KissMeData/033290/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,190600,3702036550,5840,5840,5840,5840,9903
20230823,190500,3702036550,5840,5840,5840,5840,0
20230823,190400,3702036550,5840,5840,5840,5840,0
20230823,190300,3702036550,5840,5840,5840,5840,0
20230823,190200,3702036550,5840,5840,5840,5840,0
20230823,190100,3702036550,5840,5840,5840,5840,0
20230823,190000,3702036550,5840,5840,5840,5840,0
20230823,185900,3702036550,5840,5840,5840,5840,0
20230823,185800,3702036550,5840,5840,5840,5840,0
20230823,185700,3702036550,5840,5840,5840,5840,0
20230823,185600,3702036550,5840,5840,5840,5840,0
20230823,185500,3702036550,5840,5840,5840,5840,0
20230823,185400,3702036550,5840,5840,5840,5840,0
20230823,185300,3702036550,5840,5840,5840,5840,0
20230823,185200,3702036550,5840,5840,5840,5840,0
20230823,185100,3702036550,5840,5840,5840,5840,0
20230823,185000,3702036550,5840,5840,5840,5840,0
20230823,184900,3702036550,5840,5840,5840,5840,0
20230823,184800,3702036550,5840,5840,5840,5840,0
20230823,184700,3702036550,5840,5840,5840,5840,0
20230823,184600,3702036550,5840,5840,5840,5840,0
20230823,184500,3702036550,5840,5840,5840,5840,0
20230823,184400,3702036550,5840,5840,5840,5840,0
20230823,184300,3702036550,5840,5840,5840,5840,0
20230823,184200,3702036550,5840,5840,5840,5840,0
20230823,184100,3702036550,5840,5840,5840,5840,0
20230823,184000,3702036550,5840,5840,5840,5840,0
20230823,183900,3702036550,5840,5840,5840,5840,0
20230823,183800,3702036550,5840,5840,5840,5840,0
20230823,183700,3702036550,5840,5840,5840,5840,0
20230823,183600,3702036550,5840,5840,5840,5840,9903
20230823,183500,3702036550,5840,5840,5840,5840,0
20230823,183400,3702036550,5840,5840,5840,5840,0
20230823,183300,3702036550,5840,5840,5840,5840,0
20230823,183200,3702036550,5840,5840,5840,5840,0
20230823,183100,3702036550,5840,5840,5840,5840,0
20230823,183000,3702036550,5840,5840,5840,5840,0
20230823,182900,3702036550,5840,5840,5840,5840,0
20230823,182800,3702036550,5840,5840,5840,5840,0
20230823,182700,3702036550,5840,5840,5840,5840,0
20230823,182600,3702036550,5840,5840,5840,5840,0
20230823,182500,3702036550,5840,5840,5840,5840,0
20230823,182400,3702036550,5840,5840,5840,5840,0
20230823,182300,3702036550,5840,5840,5840,5840,0
20230823,182200,3702036550,5840,5840,5840,5840,0
20230823,182100,3702036550,5840,5840,5840,5840,0
20230823,182000,3702036550,5840,5840,5840,5840,0
20230823,181900,3702036550,5840,5840,5840,5840,0
20230823,181800,3702036550,5840,5840,5840,5840,0
20230823,181700,3702036550,5840,5840,5840,5840,0
20230823,181600,3702036550,5840,5840,5840,5840,0
20230823,181500,3702036550,5840,5840,5840,5840,0
20230823,181400,3702036550,5840,5840,5840,5840,0
20230823,181300,3702036550,5840,5840,5840,5840,0
20230823,181200,3702036550,5840,5840,5840,5840,0
20230823,181100,3702036550,5840,5840,5840,5840,0
20230823,181000,3702036550,5840,5840,5840,5840,0
20230823,180900,3702036550,5840,5840,5840,5840,0
20230823,180800,3702036550,5840,5840,5840,5840,0
20230823,180700,3702036550,5840,5840,5840,5840,0
20230823,180600,3702036550,5840,5840,5840,5840,9903
20230823,180500,3702036550,5840,5840,5840,5840,0
20230823,180400,3702036550,5840,5840,5840,5840,0
20230823,180300,3702036550,5840,5840,5840,5840,0
20230823,180200,3702036550,5840,5840,5840,5840,0
20230823,180100,3702036550,5840,5840,5840,5840,0
20230823,180000,3702036550,5840,5840,5840,5840,0
20230823,175900,3702036550,5840,5840,5840,5840,0
20230823,175800,3702036550,5840,5840,5840,5840,0
20230823,175700,3702036550,5840,5840,5840,5840,0
20230823,175600,3702036550,5840,5840,5840,5840,0
20230823,175500,3702036550,5840,5840,5840,5840,0
20230823,175400,3702036550,5840,5840,5840,5840,0
20230823,175300,3702036550,5840,5840,5840,5840,0
20230823,175200,3702036550,5840,5840,5840,5840,0
20230823,175100,3702036550,5840,5840,5840,5840,0
20230823,175000,3702036550,5840,5840,5840,5840,0
