KissMeData/265560/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,202200,209815750,10450,10450,10450,10450,125
20230821,202100,209815750,10450,10450,10450,10450,0
20230821,202000,209815750,10450,10450,10450,10450,0
20230821,201900,209815750,10450,10450,10450,10450,0
20230821,201800,209815750,10450,10450,10450,10450,0
20230821,201700,209815750,10450,10450,10450,10450,0
20230821,201600,209815750,10450,10450,10450,10450,0
20230821,201500,209815750,10450,10450,10450,10450,0
20230821,201400,209815750,10450,10450,10450,10450,0
20230821,201300,209815750,10450,10450,10450,10450,0
20230821,201200,209815750,10450,10450,10450,10450,0
20230821,201100,209815750,10450,10450,10450,10450,0
20230821,201000,209815750,10450,10450,10450,10450,0
20230821,200900,209815750,10450,10450,10450,10450,0
20230821,200800,209815750,10450,10450,10450,10450,0
20230821,200700,209815750,10450,10450,10450,10450,0
20230821,200600,209815750,10450,10450,10450,10450,0
20230821,200500,209815750,10450,10450,10450,10450,0
20230821,200400,209815750,10450,10450,10450,10450,0
20230821,200300,209815750,10450,10450,10450,10450,0
20230821,200200,209815750,10450,10450,10450,10450,0
20230821,200100,209815750,10450,10450,10450,10450,0
20230821,200000,209815750,10450,10450,10450,10450,0
20230821,195900,209815750,10450,10450,10450,10450,0
20230821,195800,209815750,10450,10450,10450,10450,0
20230821,195700,209815750,10450,10450,10450,10450,0
20230821,195600,209815750,10450,10450,10450,10450,0
20230821,195500,209815750,10450,10450,10450,10450,0
20230821,195400,209815750,10450,10450,10450,10450,0
20230821,195300,209815750,10450,10450,10450,10450,0
20230821,195200,209815750,10450,10450,10450,10450,125
20230821,195100,209815750,10450,10450,10450,10450,0
20230821,195000,209815750,10450,10450,10450,10450,0
20230821,194900,209815750,10450,10450,10450,10450,0
20230821,194800,209815750,10450,10450,10450,10450,0
20230821,194700,209815750,10450,10450,10450,10450,0
20230821,194600,209815750,10450,10450,10450,10450,0
20230821,194500,209815750,10450,10450,10450,10450,0
20230821,194400,209815750,10450,10450,10450,10450,0
20230821,194300,209815750,10450,10450,10450,10450,0
20230821,194200,209815750,10450,10450,10450,10450,0
20230821,194100,209815750,10450,10450,10450,10450,0
20230821,194000,209815750,10450,10450,10450,10450,0
20230821,193900,209815750,10450,10450,10450,10450,0
20230821,193800,209815750,10450,10450,10450,10450,0
20230821,193700,209815750,10450,10450,10450,10450,0
20230821,193600,209815750,10450,10450,10450,10450,0
20230821,193500,209815750,10450,10450,10450,10450,0
20230821,193400,209815750,10450,10450,10450,10450,0
20230821,193300,209815750,10450,10450,10450,10450,0
20230821,193200,209815750,10450,10450,10450,10450,0
20230821,193100,209815750,10450,10450,10450,10450,0
20230821,193000,209815750,10450,10450,10450,10450,0
20230821,192900,209815750,10450,10450,10450,10450,0
20230821,192800,209815750,10450,10450,10450,10450,0
20230821,192700,209815750,10450,10450,10450,10450,0
20230821,192600,209815750,10450,10450,10450,10450,0
20230821,192500,209815750,10450,10450,10450,10450,0
20230821,192400,209815750,10450,10450,10450,10450,0
20230821,192300,209815750,10450,10450,10450,10450,0
20230821,192200,209815750,10450,10450,10450,10450,125
20230821,192100,209815750,10450,10450,10450,10450,0
20230821,192000,209815750,10450,10450,10450,10450,0
20230821,191900,209815750,10450,10450,10450,10450,0
20230821,191800,209815750,10450,10450,10450,10450,0
20230821,191700,209815750,10450,10450,10450,10450,0
20230821,191600,209815750,10450,10450,10450,10450,0
20230821,191500,209815750,10450,10450,10450,10450,0
20230821,191400,209815750,10450,10450,10450,10450,0
20230821,191300,209815750,10450,10450,10450,10450,0
20230821,191200,209815750,10450,10450,10450,10450,0
20230821,191100,209815750,10450,10450,10450,10450,0
20230821,191000,209815750,10450,10450,10450,10450,0
20230821,190900,209815750,10450,10450,10450,10450,0
20230821,190800,209815750,10450,10450,10450,10450,0
20230821,190700,209815750,10450,10450,10450,10450,0
20230821,190600,209815750,10450,10450,10450,10450,0
20230821,190500,209815750,10450,10450,10450,10450,0
20230821,190400,209815750,10450,10450,10450,10450,0
20230821,190300,209815750,10450,10450,10450,10450,0
20230821,190200,209815750,10450,10450,10450,10450,0
20230821,190100,209815750,10450,10450,10450,10450,0
20230821,190000,209815750,10450,10450,10450,10450,0
20230821,185900,209815750,10450,10450,10450,10450,0
