,504263960,7170,7160,7170,7160,43
20230821,123100,503955800,7160,7160,7160,7160,27
20230821,123000,503762480,7160,7190,7190,7150,346
20230821,122900,501276170,7200,7160,7200,7160,228
20230821,122800,499637270,7160,7160,7160,7160,43
20230821,122700,499329390,7150,7120,7150,7110,88
20230821,122600,498701480,7110,7110,7120,7110,41
20230821,122500,498409830,7120,7120,7120,7110,48
20230821,122400,498068330,7110,7120,7120,7110,43
20230821,122300,497762320,7120,7120,7120,7110,41
20230821,122200,497470550,7120,7120,7120,7120,51
20230821,122100,497107430,7130,7130,7130,7130,43
20230821,122000,496800840,7120,7120,7140,7110,844
20230821,121900,490790440,7120,7120,7120,7120,28
20230821,121800,490591080,7120,7150,7150,7100,1823
20230821,121700,477613790,7150,7170,7170,7150,103
20230821,121600,476876140,7150,7160,7160,7150,341
20230821,121500,474434860,7160,7160,7160,7160,44
20230821,121400,474119820,7160,7170,7170,7160,35
20230821,121300,473869140,7170,7170,7170,7170,28
20230821,121200,473668380,7170,7180,7180,7160,1131
20230821,121100,465558240,7170,7160,7170,7140,200
20230821,121000,464126940,7160,7180,7180,7160,818
20230821,120900,458261420,7190,7210,7210,7190,729
20230821,120800,453011900,7210,7220,7230,7210,627
20230821,120700,448486380,7230,7220,7230,7220,102
20230821,120600,447749890,7220,7220,7220,7220,92
20230821,120500,447085650,7220,7220,7220,7220,49
20230821,120400,446731870,7220,7220,7220,7220,91
20230821,120300,446074850,7220,7220,7220,7220,42
20230821,120200,445771610,7220,7220,7220,7220,332
20230821,120100,443374570,7230,7220,7230,7220,112
20230821,120000,442564940,7220,7220,7220,7220,54
20230821,115900,442175060,7220,7220,7220,7220,41
20230821,115800,441879040,7220,7220,7220,7220,42
20230821,115700,441575800,7230,7220,7240,7220,43
20230821,115600,441265090,7220,7220,7220,7220,43
20230821,115500,440954630,7220,7240,7240,7220,59
20230821,115400,440528630,7220,7220,7240,7220,45
20230821,115300,440203670,7220,7220,7220,7220,43
20230821,115200,439893210,7220,7220,7220,7220,41
20230821,115100,439597190,7220,7220,7220,7220,43
20230821,115000,439286730,7220,7220,7220,7220,87
20230821,114900,438658590,7220,7230,7230,7220,238
20230821,114800,436939460,7230,7230,7230,7230,53
20230821,114700,436556270,7230,7230,7230,7230,41
20230821,114600,436259840,7230,7240,7240,7230,37
20230821,114500,435992120,7240,7240,7240,7240,86
20230821,114400,435369480,7240,7240,7240,7240,92
20230821,114300,434703400,7240,7240,7240,7240,79
20230821,114200,434131440,7240,7250,7250,7240,209
20230821,114100,432616320,7250,7260,7260,7250,1228
20230821,114000,423712130,7260,7260,7260,7260,350
20230821,113900,421171130,7260,7260,7260,7260,42
20230821,113800,420866210,7260,7270,7270,7260,36
20230821,113700,420604800,7270,7270,7270,7270,28
20230821,113600,420401240,7270,7270,7270,7270,45
20230821,113500,420074090,7270,7260,7270,7260,46
20230821,113400,419739830,7260,7260,7260,7260,122
20230821,113300,418854110,7260,7270,7270,7260,115
20230821,113200,418019080,7270,7270,7270,7270,43
20230821,113100,417706470,7270,7260,7270,7260,93
20230821,113000,417031130,7260,7260,7260,7260,43
20230821,112900,416718950,7260,7260,7260,7260,143
20230821,112800,415680770,7260,7260,7260,7260,42
20230821,112700,415375850,7260,7260,7260,7260,43
20230821,112600,415063670,7260,7260,7260,7260,41
20230821,112500,414766010,7260,7260,7260,7260,29
20230821,112400,414555470,7260,7280,7280,7260,59
20230821,112300,414126810,7260,7260,7260,7260,72
20230821,112200,413604090,7260,7260,7270,7260,44