20230823,174900,3702036550,5840,5840,5840,5840,0
20230823,174800,3702036550,5840,5840,5840,5840,0
20230823,174700,3702036550,5840,5840,5840,5840,0
20230823,174600,3702036550,5840,5840,5840,5840,0
20230823,174500,3702036550,5840,5840,5840,5840,0
20230823,174400,3702036550,5840,5840,5840,5840,0
20230823,174300,3702036550,5840,5840,5840,5840,0
20230823,174200,3702036550,5840,5840,5840,5840,0
20230823,174100,3702036550,5840,5840,5840,5840,0
20230823,174000,3702036550,5840,5840,5840,5840,0
20230823,173900,3702036550,5840,5840,5840,5840,0
20230823,173800,3702036550,5840,5840,5840,5840,0
20230823,173700,3702036550,5840,5840,5840,5840,0
20230823,173600,3702036550,5840,5840,5840,5840,9903
20230823,173500,3702036550,5840,5840,5840,5840,0
20230823,173400,3702036550,5840,5840,5840,5840,0
20230823,173300,3702036550,5840,5840,5840,5840,0
20230823,173200,3702036550,5840,5840,5840,5840,0
20230823,173100,3702036550,5840,5840,5840,5840,0
20230823,173000,3702036550,5840,5840,5840,5840,0
20230823,172900,3702036550,5840,5840,5840,5840,0
20230823,172800,3702036550,5840,5840,5840,5840,0
20230823,172700,3702036550,5840,5840,5840,5840,0
20230823,172600,3702036550,5840,5840,5840,5840,0
20230823,172500,3702036550,5840,5840,5840,5840,0
20230823,172400,3702036550,5840,5840,5840,5840,0
20230823,172300,3702036550,5840,5840,5840,5840,0
20230823,172200,3702036550,5840,5840,5840,5840,0
20230823,172100,3702036550,5840,5840,5840,5840,0
20230823,172000,3702036550,5840,5840,5840,5840,0
20230823,171900,3702036550,5840,5840,5840,5840,0
20230823,171800,3702036550,5840,5840,5840,5840,0
20230823,171700,3702036550,5840,5840,5840,5840,0
20230823,171600,3702036550,5840,5840,5840,5840,0
20230823,171500,3702036550,5840,5840,5840,5840,0
20230823,171400,3702036550,5840,5840,5840,5840,0
20230823,171300,3702036550,5840,5840,5840,5840,0
20230823,171200,3702036550,5840,5840,5840,5840,0
20230823,171100,3702036550,5840,5840,5840,5840,0
20230823,171000,3702036550,5840,5840,5840,5840,0
20230823,170900,3702036550,5840,5840,5840,5840,0
20230823,170800,3702036550,5840,5840,5840,5840,0
20230823,170700,3702036550,5840,5840,5840,5840,0
20230823,170600,3702036550,5840,5840,5840,5840,9903
20230823,170500,3702036550,5840,5840,5840,5840,0
20230823,170400,3702036550,5840,5840,5840,5840,0
20230823,170300,3702036550,5840,5840,5840,5840,0
20230823,170200,3702036550,5840,5840,5840,5840,0
20230823,170100,3702036550,5840,5840,5840,5840,0
20230823,170000,3702036550,5840,5840,5840,5840,0
20230823,165900,3702036550,5840,5840,5840,5840,0
20230823,165800,3702036550,5840,5840,5840,5840,0
20230823,165700,3702036550,5840,5840,5840,5840,0
20230823,165600,3702036550,5840,5840,5840,5840,0
20230823,165500,3702036550,5840,5840,5840,5840,0
20230823,165400,3702036550,5840,5840,5840,5840,0
20230823,165300,3702036550,5840,5840,5840,5840,0
20230823,165200,3702036550,5840,5840,5840,5840,0
20230823,165100,3702036550,5840,5840,5840,5840,0
20230823,165000,3702036550,5840,5840,5840,5840,0
20230823,164900,3702036550,5840,5840,5840,5840,0
20230823,164800,3702036550,5840,5840,5840,5840,0
20230823,164700,3702036550,5840,5840,5840,5840,0
20230823,164600,3702036550,5840,5840,5840,5840,0
20230823,164500,3702036550,5840,5840,5840,5840,0
20230823,164400,3702036550,5840,5840,5840,5840,0
20230823,164300,3702036550,5840,5840,5840,5840,0
20230823,164200,3702036550,5840,5840,5840,5840,0
20230823,164100,3702036550,5840,5840,5840,5840,0
20230823,164000,3702036550,5840,5840,5840,5840,0
20230823,163900,3702036550,5840,5840,5840,5840,0
20230823,163800,3702036550,5840,5840,5840,5840,0
20230823,163700,3702036550,5840,5840,5840,5840,0
20230823,163600,3702036550,5840,5840,5840,5840,9903
20230823,163500,3702036550,5840,5840,5840,5840,0
20230823,163400,3702036550,5840,5840,5840,5840,0
20230823,163300,3702036550,5840,5840,5840,5840,0
20230823,163200,3702036550,5840,5840,5840,5840,0