20230821,185800,209815750,10450,10450,10450,10450,0
20230821,185700,209815750,10450,10450,10450,10450,0
20230821,185600,209815750,10450,10450,10450,10450,0
20230821,185500,209815750,10450,10450,10450,10450,0
20230821,185400,209815750,10450,10450,10450,10450,0
20230821,185300,209815750,10450,10450,10450,10450,0
20230821,185200,209815750,10450,10450,10450,10450,125
20230821,185100,209815750,10450,10450,10450,10450,0
20230821,185000,209815750,10450,10450,10450,10450,0
20230821,184900,209815750,10450,10450,10450,10450,0
20230821,184800,209815750,10450,10450,10450,10450,0
20230821,184700,209815750,10450,10450,10450,10450,0
20230821,184600,209815750,10450,10450,10450,10450,0
20230821,184500,209815750,10450,10450,10450,10450,0
20230821,184400,209815750,10450,10450,10450,10450,0
20230821,184300,209815750,10450,10450,10450,10450,0
20230821,184200,209815750,10450,10450,10450,10450,0
20230821,184100,209815750,10450,10450,10450,10450,0
20230821,184000,209815750,10450,10450,10450,10450,0
20230821,183900,209815750,10450,10450,10450,10450,0
20230821,183800,209815750,10450,10450,10450,10450,0
20230821,183700,209815750,10450,10450,10450,10450,0
20230821,183600,209815750,10450,10450,10450,10450,0
20230821,183500,209815750,10450,10450,10450,10450,0
20230821,183400,209815750,10450,10450,10450,10450,0
20230821,183300,209815750,10450,10450,10450,10450,0
20230821,183200,209815750,10450,10450,10450,10450,0
20230821,183100,209815750,10450,10450,10450,10450,0
20230821,183000,209815750,10450,10450,10450,10450,0
20230821,182900,209815750,10450,10450,10450,10450,0
20230821,182800,209815750,10450,10450,10450,10450,0
20230821,182700,209815750,10450,10450,10450,10450,0
20230821,182600,209815750,10450,10450,10450,10450,0
20230821,182500,209815750,10450,10450,10450,10450,0
20230821,182400,209815750,10450,10450,10450,10450,0
20230821,182300,209815750,10450,10450,10450,10450,0
20230821,182200,209815750,10450,10450,10450,10450,125
20230821,182100,209815750,10450,10450,10450,10450,0
20230821,182000,209815750,10450,10450,10450,10450,0
20230821,181900,209815750,10450,10450,10450,10450,0
20230821,181800,209815750,10450,10450,10450,10450,0
20230821,181700,209815750,10450,10450,10450,10450,0
20230821,181600,209815750,10450,10450,10450,10450,0
20230821,181500,209815750,10450,10450,10450,10450,0
20230821,181400,209815750,10450,10450,10450,10450,0
20230821,181300,209815750,10450,10450,10450,10450,0
20230821,181200,209815750,10450,10450,10450,10450,0
20230821,181100,209815750,10450,10450,10450,10450,0
20230821,181000,209815750,10450,10450,10450,10450,0
20230821,180900,209815750,10450,10450,10450,10450,0
20230821,180800,209815750,10450,10450,10450,10450,0
20230821,180700,209815750,10450,10450,10450,10450,0
20230821,180600,209815750,10450,10450,10450,10450,0
20230821,180500,209815750,10450,10450,10450,10450,0
20230821,180400,209815750,10450,10450,10450,10450,0
20230821,180300,209815750,10450,10450,10450,10450,0
20230821,180200,209815750,10450,10450,10450,10450,0
20230821,180100,209815750,10450,10450,10450,10450,0
20230821,180000,209815750,10450,10450,10450,10450,0
20230821,175900,209815750,10450,10450,10450,10450,0
20230821,175800,209815750,10450,10450,10450,10450,0
20230821,175700,209815750,10450,10450,10450,10450,0
20230821,175600,209815750,10450,10450,10450,10450,0
20230821,175500,209815750,10450,10450,10450,10450,0
20230821,175400,209815750,10450,10450,10450,10450,0
20230821,175300,209815750,10450,10450,10450,10450,0
20230821,175200,209815750,10450,10450,10450,10450,125
20230821,175100,209815750,10450,10450,10450,10450,0
20230821,175000,209815750,10450,10450,10450,10450,0
20230821,174900,209815750,10450,10450,10450,10450,0
20230821,174800,209815750,10450,10450,10450,10450,0
20230821,174700,209815750,10450,10450,10450,10450,0
20230821,174600,209815750,10450,10450,10450,10450,0
20230821,174500,209815750,10450,10450,10450,10450,0
20230821,174400,209815750,10450,10450,10450,10450,0
20230821,174300,209815750,10450,10450,10450,10450,0
20230821,174200,209815750,10450,10450,10450,10450,0
20230821,174100,209815750,10450,10450,10450,10450,0
20230821,174000,209815750,10450,10450,10450,10450,0
20230821,173900,209815750,10450,10450,10450,10450,0
20230821,173800,209815750,10450,10450,10450,10450,0
20230821,173700,209815750,10450,10450,10450,10450,0
20230821,173600,209815750,10450,10450,10450,10450,0
20230821,173500,209815750,10450,10450,10450,10450,0
20230821,173400,209815750,10450,10450,10450,10450,0
20230821,173300,209815750,10450,10450,10450,10450,0
