KissMeData/083500/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193600,401499740,8760,8760,8760,8760,400
20230823,193500,401499740,8760,8760,8760,8760,0
20230823,193400,401499740,8760,8760,8760,8760,0
20230823,193300,401499740,8760,8760,8760,8760,0
20230823,193200,401499740,8760,8760,8760,8760,0
20230823,193100,401499740,8760,8760,8760,8760,0
20230823,193000,401499740,8760,8760,8760,8760,0
20230823,192900,401499740,8760,8760,8760,8760,0
20230823,192800,401499740,8760,8760,8760,8760,0
20230823,192700,401499740,8760,8760,8760,8760,0
20230823,192600,401499740,8760,8760,8760,8760,0
20230823,192500,401499740,8760,8760,8760,8760,0
20230823,192400,401499740,8760,8760,8760,8760,0
20230823,192300,401499740,8760,8760,8760,8760,0
20230823,192200,401499740,8760,8760,8760,8760,0
20230823,192100,401499740,8760,8760,8760,8760,0
20230823,192000,401499740,8760,8760,8760,8760,0
20230823,191900,401499740,8760,8760,8760,8760,0
20230823,191800,401499740,8760,8760,8760,8760,0
20230823,191700,401499740,8760,8760,8760,8760,0
20230823,191600,401499740,8760,8760,8760,8760,0
20230823,191500,401499740,8760,8760,8760,8760,0
20230823,191400,401499740,8760,8760,8760,8760,0
20230823,191300,401499740,8760,8760,8760,8760,0
20230823,191200,401499740,8760,8760,8760,8760,0
20230823,191100,401499740,8760,8760,8760,8760,0
20230823,191000,401499740,8760,8760,8760,8760,0
20230823,190900,401499740,8760,8760,8760,8760,0
20230823,190800,401499740,8760,8760,8760,8760,0
20230823,190700,401499740,8760,8760,8760,8760,0
20230823,190600,401499740,8760,8760,8760,8760,400
20230823,190500,401499740,8760,8760,8760,8760,0
20230823,190400,401499740,8760,8760,8760,8760,0
20230823,190300,401499740,8760,8760,8760,8760,0
20230823,190200,401499740,8760,8760,8760,8760,0
20230823,190100,401499740,8760,8760,8760,8760,0
20230823,190000,401499740,8760,8760,8760,8760,0
20230823,185900,401499740,8760,8760,8760,8760,0
20230823,185800,401499740,8760,8760,8760,8760,0
20230823,185700,401499740,8760,8760,8760,8760,0
20230823,185600,401499740,8760,8760,8760,8760,0
20230823,185500,401499740,8760,8760,8760,8760,0
20230823,185400,401499740,8760,8760,8760,8760,0
20230823,185300,401499740,8760,8760,8760,8760,0
20230823,185200,401499740,8760,8760,8760,8760,0
20230823,185100,401499740,8760,8760,8760,8760,0
20230823,185000,401499740,8760,8760,8760,8760,0
20230823,184900,401499740,8760,8760,8760,8760,0
20230823,184800,401499740,8760,8760,8760,8760,0
20230823,184700,401499740,8760,8760,8760,8760,0
20230823,184600,401499740,8760,8760,8760,8760,0
20230823,184500,401499740,8760,8760,8760,8760,0
20230823,184400,401499740,8760,8760,8760,8760,0
20230823,184300,401499740,8760,8760,8760,8760,0
20230823,184200,401499740,8760,8760,8760,8760,0
20230823,184100,401499740,8760,8760,8760,8760,0
20230823,184000,401499740,8760,8760,8760,8760,0
20230823,183900,401499740,8760,8760,8760,8760,0
20230823,183800,401499740,8760,8760,8760,8760,0
20230823,183700,401499740,8760,8760,8760,8760,0
20230823,183600,401499740,8760,8760,8760,8760,400
20230823,183500,401499740,8760,8760,8760,8760,0
20230823,183400,401499740,8760,8760,8760,8760,0
20230823,183300,401499740,8760,8760,8760,8760,0
20230823,183200,401499740,8760,8760,8760,8760,0
20230823,183100,401499740,8760,8760,8760,8760,0