20230823,163100,3702036550,5840,5840,5840,5840,0
20230823,163000,3702036550,5840,5840,5840,5840,0
20230823,162900,3702036550,5840,5840,5840,5840,0
20230823,162800,3702036550,5840,5840,5840,5840,0
20230823,162700,3702036550,5840,5840,5840,5840,0
20230823,162600,3702036550,5840,5840,5840,5840,0
20230823,162500,3702036550,5840,5840,5840,5840,0
20230823,162400,3702036550,5840,5840,5840,5840,0
20230823,162300,3702036550,5840,5840,5840,5840,0
20230823,162200,3702036550,5840,5840,5840,5840,0
20230823,162100,3702036550,5840,5840,5840,5840,0
20230823,162000,3702036550,5840,5840,5840,5840,0
20230823,161900,3702036550,5840,5840,5840,5840,0
20230823,161800,3702036550,5840,5840,5840,5840,0
20230823,161700,3702036550,5840,5840,5840,5840,0
20230823,161600,3702036550,5840,5840,5840,5840,0
20230823,161500,3702036550,5840,5840,5840,5840,0
20230823,161400,3702036550,5840,5840,5840,5840,0
20230823,161300,3702036550,5840,5840,5840,5840,0
20230823,161200,3702036550,5840,5840,5840,5840,0
20230823,161100,3702036550,5840,5840,5840,5840,0
20230823,161000,3702036550,5840,5840,5840,5840,0
20230823,160900,3702036550,5840,5840,5840,5840,0
20230823,160800,3702036550,5840,5840,5840,5840,0
20230823,160700,3702036550,5840,5840,5840,5840,0
20230823,160600,3702036550,5840,5840,5840,5840,9903
20230823,160500,3702036550,5840,5840,5840,5840,0
20230823,160400,3702036550,5840,5840,5840,5840,0
20230823,160300,3702036550,5840,5840,5840,5840,0
20230823,160200,3702036550,5840,5840,5840,5840,0
20230823,160100,3702036550,5840,5840,5840,5840,0
20230823,160000,3702036550,5840,5840,5840,5840,0
20230823,155900,3702036550,5840,5840,5840,5840,0
20230823,155800,3702036550,5840,5840,5840,5840,0
20230823,155700,3702036550,5840,5840,5840,5840,0
20230823,155600,3702036550,5840,5840,5840,5840,0
20230823,155500,3702036550,5840,5840,5840,5840,0
20230823,155400,3702036550,5840,5840,5840,5840,0
20230823,155300,3702036550,5840,5840,5840,5840,0
20230823,155200,3702036550,5840,5840,5840,5840,0
20230823,155100,3702036550,5840,5840,5840,5840,0
20230823,155000,3702036550,5840,5840,5840,5840,0
20230823,154900,3702036550,5840,5840,5840,5840,0
20230823,154800,3702036550,5840,5840,5840,5840,0
20230823,154700,3702036550,5840,5840,5840,5840,0
20230823,154600,3702036550,5840,5840,5840,5840,0
20230823,154500,3702036550,5840,5840,5840,5840,0
20230823,154400,3702036550,5840,5840,5840,5840,0
20230823,154300,3702036550,5840,5840,5840,5840,0
20230823,154200,3702036550,5840,5840,5840,5840,0
20230823,154100,3702036550,5840,5840,5840,5840,0
20230823,154000,3702036550,5840,5840,5840,5840,0
20230823,153900,3702036550,5840,5840,5840,5840,0
20230823,153800,3702036550,5840,5840,5840,5840,0
20230823,153700,3702036550,5840,5840,5840,5840,0
20230823,153600,3702036550,5840,5840,5840,5840,9903
20230823,153500,3702036550,5840,5840,5840,5840,0
20230823,153400,3702036550,5840,5840,5840,5840,0
20230823,153300,3702036550,5840,5840,5840,5840,0
20230823,153200,3702036550,5840,5840,5840,5840,0
20230823,153100,3702036550,5840,5840,5840,5840,0
20230823,153000,3702036550,5840,5840,5840,5840,9903
20230823,152900,3644203030,5820,5820,5820,5820,0
20230823,152800,3644203030,5820,5820,5820,5820,0
20230823,152700,3644203030,5820,5820,5820,5820,0
20230823,152600,3644203030,5820,5820,5820,5820,0
20230823,152500,3644203030,5820,5820,5820,5820,0
20230823,152400,3644203030,5820,5820,5820,5820,0
20230823,152300,3644203030,5820,5820,5820,5820,0
20230823,152200,3644203030,5820,5820,5820,5820,0
20230823,152100,3644203030,5820,5820,5820,5820,0
20230823,152000,3644203030,5820,5820,5820,5820,0
20230823,151900,3644203030,5820,5820,5820,5820,303
20230823,151800,3642439570,5820,5820,5820,5810,1366
20230823,151700,3634499620,5820,5820,5830,5820,2740
20230823,151600,3618549970,5820,5820,5820,5820,99
20230823,151500,3617973790,5820,5830,5830,5810,3767