20230821,173200,209815750,10450,10450,10450,10450,0
20230821,173100,209815750,10450,10450,10450,10450,0
20230821,173000,209815750,10450,10450,10450,10450,0
20230821,172900,209815750,10450,10450,10450,10450,0
20230821,172800,209815750,10450,10450,10450,10450,0
20230821,172700,209815750,10450,10450,10450,10450,0
20230821,172600,209815750,10450,10450,10450,10450,0
20230821,172500,209815750,10450,10450,10450,10450,0
20230821,172400,209815750,10450,10450,10450,10450,0
20230821,172300,209815750,10450,10450,10450,10450,0
20230821,172200,209815750,10450,10450,10450,10450,125
20230821,172100,209815750,10450,10450,10450,10450,0
20230821,172000,209815750,10450,10450,10450,10450,0
20230821,171900,209815750,10450,10450,10450,10450,0
20230821,171800,209815750,10450,10450,10450,10450,0
20230821,171700,209815750,10450,10450,10450,10450,0
20230821,171600,209815750,10450,10450,10450,10450,0
20230821,171500,209815750,10450,10450,10450,10450,0
20230821,171400,209815750,10450,10450,10450,10450,0
20230821,171300,209815750,10450,10450,10450,10450,0
20230821,171200,209815750,10450,10450,10450,10450,0
20230821,171100,209815750,10450,10450,10450,10450,0
20230821,171000,209815750,10450,10450,10450,10450,0
20230821,170900,209815750,10450,10450,10450,10450,0
20230821,170800,209815750,10450,10450,10450,10450,0
20230821,170700,209815750,10450,10450,10450,10450,0
20230821,170600,209815750,10450,10450,10450,10450,0
20230821,170500,209815750,10450,10450,10450,10450,0
20230821,170400,209815750,10450,10450,10450,10450,0
20230821,170300,209815750,10450,10450,10450,10450,0
20230821,170200,209815750,10450,10450,10450,10450,0
20230821,170100,209815750,10450,10450,10450,10450,0
20230821,170000,209815750,10450,10450,10450,10450,0
20230821,165900,209815750,10450,10450,10450,10450,0
20230821,165800,209815750,10450,10450,10450,10450,0
20230821,165700,209815750,10450,10450,10450,10450,0
20230821,165600,209815750,10450,10450,10450,10450,0
20230821,165500,209815750,10450,10450,10450,10450,0
20230821,165400,209815750,10450,10450,10450,10450,0
20230821,165300,209815750,10450,10450,10450,10450,0
20230821,165200,209815750,10450,10450,10450,10450,125
20230821,165100,209815750,10450,10450,10450,10450,0
20230821,165000,209815750,10450,10450,10450,10450,0
20230821,164900,209815750,10450,10450,10450,10450,0
20230821,164800,209815750,10450,10450,10450,10450,0
20230821,164700,209815750,10450,10450,10450,10450,0
20230821,164600,209815750,10450,10450,10450,10450,0
20230821,164500,209815750,10450,10450,10450,10450,0
20230821,164400,209815750,10450,10450,10450,10450,0
20230821,164300,209815750,10450,10450,10450,10450,0
20230821,164200,209815750,10450,10450,10450,10450,0
20230821,164100,209815750,10450,10450,10450,10450,0
20230821,164000,209815750,10450,10450,10450,10450,0
20230821,163900,209815750,10450,10450,10450,10450,0
20230821,163800,209815750,10450,10450,10450,10450,0
20230821,163700,209815750,10450,10450,10450,10450,0
20230821,163600,209815750,10450,10450,10450,10450,0
20230821,163500,209815750,10450,10450,10450,10450,0
20230821,163400,209815750,10450,10450,10450,10450,0
20230821,163300,209815750,10450,10450,10450,10450,0
20230821,163200,209815750,10450,10450,10450,10450,0
20230821,163100,209815750,10450,10450,10450,10450,0
20230821,163000,209815750,10450,10450,10450,10450,0
20230821,162900,209815750,10450,10450,10450,10450,0
20230821,162800,209815750,10450,10450,10450,10450,0
20230821,162700,209815750,10450,10450,10450,10450,0
20230821,162600,209815750,10450,10450,10450,10450,0
20230821,162500,209815750,10450,10450,10450,10450,0
20230821,162400,209815750,10450,10450,10450,10450,0
20230821,162300,209815750,10450,10450,10450,10450,0
20230821,162200,209815750,10450,10450,10450,10450,125
20230821,162100,209815750,10450,10450,10450,10450,0
20230821,162000,209815750,10450,10450,10450,10450,0
20230821,161900,209815750,10450,10450,10450,10450,0
20230821,161800,209815750,10450,10450,10450,10450,0
20230821,161700,209815750,10450,10450,10450,10450,0
20230821,161600,209815750,10450,10450,10450,10450,0
20230821,161500,209815750,10450,10450,10450,10450,0
20230821,161400,209815750,10450,10450,10450,10450,0
20230821,161300,209815750,10450,10450,10450,10450,0
20230821,161200,209815750,10450,10450,10450,10450,0
20230821,161100,209815750,10450,10450,10450,10450,0
20230821,161000,209815750,10450,10450,10450,10450,0
20230821,160900,209815750,10450,10450,10450,10450,0
20230821,160800,209815750,10450,10450,10450,10450,0