20230823,183000,401499740,8760,8760,8760,8760,0
20230823,182900,401499740,8760,8760,8760,8760,0
20230823,182800,401499740,8760,8760,8760,8760,0
20230823,182700,401499740,8760,8760,8760,8760,0
20230823,182600,401499740,8760,8760,8760,8760,0
20230823,182500,401499740,8760,8760,8760,8760,0
20230823,182400,401499740,8760,8760,8760,8760,0
20230823,182300,401499740,8760,8760,8760,8760,0
20230823,182200,401499740,8760,8760,8760,8760,0
20230823,182100,401499740,8760,8760,8760,8760,0
20230823,182000,401499740,8760,8760,8760,8760,0
20230823,181900,401499740,8760,8760,8760,8760,0
20230823,181800,401499740,8760,8760,8760,8760,0
20230823,181700,401499740,8760,8760,8760,8760,0
20230823,181600,401499740,8760,8760,8760,8760,0
20230823,181500,401499740,8760,8760,8760,8760,0
20230823,181400,401499740,8760,8760,8760,8760,0
20230823,181300,401499740,8760,8760,8760,8760,0
20230823,181200,401499740,8760,8760,8760,8760,0
20230823,181100,401499740,8760,8760,8760,8760,0
20230823,181000,401499740,8760,8760,8760,8760,0
20230823,180900,401499740,8760,8760,8760,8760,0
20230823,180800,401499740,8760,8760,8760,8760,0
20230823,180700,401499740,8760,8760,8760,8760,0
20230823,180600,401499740,8760,8760,8760,8760,400
20230823,180500,401499740,8760,8760,8760,8760,0
20230823,180400,401499740,8760,8760,8760,8760,0
20230823,180300,401499740,8760,8760,8760,8760,0
20230823,180200,401499740,8760,8760,8760,8760,0
20230823,180100,401499740,8760,8760,8760,8760,0
20230823,180000,401499740,8760,8760,8760,8760,0
20230823,175900,401499740,8760,8760,8760,8760,0
20230823,175800,401499740,8760,8760,8760,8760,0
20230823,175700,401499740,8760,8760,8760,8760,0
20230823,175600,401499740,8760,8760,8760,8760,0
20230823,175500,401499740,8760,8760,8760,8760,0
20230823,175400,401499740,8760,8760,8760,8760,0
20230823,175300,401499740,8760,8760,8760,8760,0
20230823,175200,401499740,8760,8760,8760,8760,0
20230823,175100,401499740,8760,8760,8760,8760,0
20230823,175000,401499740,8760,8760,8760,8760,0
20230823,174900,401499740,8760,8760,8760,8760,0
20230823,174800,401499740,8760,8760,8760,8760,0
20230823,174700,401499740,8760,8760,8760,8760,0
20230823,174600,401499740,8760,8760,8760,8760,0
20230823,174500,401499740,8760,8760,8760,8760,0
20230823,174400,401499740,8760,8760,8760,8760,0
20230823,174300,401499740,8760,8760,8760,8760,0
20230823,174200,401499740,8760,8760,8760,8760,0
20230823,174100,401499740,8760,8760,8760,8760,0
20230823,174000,401499740,8760,8760,8760,8760,0
20230823,173900,401499740,8760,8760,8760,8760,0
20230823,173800,401499740,8760,8760,8760,8760,0
20230823,173700,401499740,8760,8760,8760,8760,0
20230823,173600,401499740,8760,8760,8760,8760,400
20230823,173500,401499740,8760,8760,8760,8760,0
20230823,173400,401499740,8760,8760,8760,8760,0
20230823,173300,401499740,8760,8760,8760,8760,0
20230823,173200,401499740,8760,8760,8760,8760,0
20230823,173100,401499740,8760,8760,8760,8760,0
20230823,173000,401499740,8760,8760,8760,8760,0
20230823,172900,401499740,8760,8760,8760,8760,0
20230823,172800,401499740,8760,8760,8760,8760,0
20230823,172700,401499740,8760,8760,8760,8760,0
20230823,172600,401499740,8760,8760,8760,8760,0
20230823,172500,401499740,8760,8760,8760,8760,0
20230823,172400,401499740,8760,8760,8760,8760,0