20230823,151400,3596049930,5820,5820,5830,5820,240
20230823,151300,3594653010,5820,5820,5830,5820,457
20230823,151200,3591993210,5830,5830,5830,5820,2163
20230823,151100,3579382930,5830,5820,5830,5820,64
20230823,151000,3579010410,5830,5820,5830,5810,1485
20230823,150900,3570377070,5820,5820,5820,5820,11
20230823,150800,3570313050,5810,5820,5820,5810,981
20230823,150700,3564604340,5830,5820,5830,5820,175
20230823,150600,3563585820,5820,5820,5820,5810,296
20230823,150500,3561865000,5820,5820,5830,5820,290
20230823,150400,3560177180,5820,5820,5830,5820,771
20230823,150300,3555689770,5810,5820,5830,5810,795
20230823,150200,3551067750,5820,5830,5830,5820,1152
20230823,150100,3544361350,5830,5830,5830,5820,8
20230823,150000,3544314740,5830,5830,5830,5820,151
20230823,145900,3543434420,5830,5830,5830,5820,1174
20230823,145800,3536591170,5830,5830,5830,5820,2397
20230823,145700,3522640580,5830,5820,5830,5820,1022
20230823,145600,3516683300,5830,5830,5830,5830,1514
20230823,145500,3507856680,5820,5830,5830,5820,311
20230823,145400,3506044510,5830,5820,5840,5820,980
20230823,145300,3500332670,5820,5820,5830,5820,1274
20230823,145200,3492917950,5820,5820,5830,5810,3645
20230823,145100,3471704240,5820,5840,5840,5820,2356
20230823,145000,3457967600,5840,5840,5850,5830,2182
20230823,144900,3445225280,5840,5820,5840,5820,1503
20230823,144800,3436472710,5810,5810,5810,5800,1345
20230823,144700,3428669750,5800,5820,5820,5800,123
20230823,144600,3427955450,5820,5820,5820,5810,994
20230823,144500,3422178850,5810,5820,5820,5810,22
20230823,144400,3422050820,5820,5820,5820,5810,297
20230823,144300,3420323290,5820,5830,5830,5820,973
20230823,144200,3414659390,5830,5840,5840,5830,479
20230823,144100,3411864940,5840,5850,5850,5840,1590
20230823,144000,3402579320,5850,5850,5850,5850,791
20230823,143900,3397951970,5860,5850,5860,5850,1439
20230823,143800,3389522080,5850,5850,5850,5840,208
20230823,143700,3388305320,5850,5840,5850,5840,2553
20230823,143600,3373370370,5850,5850,5850,5850,1618
20230823,143500,3363905070,5850,5850,5850,5840,4109
20230823,143400,3339867460,5840,5860,5860,5840,570
20230823,143300,3336535380,5850,5860,5860,5850,549
20230823,143200,3333320600,5850,5840,5860,5840,272
20230823,143100,3331728350,5860,5850,5860,5850,424
20230823,143000,3329247870,5840,5850,5850,5840,1277
20230823,142900,3321777440,5850,5850,5850,5850,313
20230823,142800,3319946390,5850,5850,5850,5850,708
20230823,142700,3315804590,5850,5850,5850,5850,34
20230823,142600,3315605690,5850,5860,5860,5840,2218
20230823,142500,3302633020,5860,5860,5860,5860,588
20230823,142400,3299187340,5860,5860,5860,5860,4952
20230823,142300,3270168620,5870,5860,5870,5850,3133
20230823,142200,3251819550,5870,5850,5870,5850,2011
20230823,142100,3240038090,5850,5850,5850,5840,160
20230823,142000,3239102110,5850,5850,5860,5840,2837
20230823,141900,3222505710,5850,5830,5870,5830,11633
20230823,141800,3154427450,5830,5820,5830,5810,1932
20230823,141700,3143192510,5820,5820,5820,5810,308
20230823,141600,3141401300,5810,5820,5820,5810,123
20230823,141500,3140686490,5810,5800,5820,5800,414
20230823,141400,3138283090,5820,5810,5820,5810,581
20230823,141300,3134907440,5810,5810,5810,5810,341
20230823,141200,3132926230,5810,5820,5820,5810,571
20230823,141100,3129608680,5810,5820,5820,5800,4199
20230823,141000,3105221850,5820,5820,5830,5800,9799
20230823,140900,3048341650,5810,5820,5820,5810,826
20230823,140800,3043542530,5820,5830,5830,5810,2552
20230823,140700,3028705670,5830,5820,5830,5820,284
20230823,140600,3027052740,5820,5830,5830,5820,525
20230823,140500,3023995060,5830,5830,5830,5830,5
20230823,140400,3023965910,5830,5830,5840,5820,1442
20230823,140300,3015567930,5830,5830,5830,5820,661
20230823,140200,3011718370,5830,5830,5830,5820,412
20230823,140100,3009317860,5830,5830,5830,5830,69
20230823,140000,3008915590,5830,5830,5830,5830,124