20230821,160700,209815750,10450,10450,10450,10450,0
20230821,160600,209815750,10450,10450,10450,10450,0
20230821,160500,209815750,10450,10450,10450,10450,0
20230821,160400,209815750,10450,10450,10450,10450,0
20230821,160300,209815750,10450,10450,10450,10450,0
20230821,160200,209815750,10450,10450,10450,10450,0
20230821,160100,209815750,10450,10450,10450,10450,0
20230821,160000,209815750,10450,10450,10450,10450,0
20230821,155900,209815750,10450,10450,10450,10450,0
20230821,155800,209815750,10450,10450,10450,10450,0
20230821,155700,209815750,10450,10450,10450,10450,0
20230821,155600,209815750,10450,10450,10450,10450,0
20230821,155500,209815750,10450,10450,10450,10450,0
20230821,155400,209815750,10450,10450,10450,10450,0
20230821,155300,209815750,10450,10450,10450,10450,0
20230821,155200,209815750,10450,10450,10450,10450,125
20230821,155100,209815750,10450,10450,10450,10450,0
20230821,155000,209815750,10450,10450,10450,10450,0
20230821,154900,209815750,10450,10450,10450,10450,0
20230821,154800,209815750,10450,10450,10450,10450,0
20230821,154700,209815750,10450,10450,10450,10450,0
20230821,154600,209815750,10450,10450,10450,10450,0
20230821,154500,209815750,10450,10450,10450,10450,0
20230821,154400,209815750,10450,10450,10450,10450,0
20230821,154300,209815750,10450,10450,10450,10450,0
20230821,154200,209815750,10450,10450,10450,10450,0
20230821,154100,209815750,10450,10450,10450,10450,0
20230821,154000,209815750,10450,10450,10450,10450,0
20230821,153900,209815750,10450,10450,10450,10450,0
20230821,153800,209815750,10450,10450,10450,10450,0
20230821,153700,209815750,10450,10450,10450,10450,0
20230821,153600,209815750,10450,10450,10450,10450,0
20230821,153500,209815750,10450,10450,10450,10450,0
20230821,153400,209815750,10450,10450,10450,10450,0
20230821,153300,209815750,10450,10450,10450,10450,0
20230821,153200,209815750,10450,10450,10450,10450,0
20230821,153100,209815750,10450,10450,10450,10450,0
20230821,153000,209815750,10450,10450,10450,10450,125
20230821,152900,208509500,10450,10450,10450,10450,0
20230821,152800,208509500,10450,10450,10450,10450,0
20230821,152700,208509500,10450,10450,10450,10450,0
20230821,152600,208509500,10450,10450,10450,10450,0
20230821,152500,208509500,10450,10450,10450,10450,0
20230821,152400,208509500,10450,10450,10450,10450,0
20230821,152300,208509500,10450,10450,10450,10450,0
20230821,152200,208509500,10450,10450,10450,10450,0
20230821,152100,208509500,10450,10450,10450,10450,0
20230821,152000,208509500,10450,10450,10450,10450,0
20230821,151900,208509500,10450,10460,10460,10450,355
20230821,151800,204798490,10470,10470,10470,10470,0
20230821,151700,204798490,10470,10470,10470,10470,0
20230821,151600,204798490,10470,10470,10470,10470,0
20230821,151500,204798490,10470,10470,10470,10470,0
20230821,151400,204798490,10470,10470,10470,10470,0
20230821,151300,204798490,10470,10450,10470,10450,66
20230821,151200,204108770,10490,10490,10490,10490,0
20230821,151100,204108770,10490,10490,10490,10490,0
20230821,151000,204108770,10490,10490,10490,10450,63
20230821,150900,203450020,10490,10490,10490,10490,0
20230821,150800,203450020,10490,10460,10490,10460,281
20230821,150700,200505330,10460,10460,10460,10460,0
20230821,150600,200505330,10460,10460,10460,10460,151
20230821,150500,198925870,10490,10490,10490,10490,10
20230821,150400,198820970,10460,10460,10460,10460,0
20230821,150300,198820970,10460,10460,10460,10460,10
20230821,150200,198716370,10490,10490,10490,10490,0
20230821,150100,198716370,10490,10500,10500,10460,17
20230821,150000,198538210,10500,10500,10500,10500,0
20230821,145900,198538210,10500,10500,10500,10500,0
20230821,145800,198538210,10500,10500,10500,10500,0
20230821,145700,198538210,10500,10460,10500,10460,14
20230821,145600,198391370,10450,10450,10450,10450,16
20230821,145500,198224170,10460,10460,10460,10460,1
20230821,145400,198213710,10450,10450,10450,10450,102
20230821,145300,197147810,10450,10510,10510,10450,21
20230821,145200,196927760,10510,10510,10510,10510,0
20230821,145100,196927760,10510,10510,10510,10510,0
20230821,145000,196927760,10510,10510,10510,10510,0
20230821,144900,196927760,10510,10510,10510,10510,10
20230821,144800,196822660,10500,10500,10500,10500,320
20230821,144700,193462660,10500,10450,10500,10450,193
20230821,144600,191436460,10450,10450,10450,10450,5
20230821,144500,191384210,10450,10450,10450,10450,4
20230821,144400,191342410,10440,10440,10440,10440,1
20230821,144300,191331970,10440,10440,10440,10440,0