20230823,172300,401499740,8760,8760,8760,8760,0
20230823,172200,401499740,8760,8760,8760,8760,0
20230823,172100,401499740,8760,8760,8760,8760,0
20230823,172000,401499740,8760,8760,8760,8760,0
20230823,171900,401499740,8760,8760,8760,8760,0
20230823,171800,401499740,8760,8760,8760,8760,0
20230823,171700,401499740,8760,8760,8760,8760,0
20230823,171600,401499740,8760,8760,8760,8760,0
20230823,171500,401499740,8760,8760,8760,8760,0
20230823,171400,401499740,8760,8760,8760,8760,0
20230823,171300,401499740,8760,8760,8760,8760,0
20230823,171200,401499740,8760,8760,8760,8760,0
20230823,171100,401499740,8760,8760,8760,8760,0
20230823,171000,401499740,8760,8760,8760,8760,0
20230823,170900,401499740,8760,8760,8760,8760,0
20230823,170800,401499740,8760,8760,8760,8760,0
20230823,170700,401499740,8760,8760,8760,8760,0
20230823,170600,401499740,8760,8760,8760,8760,400
20230823,170500,401499740,8760,8760,8760,8760,0
20230823,170400,401499740,8760,8760,8760,8760,0
20230823,170300,401499740,8760,8760,8760,8760,0
20230823,170200,401499740,8760,8760,8760,8760,0
20230823,170100,401499740,8760,8760,8760,8760,0
20230823,170000,401499740,8760,8760,8760,8760,0
20230823,165900,401499740,8760,8760,8760,8760,0
20230823,165800,401499740,8760,8760,8760,8760,0
20230823,165700,401499740,8760,8760,8760,8760,0
20230823,165600,401499740,8760,8760,8760,8760,0
20230823,165500,401499740,8760,8760,8760,8760,0
20230823,165400,401499740,8760,8760,8760,8760,0
20230823,165300,401499740,8760,8760,8760,8760,0
20230823,165200,401499740,8760,8760,8760,8760,0
20230823,165100,401499740,8760,8760,8760,8760,0
20230823,165000,401499740,8760,8760,8760,8760,0
20230823,164900,401499740,8760,8760,8760,8760,0
20230823,164800,401499740,8760,8760,8760,8760,0
20230823,164700,401499740,8760,8760,8760,8760,0
20230823,164600,401499740,8760,8760,8760,8760,0
20230823,164500,401499740,8760,8760,8760,8760,0
20230823,164400,401499740,8760,8760,8760,8760,0
20230823,164300,401499740,8760,8760,8760,8760,0
20230823,164200,401499740,8760,8760,8760,8760,0
20230823,164100,401499740,8760,8760,8760,8760,0
20230823,164000,401499740,8760,8760,8760,8760,0
20230823,163900,401499740,8760,8760,8760,8760,0
20230823,163800,401499740,8760,8760,8760,8760,0
20230823,163700,401499740,8760,8760,8760,8760,0
20230823,163600,401499740,8760,8760,8760,8760,400
20230823,163500,401499740,8760,8760,8760,8760,0
20230823,163400,401499740,8760,8760,8760,8760,0
20230823,163300,401499740,8760,8760,8760,8760,0
20230823,163200,401499740,8760,8760,8760,8760,0
20230823,163100,401499740,8760,8760,8760,8760,0
20230823,163000,401499740,8760,8760,8760,8760,0
20230823,162900,401499740,8760,8760,8760,8760,0
20230823,162800,401499740,8760,8760,8760,8760,0
20230823,162700,401499740,8760,8760,8760,8760,0
20230823,162600,401499740,8760,8760,8760,8760,0
20230823,162500,401499740,8760,8760,8760,8760,0
20230823,162400,401499740,8760,8760,8760,8760,0
20230823,162300,401499740,8760,8760,8760,8760,0
20230823,162200,401499740,8760,8760,8760,8760,0
20230823,162100,401499740,8760,8760,8760,8760,0
20230823,162000,401499740,8760,8760,8760,8760,0
20230823,161900,401499740,8760,8760,8760,8760,0
20230823,161800,401499740,8760,8760,8760,8760,0
20230823,161700,401499740,8760,8760,8760,8760,0
20230823,161600,401499740,8760,8760,8760,8760,0