20230823,135900,3008192670,5830,5830,5830,5820,259
20230823,135800,3006683200,5830,5830,5840,5820,7719
20230823,135700,2961757770,5820,5850,5850,5820,454
20230823,135600,2959109340,5850,5830,5850,5830,5315
20230823,135500,2928122850,5830,5850,5850,5820,4825
20230823,135400,2899966840,5850,5860,5860,5850,2198
20230823,135300,2887103120,5860,5850,5870,5850,8610
20230823,135200,2836657290,5850,5850,5850,5850,32
20230823,135100,2836470090,5850,5850,5850,5840,89
20230823,135000,2835950260,5850,5850,5850,5850,1278
20230823,134900,2828473960,5850,5850,5850,5840,255
20230823,134800,2826983720,5850,5850,5850,5840,2104
20230823,134700,2814676230,5850,5840,5850,5830,435
20230823,134600,2812135880,5840,5830,5840,5830,707
20230823,134500,2808007300,5830,5830,5840,5830,470
20230823,134400,2805265680,5830,5840,5840,5830,367
20230823,134300,2803124440,5830,5830,5840,5830,315
20230823,134200,2801285110,5840,5830,5840,5830,205
20230823,134100,2800089530,5840,5840,5840,5840,238
20230823,134000,2798699610,5830,5830,5840,5830,363
20230823,133900,2796583220,5830,5830,5830,5830,2016
20230823,133800,2784829940,5830,5830,5830,5830,1762
20230823,133700,2774557480,5820,5820,5850,5820,19738
20230823,133600,2659291500,5820,5810,5820,5810,436
20230823,133500,2656754960,5810,5810,5820,5800,1002
20230823,133400,2650931490,5810,5800,5810,5800,391
20230823,133300,2648660810,5810,5810,5810,5800,2420
20230823,133200,2634616620,5810,5810,5810,5810,411
20230823,133100,2632228710,5810,5810,5810,5800,619
20230823,133000,2628632420,5810,5800,5810,5800,1128
20230823,132900,2622079610,5810,5820,5820,5810,419
20230823,132800,2619644420,5810,5800,5810,5800,503
20230823,132700,2616723100,5800,5800,5800,5800,171
20230823,132600,2615731300,5800,5810,5820,5800,2875
20230823,132500,2599003740,5820,5820,5820,5820,94
20230823,132400,2598456660,5820,5820,5830,5820,4250
20230823,132300,2573713670,5810,5810,5810,5810,395
20230823,132200,2571418720,5820,5820,5820,5820,56
20230823,132100,2571092800,5820,5810,5820,5810,221
20230823,132000,2569807100,5810,5810,5810,5810,409
20230823,131900,2567430810,5810,5800,5810,5800,899
20230823,131800,2562215020,5800,5820,5820,5800,1916
20230823,131700,2551081670,5830,5820,5830,5820,1378
20230823,131600,2543054110,5820,5820,5820,5820,1
20230823,131500,2543048290,5820,5820,5820,5820,153
20230823,131400,2542157830,5800,5800,5800,5800,0
20230823,131300,2542157830,5800,5800,5800,5800,49
20230823,131200,2541873630,5820,5810,5820,5800,1101
20230823,131100,2535481070,5820,5810,5820,5810,1514
20230823,131000,2526683930,5820,5840,5840,5820,1148
20230823,130900,2520002270,5840,5830,5840,5830,1105
20230823,130800,2513558350,5840,5840,5840,5840,111
20230823,130700,2512910110,5850,5850,5850,5850,81
20230823,130600,2512436260,5840,5830,5840,5830,5367
20230823,130500,2481103030,5830,5830,5830,5830,1572
20230823,130400,2471938270,5830,5820,5830,5820,3014
20230823,130300,2454374380,5820,5820,5820,5820,226
20230823,130200,2453059060,5820,5820,5830,5820,164
20230823,130100,2452104080,5820,5830,5830,5820,3206
20230823,130000,2433417100,5830,5830,5830,5830,440
20230823,125900,2430851900,5820,5810,5820,5810,1261
20230823,125800,2423512930,5810,5810,5820,5810,1843
20230823,125700,2412802100,5820,5810,5820,5810,242
20230823,125600,2411394940,5810,5820,5820,5810,218
20230823,125500,2410127830,5820,5820,5820,5820,200
20230823,125400,2408963830,5820,5820,5830,5820,1379
20230823,125300,2400934830,5820,5820,5820,5820,731
20230823,125200,2396680410,5820,5810,5820,5810,3113
20230823,125100,2378567830,5810,5810,5810,5810,517
20230823,125000,2375564060,5810,5810,5810,5810,558
20230823,124900,2372322080,5810,5810,5810,5810,1371
20230823,124800,2364356570,5810,5800,5810,5800,688
20230823,124700,2360366150,5790,5790,5790,5790,0
20230823,124600,2360366150,5790,5810,5810,5790,6019
20230823,124500,2325496550,5810,5820,5820,5810,503