20230821,144200,191331970,10440,10440,10440,10440,163
20230821,144100,189630250,10440,10450,10500,10440,196
20230821,144000,187583140,10510,10510,10510,10510,0
20230821,143900,187583140,10510,10510,10510,10510,0
20230821,143800,187583140,10510,10510,10510,10510,0
20230821,143700,187583140,10510,10480,10510,10450,3127
20230821,143600,154837210,10480,10480,10480,10480,100
20230821,143500,153789210,10480,10480,10480,10480,0
20230821,143400,153789210,10480,10480,10480,10480,1
20230821,143300,153778730,10480,10480,10510,10480,150
20230821,143200,152206410,10510,10510,10510,10510,0
20230821,143100,152206410,10510,10510,10510,10510,0
20230821,143000,152206410,10510,10510,10510,10510,0
20230821,142900,152206410,10510,10510,10510,10510,10
20230821,142800,152101310,10510,10510,10510,10510,0
20230821,142700,152101310,10510,10510,10510,10510,0
20230821,142600,152101310,10510,10510,10510,10510,0
20230821,142500,152101310,10510,10510,10510,10480,55
20230821,142400,151524610,10480,10480,10480,10480,0
20230821,142300,151524610,10480,10480,10480,10480,3
20230821,142200,151493170,10510,10510,10510,10510,0
20230821,142100,151493170,10510,10480,10510,10480,220
20230821,142000,149187270,10510,10510,10510,10510,0
20230821,141900,149187270,10510,10510,10510,10510,0
20230821,141800,149187270,10510,10510,10510,10510,0
20230821,141700,149187270,10510,10510,10510,10510,10
20230821,141600,149082170,10520,10520,10520,10520,0
20230821,141500,149082170,10520,10520,10520,10520,0
20230821,141400,149082170,10520,10520,10520,10520,0
20230821,141300,149082170,10520,10520,10520,10520,10
20230821,141200,148976970,10520,10520,10520,10520,0
20230821,141100,148976970,10520,10520,10520,10520,0
20230821,141000,148976970,10520,10520,10520,10470,21
20230821,140900,148756600,10470,10470,10470,10470,0
20230821,140800,148756600,10470,10470,10470,10470,0
20230821,140700,148756600,10470,10470,10470,10470,0
20230821,140600,148756600,10470,10470,10470,10470,1
20230821,140500,148746130,10520,10530,10530,10520,10
20230821,140400,148640890,10470,10470,10470,10470,0
20230821,140300,148640890,10470,10480,10480,10470,4
20230821,140200,148599000,10490,10490,10490,10490,6
20230821,140100,148536060,10490,10490,10490,10490,0
20230821,140000,148536060,10490,10490,10490,10490,4
20230821,135900,148494100,10490,10490,10490,10490,0
20230821,135800,148494100,10490,10500,10500,10490,15
20230821,135700,148336710,10530,10530,10530,10530,0
20230821,135600,148336710,10530,10530,10530,10530,10
20230821,135500,148231410,10480,10480,10480,10480,0
20230821,135400,148231410,10480,10480,10480,10480,0
20230821,135300,148231410,10480,10480,10480,10480,90
20230821,135200,147288210,10530,10530,10530,10480,1044
20230821,135100,136300890,10530,10530,10530,10530,0
20230821,135000,136300890,10530,10530,10530,10530,0
20230821,134900,136300890,10530,10530,10530,10530,0
20230821,134800,136300890,10530,10530,10530,10530,10
20230821,134700,136195590,10530,10530,10530,10530,0
20230821,134600,136195590,10530,10530,10530,10530,12
20230821,134500,136069230,10530,10530,10530,10530,0
20230821,134400,136069230,10530,10530,10530,10530,10
20230821,134300,135963930,10490,10490,10490,10490,124
20230821,134200,134663170,10530,10530,10530,10530,0
20230821,134100,134663170,10530,10530,10530,10530,0
20230821,134000,134663170,10530,10530,10530,10530,10
20230821,133900,134557870,10530,10530,10530,10530,3
20230821,133800,134526280,10530,10530,10530,10530,0
20230821,133700,134526280,10530,10530,10530,10530,0
20230821,133600,134526280,10530,10530,10530,10530,10
20230821,133500,134420980,10490,10500,10500,10490,11
20230821,133400,134305580,10530,10530,10530,10530,0
20230821,133300,134305580,10530,10530,10530,10530,6
20230821,133200,134242400,10530,10480,10530,10480,21
20230821,133100,134022050,10480,10480,10480,10480,20
20230821,133000,133812450,10530,10530,10530,10530,0
20230821,132900,133812450,10530,10530,10530,10530,0
20230821,132800,133812450,10530,10480,10530,10480,62
20230821,132700,133162190,10530,10530,10530,10530,0
20230821,132600,133162190,10530,10530,10530,10530,0
20230821,132500,133162190,10530,10530,10530,10530,3
20230821,132400,133130600,10530,10530,10530,10530,10
20230821,132300,133025300,10480,10490,10490,10480,11
20230821,132200,132909990,10530,10530,10530,10530,0
20230821,132100,132909990,10530,10530,10530,10530,0
20230821,132000,132909990,10530,10540,10540,10530,10
20230821,131900,132804650,10540,10540,10540,10540,0
20230821,131800,132804650,10540,10540,10540,10540,0