20230821,112100,413284640,7260,7270,7270,7260,152
20230821,112000,412179870,7270,7280,7280,7270,42
20230821,111900,411874260,7280,7280,7280,7280,59
20230821,111800,411444740,7280,7300,7300,7280,247
20230821,111700,409642310,7280,7280,7300,7280,106
20230821,111600,408869370,7280,7280,7280,7280,41
20230821,111500,408570890,7280,7270,7280,7270,44
20230821,111400,408250860,7270,7270,7270,7270,42
20230821,111300,407945520,7270,7270,7300,7270,66
20230821,111200,407465580,7270,7300,7300,7270,68
20230821,111100,406970470,7270,7270,7270,7270,46
20230821,111000,406636050,7290,7270,7290,7270,115
20230821,110900,405799980,7270,7270,7270,7270,152
20230821,110800,404694940,7270,7270,7270,7270,43
20230821,110700,404382330,7270,7270,7270,7270,28
20230821,110600,404178770,7270,7270,7270,7270,42
20230821,110500,403873430,7270,7270,7270,7270,44
20230821,110400,403553550,7270,7260,7270,7260,91
20230821,110300,402892260,7260,7260,7260,7260,42
20230821,110200,402587340,7260,7260,7260,7260,42
20230821,110100,402282420,7260,7260,7260,7260,28
20230821,110000,402079140,7260,7260,7260,7260,44
20230821,105900,401759700,7260,7260,7260,7260,41
20230821,105800,401462040,7260,7260,7260,7260,43
20230821,105700,401149860,7260,7260,7260,7260,41
20230821,105600,400852200,7260,7260,7260,7260,43
20230821,105500,400540020,7260,7300,7300,7260,30
20230821,105400,400322180,7260,7260,7260,7260,76
20230821,105300,399770420,7260,7260,7260,7260,43
20230821,105200,399458240,7260,7260,7260,7260,41
20230821,105100,399160580,7260,7260,7260,7260,43
20230821,105000,398848400,7260,7260,7260,7260,43
20230821,104900,398536220,7260,7260,7260,7260,28
20230821,104800,398332940,7260,7260,7260,7260,43
20230821,104700,398020760,7260,7260,7260,7260,41
20230821,104600,397723100,7260,7300,7300,7260,55
20230821,104500,397323320,7260,7270,7280,7260,276
20230821,104400,395315440,7270,7260,7270,7260,66
20230821,104300,394836050,7260,7260,7260,7260,492
20230821,104200,391264130,7260,7260,7260,7260,138
20230821,104100,390262250,7260,7270,7270,7260,125
20230821,104000,389353780,7270,7280,7280,7270,32
20230821,103900,389121110,7280,7280,7330,7280,46
20230821,103800,388786080,7280,7280,7340,7280,92
20230821,103700,388115110,7320,7280,7320,7280,106
20230821,103600,387343060,7270,7270,7270,7270,243
20230821,103500,385576450,7270,7280,7280,7270,317
20230821,103400,383270130,7280,7290,7300,7280,462
20230821,103300,379902290,7290,7280,7300,7280,43
20230821,103200,379589090,7280,7310,7320,7280,2370
20230821,103100,362293490,7310,7320,7340,7310,34
20230821,103000,362044860,7310,7310,7310,7310,43
20230821,102900,361730530,7310,7320,7320,7310,36
20230821,102800,361467290,7340,7320,7340,7310,44
20230821,102700,361145310,7320,7320,7320,7310,43
20230821,102600,360830690,7320,7340,7360,7320,112
20230821,102500,360008450,7350,7360,7380,7350,757
20230821,102400,354439670,7360,7320,7370,7320,1545
20230821,102300,343060910,7320,7320,7320,7320,707
20230821,102200,337885670,7320,7320,7360,7320,167
20230821,102100,336658860,7320,7320,7350,7300,123
20230821,102000,335756860,7300,7290,7300,7290,214
20230821,101900,334194810,7340,7290,7340,7290,254
20230821,101800,332340650,7300,7300,7300,7290,312
20230821,101700,330065130,7290,7300,7300,7290,683
20230821,101600,325083660,7290,7300,7300,7290,477
20230821,101500,321602690,7300,7300,7300,7300,205
20230821,101400,320106190,7300,7300,7300,7300,41
20230821,101300,319806890,7300,7300,7350,7300,223
20230821,101200,318178140,7330,7300,7360,7300,1838
20230821,101100,304680480,7290,7300,7320,7290,206