20230823,124400,2322572490,5820,5820,5830,5820,3629
20230823,124300,2301449860,5820,5820,5820,5820,3054
20230823,124200,2283675580,5810,5810,5810,5810,1962
20230823,124100,2272276360,5810,5810,5810,5800,587
20230823,124000,2268868390,5810,5800,5810,5790,6440
20230823,123900,2231526250,5800,5800,5800,5800,347
20230823,123800,2229513650,5800,5800,5800,5800,232
20230823,123700,2228168050,5800,5800,5800,5800,10
20230823,123600,2228110050,5800,5800,5800,5800,17
20230823,123500,2228011450,5800,5790,5800,5790,20
20230823,123400,2227895550,5790,5790,5790,5790,485
20230823,123300,2225087400,5780,5790,5790,5780,1356
20230823,123200,2217239310,5790,5780,5790,5780,4
20230823,123100,2217216180,5780,5770,5780,5770,3364
20230823,123000,2197772350,5780,5770,5780,5770,11
20230823,122900,2197708870,5770,5770,5770,5770,0
20230823,122800,2197708870,5770,5770,5770,5770,0
20230823,122700,2197708870,5770,5770,5770,5770,0
20230823,122600,2197708870,5770,5770,5770,5770,0
20230823,122500,2197708870,5770,5770,5770,5770,0
20230823,122400,2197708870,5770,5770,5770,5770,1
20230823,122300,2197703100,5770,5770,5770,5770,0
20230823,122200,2197703100,5770,5770,5770,5770,113
20230823,122100,2197051090,5770,5770,5770,5770,71
20230823,122000,2196641420,5780,5780,5780,5780,500
20230823,121900,2193751420,5770,5770,5770,5770,8
20230823,121800,2193705260,5770,5770,5770,5770,76
20230823,121700,2193266740,5770,5780,5780,5770,468
20230823,121600,2190566230,5780,5780,5780,5780,1
20230823,121500,2190560450,5780,5780,5780,5780,1
20230823,121400,2190554670,5770,5770,5770,5770,0
20230823,121300,2190554670,5770,5780,5780,5770,180
20230823,121200,2189514810,5780,5780,5780,5780,11
20230823,121100,2189451230,5790,5770,5790,5770,254
20230823,121000,2187982940,5770,5770,5770,5770,4
20230823,120900,2187959860,5770,5770,5770,5770,0
20230823,120800,2187959860,5770,5780,5780,5770,369
20230823,120700,2185828220,5790,5770,5790,5760,2409
20230823,120600,2171932380,5770,5770,5770,5770,133
20230823,120500,2171164970,5770,5760,5770,5760,1652
20230823,120400,2161645640,5750,5790,5790,5750,1992
20230823,120300,2150149280,5790,5790,5790,5780,1997
20230823,120200,2138588420,5780,5780,5790,5780,996
20230823,120100,2132829440,5770,5770,5770,5770,0
20230823,120000,2132829440,5770,5770,5770,5770,466
20230823,115900,2130140620,5770,5770,5770,5770,15
20230823,115800,2130054070,5760,5760,5760,5760,1298
20230823,115700,2122577590,5750,5750,5750,5750,0
20230823,115600,2122577590,5750,5750,5750,5750,2
20230823,115500,2122566090,5760,5750,5760,5750,6
20230823,115400,2122531540,5750,5750,5750,5750,0
20230823,115300,2122531540,5750,5750,5750,5750,21
20230823,115200,2122410790,5740,5750,5750,5740,1840
20230823,115100,2111838510,5750,5750,5750,5740,1196
20230823,115000,2104961520,5750,5750,5750,5750,2
20230823,114900,2104950020,5750,5750,5750,5750,171
20230823,114800,2103966770,5750,5750,5750,5750,499
20230823,114700,2101097520,5750,5750,5750,5750,4703
20230823,114600,2074055270,5760,5750,5760,5750,741
20230823,114500,2069793220,5750,5750,5760,5750,1263
20230823,114400,2062519280,5760,5760,5760,5760,946
20230823,114300,2057070320,5760,5760,5760,5760,550
20230823,114200,2053902320,5760,5760,5760,5760,0
20230823,114100,2053902320,5760,5760,5760,5760,136
20230823,114000,2053118960,5760,5760,5760,5760,174
20230823,113900,2052116720,5770,5760,5770,5760,207
20230823,113800,2050924390,5760,5770,5770,5760,4528
20230823,113700,2024797880,5770,5780,5780,5770,1106
20230823,113600,2018406260,5770,5770,5770,5770,198
20230823,113500,2017263800,5780,5770,5780,5770,86
20230823,113400,2016767020,5770,5780,5780,5770,438
20230823,113300,2014235750,5780,5780,5780,5780,368
20230823,113200,2012108710,5790,5780,5790,5780,130
20230823,113100,2011357300,5790,5780,5790,5780,712
20230823,113000,2007241920,5790,5790,5790,5790,0
20230823,112900,2007241920,5790,5790,5790,5790,416