20230821,131700,132804650,10540,10540,10540,10540,0
20230821,131600,132804650,10540,10540,10540,10540,10
20230821,131500,132699250,10530,10530,10530,10530,0
20230821,131400,132699250,10530,10530,10530,10530,0
20230821,131300,132699250,10530,10530,10530,10530,0
20230821,131200,132699250,10530,10530,10530,10530,60
20230821,131100,132067450,10530,10530,10530,10530,0
20230821,131000,132067450,10530,10530,10530,10530,10
20230821,130900,131962150,10530,10530,10530,10530,0
20230821,130800,131962150,10530,10530,10530,10530,10
20230821,130700,131856850,10530,10530,10530,10530,0
20230821,130600,131856850,10530,10530,10530,10530,10
20230821,130500,131751550,10530,10530,10530,10530,0
20230821,130400,131751550,10530,10530,10530,10530,20
20230821,130300,131540950,10480,10480,10480,10480,10
20230821,130200,131436150,10540,10540,10540,10540,10
20230821,130100,131330750,10540,10540,10540,10540,0
20230821,130000,131330750,10540,10540,10540,10540,10
20230821,125900,131225350,10540,10540,10540,10540,0
20230821,125800,131225350,10540,10540,10540,10540,0
20230821,125700,131225350,10540,10540,10540,10540,10
20230821,125600,131119950,10470,10470,10470,10470,76
20230821,125500,130324230,10540,10540,10540,10540,10
20230821,125400,130218830,10540,10540,10540,10540,0
20230821,125300,130218830,10540,10540,10540,10540,10
20230821,125200,130113430,10540,10540,10540,10540,0
20230821,125100,130113430,10540,10470,10540,10470,21
20230821,125000,129892860,10470,10470,10470,10470,50
20230821,124900,129369360,10540,10540,10540,10540,10
20230821,124800,129263960,10540,10540,10540,10540,5
20230821,124700,129211260,10540,10540,10540,10540,10
20230821,124600,129105860,10540,10540,10540,10540,0
20230821,124500,129105860,10540,10530,10540,10530,10
20230821,124400,129000540,10470,10470,10470,10470,65
20230821,124300,128319990,10530,10530,10530,10470,73
20230821,124200,127555080,10470,10550,10550,10450,1128
20230821,124100,115756950,10550,10550,10550,10550,4
20230821,124000,115714750,10550,10550,10550,10550,0
20230821,123900,115714750,10550,10550,10550,10550,10
20230821,123800,115609250,10550,10550,10550,10550,0
20230821,123700,115609250,10550,10550,10550,10550,10
20230821,123600,115503750,10550,10550,10550,10550,0
20230821,123500,115503750,10550,10550,10550,10550,10
20230821,123400,115398250,10480,10480,10480,10480,0
20230821,123300,115398250,10480,10550,10560,10480,64
20230821,123200,114726750,10550,10550,10550,10550,0
20230821,123100,114726750,10550,10560,10560,10550,12
20230821,123000,114600040,10560,10560,10560,10560,0
20230821,122900,114600040,10560,10560,10560,10560,11
20230821,122800,114483880,10560,10560,10560,10560,0
20230821,122700,114483880,10560,10560,10560,10560,11
20230821,122600,114367720,10560,10560,10560,10560,0
20230821,122500,114367720,10560,10560,10560,10560,11
20230821,122400,114251560,10560,10560,10560,10560,0
20230821,122300,114251560,10560,10560,10560,10560,11
20230821,122200,114135400,10550,10550,10550,10550,81
20230821,122100,113280850,10550,10520,10550,10460,298
20230821,122000,110161050,10560,10560,10560,10560,0
20230821,121900,110161050,10560,10560,10560,10560,10
20230821,121800,110055450,10570,10570,10570,10570,0
20230821,121700,110055450,10570,10570,10570,10570,11
20230821,121600,109939180,10570,10520,10570,10520,1118
20230821,121500,98148530,10520,10520,10520,10520,5
20230821,121400,98095930,10520,10520,10520,10520,0
20230821,121300,98095930,10520,10520,10520,10460,13
20230821,121200,97959290,10520,10520,10520,10520,0
20230821,121100,97959290,10520,10520,10520,10520,11
20230821,121000,97843570,10450,10450,10450,10450,10
20230821,120900,97739070,10450,10460,10460,10450,208
20230821,120800,95564900,10460,10460,10460,10460,0
20230821,120700,95564900,10460,10460,10460,10460,12
20230821,120600,95439380,10450,10450,10450,10450,63
20230821,120500,94781030,10460,10460,10460,10460,11
20230821,120400,94665970,10460,10460,10460,10460,0
20230821,120300,94665970,10460,10450,10460,10450,21
20230821,120200,94446410,10460,10460,10460,10460,0
20230821,120100,94446410,10460,10460,10460,10460,10
20230821,120000,94341810,10460,10460,10460,10460,0
20230821,115900,94341810,10460,10460,10460,10450,41
20230821,115800,93913250,10450,10450,10450,10450,103
20230821,115700,92836900,10460,10460,10460,10460,11
20230821,115600,92721840,10460,10460,10460,10460,0
20230821,115500,92721840,10460,10420,10460,10420,12
20230821,115400,92596360,10420,10430,10430,10420,369
20230821,115300,88749370,10430,10430,10430,10430,0