20230823,161500,401499740,8760,8760,8760,8760,0
20230823,161400,401499740,8760,8760,8760,8760,0
20230823,161300,401499740,8760,8760,8760,8760,0
20230823,161200,401499740,8760,8760,8760,8760,0
20230823,161100,401499740,8760,8760,8760,8760,0
20230823,161000,401499740,8760,8760,8760,8760,0
20230823,160900,401499740,8760,8760,8760,8760,0
20230823,160800,401499740,8760,8760,8760,8760,0
20230823,160700,401499740,8760,8760,8760,8760,0
20230823,160600,401499740,8760,8760,8760,8760,400
20230823,160500,401499740,8760,8760,8760,8760,0
20230823,160400,401499740,8760,8760,8760,8760,0
20230823,160300,401499740,8760,8760,8760,8760,0
20230823,160200,401499740,8760,8760,8760,8760,0
20230823,160100,401499740,8760,8760,8760,8760,0
20230823,160000,401499740,8760,8760,8760,8760,0
20230823,155900,401499740,8760,8760,8760,8760,0
20230823,155800,401499740,8760,8760,8760,8760,0
20230823,155700,401499740,8760,8760,8760,8760,0
20230823,155600,401499740,8760,8760,8760,8760,0
20230823,155500,401499740,8760,8760,8760,8760,0
20230823,155400,401499740,8760,8760,8760,8760,0
20230823,155300,401499740,8760,8760,8760,8760,0
20230823,155200,401499740,8760,8760,8760,8760,0
20230823,155100,401499740,8760,8760,8760,8760,0
20230823,155000,401499740,8760,8760,8760,8760,0
20230823,154900,401499740,8760,8760,8760,8760,0
20230823,154800,401499740,8760,8760,8760,8760,0
20230823,154700,401499740,8760,8760,8760,8760,0
20230823,154600,401499740,8760,8760,8760,8760,0
20230823,154500,401499740,8760,8760,8760,8760,0
20230823,154400,401499740,8760,8760,8760,8760,0
20230823,154300,401499740,8760,8760,8760,8760,0
20230823,154200,401499740,8760,8760,8760,8760,0
20230823,154100,401499740,8760,8760,8760,8760,0
20230823,154000,401499740,8760,8760,8760,8760,0
20230823,153900,401499740,8760,8760,8760,8760,0
20230823,153800,401499740,8760,8760,8760,8760,0
20230823,153700,401499740,8760,8760,8760,8760,0
20230823,153600,401499740,8760,8760,8760,8760,400
20230823,153500,401499740,8760,8760,8760,8760,0
20230823,153400,401499740,8760,8760,8760,8760,0
20230823,153300,401499740,8760,8760,8760,8760,0
20230823,153200,401499740,8760,8760,8760,8760,0
20230823,153100,401499740,8760,8760,8760,8760,0
20230823,153000,401499740,8760,8760,8760,8760,400
20230823,152900,397995740,8750,8750,8750,8750,0
20230823,152800,397995740,8750,8750,8750,8750,0
20230823,152700,397995740,8750,8750,8750,8750,0
20230823,152600,397995740,8750,8750,8750,8750,0
20230823,152500,397995740,8750,8750,8750,8750,0
20230823,152400,397995740,8750,8750,8750,8750,0
20230823,152300,397995740,8750,8750,8750,8750,0
20230823,152200,397995740,8750,8750,8750,8750,0
20230823,152100,397995740,8750,8750,8750,8750,0
20230823,152000,397995740,8750,8750,8750,8750,0
20230823,151900,397995740,8750,8750,8750,8750,5
20230823,151800,397951990,8750,8750,8750,8750,8
20230823,151700,397881990,8760,8760,8760,8760,0
20230823,151600,397881990,8760,8760,8760,8760,0
20230823,151500,397881990,8760,8760,8760,8760,0
20230823,151400,397881990,8760,8720,8760,8720,283
20230823,151300,395411480,8700,8700,8700,8700,447
20230823,151200,391522580,8690,8690,8690,8690,157
20230823,151100,390158250,8690,8700,8700,8690,860
20230823,151000,382684780,8700,8700,8700,8700,546
20230823,150900,377934580,8690,8720,8720,8690,553