20230823,112800,2004833280,5800,5790,5800,5790,5
20230823,112700,2004804320,5790,5790,5790,5790,0
20230823,112600,2004804320,5790,5800,5800,5790,358
20230823,112500,2002730300,5800,5790,5800,5790,9
20230823,112400,2002678150,5800,5800,5800,5800,123
20230823,112300,2001964750,5800,5810,5810,5800,4421
20230823,112200,1976315300,5810,5790,5820,5790,6733
20230823,112100,1937254070,5790,5790,5790,5790,173
20230823,112000,1936252400,5780,5780,5780,5770,1719
20230823,111900,1926319080,5770,5770,5770,5770,205
20230823,111800,1925136230,5780,5780,5780,5770,1123
20230823,111700,1918645670,5780,5760,5780,5760,310
20230823,111600,1916857070,5780,5800,5800,5730,8200
20230823,111500,1869660380,5800,5780,5800,5780,4230
20230823,111400,1845137190,5780,5790,5790,5780,61
20230823,111300,1844784600,5790,5780,5790,5780,2150
20230823,111200,1832349570,5790,5790,5790,5790,28
20230823,111100,1832187450,5790,5790,5800,5790,569
20230823,111000,1828891910,5790,5800,5810,5790,1881
20230823,110900,1817982360,5800,5800,5810,5800,1845
20230823,110800,1807268480,5800,5790,5800,5790,5533
20230823,110700,1775178170,5790,5770,5790,5770,4544
20230823,110600,1748892200,5770,5770,5770,5760,109
20230823,110500,1748263350,5770,5760,5770,5750,1165
20230823,110400,1741557160,5750,5750,5750,5750,110
20230823,110300,1740924660,5740,5750,5750,5740,458
20230823,110200,1738292510,5750,5750,5750,5750,136
20230823,110100,1737510510,5750,5760,5760,5740,980
20230823,110000,1731881970,5760,5760,5760,5750,536
20230823,105900,1728797960,5750,5760,5760,5740,4340
20230823,105800,1703858890,5760,5770,5770,5760,509
20230823,105700,1700925330,5770,5770,5770,5770,363
20230823,105600,1698830820,5750,5760,5760,5750,2728
20230823,105500,1683143890,5760,5770,5770,5750,861
20230823,105400,1678185540,5780,5780,5780,5780,105
20230823,105300,1677578640,5780,5760,5780,5760,1588
20230823,105200,1668417260,5760,5730,5760,5730,1273
20230823,105100,1661114780,5730,5730,5730,5710,3402
20230823,105000,1641650610,5720,5720,5730,5720,3165
20230823,104900,1623546790,5730,5730,5730,5720,1496
20230823,104800,1614974970,5740,5730,5740,5730,1499
20230823,104700,1606385400,5730,5740,5740,5730,1573
20230823,104600,1597360620,5740,5740,5740,5740,185
20230823,104500,1596298720,5740,5740,5750,5740,1536
20230823,104400,1587468980,5750,5750,5750,5750,335
20230823,104300,1585542730,5750,5750,5750,5740,2173
20230823,104200,1573048260,5750,5750,5750,5750,544
20230823,104100,1569920260,5750,5750,5750,5750,1
20230823,104000,1569914510,5740,5730,5740,5730,4262
20230823,103900,1545470830,5720,5740,5740,5710,5367
20230823,103800,1514745380,5740,5750,5750,5730,11230
20230823,103700,1450333800,5750,5750,5750,5740,6002
20230823,103600,1415822540,5750,5760,5760,5750,549
20230823,103500,1412660920,5760,5760,5760,5750,2892
20230823,103400,1396030820,5760,5760,5760,5760,561
20230823,103300,1392799460,5760,5770,5770,5760,3981
20230823,103200,1369861360,5770,5770,5770,5760,366
20230823,103100,1367749550,5770,5760,5770,5760,1528
20230823,103000,1358948220,5750,5760,5760,5750,2383
20230823,102900,1345225980,5760,5770,5770,5760,354
20230823,102800,1343183530,5770,5780,5780,5770,312
20230823,102700,1341383090,5780,5780,5780,5780,1020
20230823,102600,1335487490,5780,5780,5780,5780,72
20230823,102500,1335071330,5780,5790,5790,5780,638
20230823,102400,1331383160,5790,5780,5790,5780,427
20230823,102300,1328910850,5780,5780,5780,5780,2
20230823,102200,1328899290,5780,5780,5800,5780,1285
20230823,102100,1321459220,5780,5790,5790,5780,244
20230823,102000,1320046630,5780,5790,5790,5780,215
20230823,101900,1318801790,5800,5810,5810,5800,2477
20230823,101800,1304434910,5810,5800,5820,5800,4303
20230823,101700,1279452580,5800,5800,5800,5800,3096
20230823,101600,1261495780,5790,5780,5790,5780,1569
20230823,101500,1252411400,5780,5780,5780,5780,165