20230821,115200,88749370,10430,10430,10460,10430,439
20230821,115100,84170270,10430,10440,10440,10430,206
20230821,115000,82021430,10440,10470,10470,10440,211
20230821,114900,79818110,10470,10470,10470,10470,0
20230821,114800,79818110,10470,10470,10470,10470,11
20230821,114700,79702940,10450,10450,10450,10450,100
20230821,114600,78657940,10460,10470,10470,10460,11
20230821,114500,78542830,10460,10460,10460,10460,198
20230821,114400,76471750,10470,10470,10470,10470,11
20230821,114300,76356580,10460,10460,10460,10460,9
20230821,114200,76262440,10470,10470,10470,10470,11
20230821,114100,76147270,10470,10470,10470,10470,0
20230821,114000,76147270,10470,10470,10470,10470,11
20230821,113900,76032100,10470,10470,10470,10470,0
20230821,113800,76032100,10470,10470,10470,10470,11
20230821,113700,75916930,10470,10470,10470,10470,0
20230821,113600,75916930,10470,10470,10470,10470,11
20230821,113500,75801760,10470,10470,10470,10470,0
20230821,113400,75801760,10470,10520,10520,10470,61
20230821,113300,75162540,10520,10470,10520,10470,2
20230821,113200,75141550,10520,10520,10520,10520,11
20230821,113100,75025830,10520,10520,10520,10520,1
20230821,113000,75015310,10530,10470,10530,10470,11
20230821,112900,74900020,10470,10470,10470,10470,36
20230821,112800,74523100,10530,10530,10530,10530,11
20230821,112700,74407270,10530,10530,10530,10530,6
20230821,112600,74344090,10530,10530,10530,10530,5
20230821,112500,74291440,10530,10530,10530,10530,0
20230821,112400,74291440,10530,10470,10530,10470,41
20230821,112300,73861510,10470,10500,10500,10470,11
20230821,112200,73746040,10530,10530,10530,10530,11
20230821,112100,73630210,10530,10530,10530,10530,0
20230821,112000,73630210,10530,10530,10530,10530,11
20230821,111900,73514380,10530,10530,10530,10530,0
20230821,111800,73514380,10530,10530,10530,10530,11
20230821,111700,73398550,10530,10530,10530,10530,6
20230821,111600,73335370,10530,10530,10530,10530,6
20230821,111500,73272190,10530,10530,10530,10530,0
20230821,111400,73272190,10530,10530,10530,10530,21
20230821,111300,73051060,10530,10470,10530,10470,13
20230821,111200,72914770,10530,10530,10530,10530,11
20230821,111100,72798940,10530,10530,10530,10530,0
20230821,111000,72798940,10530,10530,10530,10530,11
20230821,110900,72683110,10530,10530,10530,10530,1
20230821,110800,72672580,10530,10530,10530,10530,11
20230821,110700,72556750,10530,10530,10530,10530,0
20230821,110600,72556750,10530,10530,10530,10530,11
20230821,110500,72440920,10540,10540,10540,10540,0
20230821,110400,72440920,10540,10530,10540,10530,12
20230821,110300,72314450,10540,10540,10540,10540,0
20230821,110200,72314450,10540,10540,10540,10540,31
20230821,110100,71987710,10540,10510,10540,10510,50
20230821,110000,71460890,10540,10530,10540,10530,11
20230821,105900,71345050,10530,10530,10530,10530,0
20230821,105800,71345050,10530,10530,10530,10530,11
20230821,105700,71229220,10520,10500,10530,10460,177
20230821,105600,69368570,10520,10500,10520,10490,102
20230821,105500,68297200,10500,10500,10500,10500,0
20230821,105400,68297200,10500,10500,10500,10500,11
20230821,105300,68181700,10500,10450,10500,10450,2
20230821,105200,68160750,10500,10460,10500,10460,11
20230821,105100,68045380,10460,10460,10460,10460,6
20230821,105000,67982620,10460,10460,10460,10460,9
20230821,104900,67888480,10460,10460,10460,10460,0
20230821,104800,67888480,10460,10460,10460,10460,0
20230821,104700,67888480,10460,10460,10460,10460,0
20230821,104600,67888480,10460,10460,10460,10460,0
20230821,104500,67888480,10460,10460,10460,10460,0
20230821,104400,67888480,10460,10460,10460,10460,240
20230821,104300,65378080,10450,10450,10450,10450,170
20230821,104200,63601580,10460,10460,10460,10460,0
20230821,104100,63601580,10460,10460,10460,10460,0
20230821,104000,63601580,10460,10460,10460,10460,0
20230821,103900,63601580,10460,10460,10460,10460,0
20230821,103800,63601580,10460,10460,10460,10460,0
20230821,103700,63601580,10460,10460,10460,10460,0
20230821,103600,63601580,10460,10460,10460,10460,0
20230821,103500,63601580,10460,10460,10460,10460,0
20230821,103400,63601580,10460,10470,10470,10460,26
20230821,103300,63329610,10460,10470,10470,10460,200
20230821,103200,61236360,10470,10470,10470,10470,0
20230821,103100,61236360,10470,10470,10470,10470,0
20230821,103000,61236360,10470,10470,10470,10470,10
20230821,102900,61131660,10470,10480,10480,10470,55
20230821,102800,60555720,10480,10480,10480,10480,0
20230821,102700,60555720,10480,10480,10480,10480,0
20230821,102600,60555720,10480,10480,10480,10480,0