20230821,101000,303174350,7310,7290,7310,7290,297
20230821,100900,301004160,7290,7280,7300,7280,671
20230821,100800,296111020,7280,7280,7280,7280,43
20230821,100700,295797980,7280,7270,7280,7270,90
20230821,100600,295142920,7270,7270,7270,7270,142
20230821,100500,294110580,7270,7270,7270,7270,43
20230821,100400,293797970,7270,7280,7280,7270,851
20230821,100300,287610200,7270,7280,7280,7270,71
20230821,100200,287093460,7280,7280,7300,7280,369
20230821,100100,284401170,7280,7290,7290,7280,49
20230821,100000,284044300,7290,7290,7290,7280,165
20230821,095900,282841670,7290,7290,7300,7290,52
20230821,095800,282462580,7290,7290,7300,7290,59
20230821,095700,282032460,7290,7300,7300,7290,227
20230821,095600,280376930,7290,7300,7300,7290,47
20230821,095500,280034280,7290,7290,7300,7280,74
20230821,095400,279494630,7290,7280,7290,7280,208
20230821,095300,277980090,7280,7280,7280,7280,46
20230821,095200,277645210,7280,7270,7280,7270,206
20230821,095100,276145720,7270,7280,7290,7270,139
20230821,095000,275133910,7280,7280,7280,7280,141
20230821,094900,274107430,7290,7300,7300,7290,256
20230821,094800,272238940,7300,7300,7300,7300,49
20230821,094700,271881240,7300,7320,7320,7300,384
20230821,094600,269077760,7320,7320,7320,7320,597
20230821,094500,264707720,7320,7320,7350,7320,632
20230821,094400,260064080,7320,7320,7320,7320,43
20230821,094300,259749320,7350,7300,7350,7300,631
20230821,094200,255127190,7300,7320,7320,7300,335
20230821,094100,252679240,7320,7310,7360,7310,4040
20230821,094000,223067770,7310,7310,7320,7300,354
20230821,093900,220477730,7300,7300,7330,7280,1884
20230821,093800,206713850,7270,7260,7290,7260,1044
20230821,093700,199114250,7300,7250,7300,7250,2534
20230821,093600,180657690,7250,7250,7260,7250,455
20230821,093500,177358930,7250,7260,7270,7250,555
20230821,093400,173330080,7260,7250,7260,7250,316
20230821,093300,171039060,7250,7250,7260,7240,898
20230821,093200,164526830,7250,7250,7260,7250,351
20230821,093100,161979500,7260,7260,7260,7250,1464
20230821,093000,151351460,7250,7240,7260,7240,874
20230821,092900,145013660,7240,7220,7240,7220,334
20230821,092800,142595900,7220,7230,7240,7210,272
20230821,092700,140631930,7230,7220,7230,7220,49
20230821,092600,140278090,7240,7220,7240,7220,224
20230821,092500,138660290,7220,7240,7240,7220,32
20230821,092400,138428810,7230,7230,7240,7230,357
20230821,092300,135847130,7230,7230,7230,7230,5
20230821,092200,135810980,7240,7220,7240,7220,79
20230821,092100,135240230,7210,7190,7210,7190,577
20230821,092000,131083080,7190,7180,7190,7180,83
20230821,091900,130486400,7180,7180,7180,7180,167
20230821,091800,129287340,7180,7190,7190,7180,360
20230821,091700,126699530,7180,7180,7180,7180,71
20230821,091600,126189750,7180,7180,7180,7180,10
20230821,091500,126117950,7190,7160,7190,7160,1079
20230821,091400,118365890,7160,7160,7160,7160,219
20230821,091300,116797850,7160,7160,7160,7160,0
20230821,091200,116797850,7160,7160,7180,7160,61
20230821,091100,116360440,7150,7150,7150,7140,173
20230821,091000,115123800,7150,7170,7170,7150,105
20230821,090900,114372540,7190,7200,7200,7190,187
20230821,090800,113027610,7210,7250,7250,7210,1212
20230821,090700,104283690,7250,7240,7250,7240,699
20230821,090600,99216730,7240,7230,7250,7230,127
20230821,090500,98296490,7210,7230,7270,7210,1257
20230821,090400,89176710,7230,7250,7250,7230,957
20230821,090300,82240220,7250,7220,7260,7220,1675
20230821,090200,70106460,7220,7160,7220,7160,4388
20230821,090100,38543440,7140,7080,7160,7080,1469
20230821,090000,28051690,7090,7070,7090,7060,3773