20230823,101400,1251457700,5780,5780,5780,5780,636
20230823,101300,1247781620,5790,5790,5790,5780,332
20230823,101200,1245862520,5790,5790,5800,5790,1358
20230823,101100,1237988180,5790,5790,5810,5790,4542
20230823,101000,1211634650,5770,5780,5790,5770,1308
20230823,100900,1204070240,5780,5790,5790,5780,320
20230823,100800,1202217980,5790,5790,5790,5780,114
20230823,100700,1201557940,5790,5790,5790,5790,740
20230823,100600,1197273340,5790,5790,5790,5790,125
20230823,100500,1196549590,5790,5780,5790,5780,1686
20230823,100400,1186799790,5780,5780,5780,5780,2482
20230823,100300,1172453830,5780,5810,5810,5780,4370
20230823,100200,1147135900,5810,5810,5810,5800,1977
20230823,100100,1135649570,5800,5810,5810,5800,59
20230823,100000,1135306860,5810,5800,5810,5800,84
20230823,095900,1134818980,5800,5800,5800,5800,124
20230823,095800,1134099780,5810,5800,5810,5800,101
20230823,095700,1133513970,5800,5800,5800,5800,446
20230823,095600,1130927170,5800,5800,5800,5790,2239
20230823,095500,1117947740,5790,5790,5790,5790,831
20230823,095400,1113136250,5780,5790,5790,5780,449
20230823,095300,1110541000,5790,5790,5790,5790,112
20230823,095200,1109892520,5800,5790,5800,5790,384
20230823,095100,1107669150,5790,5780,5790,5780,103
20230823,095000,1107073790,5780,5800,5800,5780,1617
20230823,094900,1097708540,5800,5800,5800,5800,100
20230823,094800,1097128540,5800,5790,5800,5790,174
20230823,094700,1096120850,5790,5780,5790,5780,1954
20230823,094600,1084821420,5790,5790,5800,5780,4010
20230823,094500,1061605630,5790,5820,5820,5790,130
20230823,094400,1060852630,5820,5800,5820,5800,2223
20230823,094300,1047951130,5810,5790,5810,5790,1363
20230823,094200,1040050790,5810,5810,5820,5800,1508
20230823,094100,1031293120,5820,5800,5820,5800,899
20230823,094000,1026075570,5790,5800,5810,5790,1043
20230823,093900,1020030240,5810,5810,5820,5800,363
20230823,093800,1017922550,5810,5800,5810,5780,715
20230823,093700,1013775640,5800,5800,5800,5780,1517
20230823,093600,1004990440,5800,5810,5810,5800,1488
20230823,093500,996345720,5810,5790,5820,5780,1563
20230823,093400,987281270,5800,5850,5850,5800,2698
20230823,093300,971550530,5850,5770,5850,5770,16260
20230823,093200,876899910,5770,5770,5770,5770,850
20230823,093100,871995410,5770,5770,5780,5760,320
20230823,093000,870151080,5760,5740,5760,5740,2059
20230823,092900,858308800,5740,5760,5760,5740,1057
20230823,092800,852230760,5760,5790,5790,5730,7655
20230823,092700,808178950,5790,5790,5790,5790,679
20230823,092600,804247540,5780,5800,5800,5780,4209
20230823,092500,779896880,5780,5780,5780,5780,0
20230823,092400,779896880,5780,5780,5800,5780,3319
20230823,092300,760672580,5790,5770,5790,5770,1928
20230823,092200,749532050,5770,5760,5780,5760,2019
20230823,092100,737889520,5760,5770,5770,5760,1628
20230823,092000,728498390,5770,5790,5790,5770,1584
20230823,091900,719351730,5790,5770,5790,5770,2208
20230823,091800,706580770,5770,5770,5780,5770,2379
20230823,091700,692834950,5770,5790,5790,5770,2991
20230823,091600,675547690,5790,5770,5790,5770,2661
20230823,091500,660167780,5770,5760,5780,5740,7764
20230823,091400,615485570,5760,5770,5770,5750,2677
20230823,091300,600057190,5780,5780,5790,5770,431
20230823,091200,597566000,5780,5770,5790,5770,2476
20230823,091100,583262970,5760,5800,5800,5720,25235
20230823,091000,438267520,5800,5840,5840,5800,1811
20230823,090900,427723150,5830,5800,5830,5790,2259
20230823,090800,414579190,5810,5810,5830,5790,6307
20230823,090700,377944960,5800,5790,5820,5780,2931
20230823,090600,360935980,5770,5790,5790,5770,1260
20230823,090500,353656510,5770,5800,5820,5730,6712
20230823,090400,314922760,5790,5840,5880,5790,11092
20230823,090300,250325680,5820,5840,5890,5780,14655
20230823,090200,164829360,5850,5780,5850,5770,7708
20230823,090100,119994310,5770,5740,5770,5740,2845
20230823,090000,103640040,5740,5730,5800,5720,18063