20230821,102500,60555720,10480,10480,10480,10470,260
20230821,102400,57831420,10490,10490,10490,10490,51
20230821,102300,57296430,10490,10490,10490,10490,67
20230821,102200,56593600,10490,10490,10490,10490,0
20230821,102100,56593600,10490,10490,10490,10490,0
20230821,102000,56593600,10490,10490,10490,10490,11
20230821,101900,56478210,10480,10480,10480,10480,0
20230821,101800,56478210,10480,10480,10480,10480,0
20230821,101700,56478210,10480,10480,10480,10480,200
20230821,101600,54382210,10500,10500,10500,10500,0
20230821,101500,54382210,10500,10500,10500,10500,17
20230821,101400,54203710,10500,10480,10500,10480,10
20230821,101300,54098870,10480,10480,10480,10480,305
20230821,101200,50902470,10470,10470,10470,10470,5
20230821,101100,50850120,10470,10470,10470,10470,37
20230821,101000,50462730,10440,10440,10440,10440,11
20230821,100900,50347890,10430,10430,10430,10430,0
20230821,100800,50347890,10430,10430,10430,10430,60
20230821,100700,49722090,10420,10420,10420,10420,0
20230821,100600,49722090,10420,10420,10420,10420,0
20230821,100500,49722090,10420,10420,10420,10420,47
20230821,100400,49232350,10420,10420,10420,10420,0
20230821,100300,49232350,10420,10420,10420,10420,0
20230821,100200,49232350,10420,10420,10420,10420,0
20230821,100100,49232350,10420,10420,10420,10420,0
20230821,100000,49232350,10420,10420,10420,10420,9
20230821,095900,49138570,10420,10420,10420,10420,0
20230821,095800,49138570,10420,10420,10420,10420,66
20230821,095700,48450850,10430,10430,10430,10430,179
20230821,095600,46583880,10430,10430,10430,10430,0
20230821,095500,46583880,10430,10430,10430,10430,0
20230821,095400,46583880,10430,10430,10430,10430,0
20230821,095300,46583880,10430,10430,10430,10430,1
20230821,095200,46573450,10480,10480,10480,10480,1
20230821,095100,46562970,10430,10430,10430,10430,2
20230821,095000,46542110,10430,10430,10430,10430,7
20230821,094900,46469100,10420,10420,10420,10420,0
20230821,094800,46469100,10420,10420,10420,10420,0
20230821,094700,46469100,10420,10420,10420,10420,0
20230821,094600,46469100,10420,10470,10470,10420,50
20230821,094500,45947800,10480,10470,10480,10470,7
20230821,094400,45874450,10470,10470,10470,10470,240
20230821,094300,43361650,10480,10480,10480,10480,31
20230821,094200,43036770,10510,10510,10510,10510,0
20230821,094100,43036770,10510,10510,10510,10510,1
20230821,094000,43026260,10510,10510,10510,10510,0
20230821,093900,43026260,10510,10510,10510,10510,0
20230821,093800,43026260,10510,10510,10510,10510,1
20230821,093700,43015750,10510,10500,10510,10500,9
20230821,093600,42921200,10490,10490,10490,10490,0
20230821,093500,42921200,10490,10490,10490,10490,0
20230821,093400,42921200,10490,10470,10490,10470,118
20230821,093300,41684440,10480,10480,10480,10480,0
20230821,093200,41684440,10480,10470,10480,10470,1269
20230821,093100,28396930,10470,10470,10470,10470,0
20230821,093000,28396930,10470,10470,10470,10470,10
20230821,092900,28292230,10470,10470,10470,10470,0
20230821,092800,28292230,10470,10470,10470,10470,47
20230821,092700,27800140,10450,10430,10450,10430,136
20230821,092600,26380760,10410,10410,10410,10410,0
20230821,092500,26380760,10410,10410,10410,10410,162
20230821,092400,24694340,10410,10410,10410,10410,100
20230821,092300,23653340,10400,10400,10400,10400,1
20230821,092200,23642940,10400,10400,10400,10400,10
20230821,092100,23538940,10360,10360,10360,10360,12
20230821,092000,23414620,10360,10360,10360,10360,11
20230821,091900,23300660,10360,10360,10360,10360,0
20230821,091800,23300660,10360,10360,10360,10360,100
20230821,091700,22264660,10360,10360,10360,10360,0
20230821,091600,22264660,10360,10360,10360,10360,1
20230821,091500,22254300,10360,10360,10360,10360,8
20230821,091400,22171420,10360,10360,10360,10360,6
20230821,091300,22109260,10360,10360,10360,10360,44
20230821,091200,21653420,10360,10360,10360,10360,0
20230821,091100,21653420,10360,10360,10360,10360,0
20230821,091000,21653420,10360,10360,10360,10360,6
20230821,090900,21591260,10360,10380,10380,10360,395
20230821,090800,17497000,10370,10410,10410,10370,1111
20230821,090700,5949740,10450,10450,10450,10450,0
20230821,090600,5949740,10450,10450,10450,10450,10
20230821,090500,5845240,10460,10460,10460,10460,10
20230821,090400,5740640,10470,10400,10470,10390,111
20230821,090300,4579450,10470,10470,10470,10470,0
20230821,090200,4579450,10470,10470,10470,10470,0
20230821,090100,4579450,10470,10470,10470,10470,0
20230821,090000,4579450,10470,10360,10470,10360,442