20230823,150800,373123960,8730,8730,8730,8730,35
20230823,150700,372818410,8730,8730,8730,8730,3
20230823,150600,372792220,8700,8700,8700,8700,0
20230823,150500,372792220,8700,8700,8710,8700,270
20230823,150400,370442780,8690,8720,8720,8690,2042
20230823,150300,352678770,8730,8730,8740,8730,350
20230823,150200,349622770,8730,8710,8730,8700,195
20230823,150100,347923170,8710,8710,8710,8710,662
20230823,150000,342157150,8720,8730,8730,8720,227
20230823,145900,340177490,8740,8740,8740,8740,1
20230823,145800,340168750,8720,8750,8770,8720,626
20230823,145700,334705430,8770,8770,8770,8770,0
20230823,145600,334705430,8770,8770,8770,8770,2
20230823,145500,334687890,8770,8770,8770,8770,5
20230823,145400,334644040,8770,8770,8770,8770,3
20230823,145300,334617730,8750,8750,8750,8750,28
20230823,145200,334372730,8750,8750,8750,8750,506
20230823,145100,329945230,8810,8810,8810,8810,0
20230823,145000,329945230,8810,8810,8810,8810,0
20230823,144900,329945230,8810,8810,8810,8810,0
20230823,144800,329945230,8810,8810,8810,8810,1
20230823,144700,329936420,8760,8760,8760,8760,210
20230823,144600,328096820,8780,8840,8840,8780,229
20230823,144500,326080620,8860,8860,8860,8860,0
20230823,144400,326080620,8860,8860,8860,8860,0
20230823,144300,326080620,8860,8860,8860,8860,0
20230823,144200,326080620,8860,8860,8860,8860,1
20230823,144100,326071760,8850,8850,8850,8850,1
20230823,144000,326062910,8850,8850,8850,8850,11
20230823,143900,325965560,8830,8820,8830,8820,222
20230823,143800,324005500,8830,8830,8830,8830,0
20230823,143700,324005500,8830,8830,8830,8830,0
20230823,143600,324005500,8830,8770,8830,8760,1699
20230823,143500,309122120,8770,8770,8770,8770,10
20230823,143400,309034420,8770,8770,8770,8770,104
20230823,143300,308122340,8770,8780,8780,8770,111
20230823,143200,307148800,8760,8790,8790,8760,2548
20230823,143100,284794530,8870,8870,8870,8870,0
20230823,143000,284794530,8870,8870,8870,8870,0
20230823,142900,284794530,8870,8880,8890,8770,2167
20230823,142800,265760230,8900,8900,8900,8900,0
20230823,142700,265760230,8900,8850,8900,8850,59
20230823,142600,265237910,8850,8840,8850,8840,45
20230823,142500,264840060,8840,8840,8840,8840,0
20230823,142400,264840060,8840,8840,8840,8840,0
20230823,142300,264840060,8840,8820,8840,8820,529
20230823,142200,260164070,8820,8820,8820,8820,0
20230823,142100,260164070,8820,8820,8820,8820,170
20230823,142000,258664670,8820,8820,8820,8820,0
20230823,141900,258664670,8820,8820,8820,8820,0
20230823,141800,258664670,8820,8820,8820,8820,0
20230823,141700,258664670,8820,8820,8820,8820,0
20230823,141600,258664670,8820,8820,8820,8820,1
20230823,141500,258655850,8800,8800,8800,8800,211
20230823,141400,256799050,8800,8800,8800,8800,50
20230823,141300,256359050,8800,8800,8800,8780,711
20230823,141200,250107920,8800,8800,8800,8800,3
20230823,141100,250081520,8800,8830,8830,8800,1185
20230823,141000,239647260,8830,8830,8830,8830,200
20230823,140900,237881260,8830,8830,8830,8830,50
20230823,140800,237439760,8830,8830,8830,8830,0
20230823,140700,237439760,8830,8820,8830,8820,27
20230823,140600,237201410,8820,8820,8820,8820,12
20230823,140500,237095570,8820,8820,8820,8820,154
20230823,140400,235737290,8820,8820,8820,8820,0
20230823,140300,235737290,8820,8820,8820,8820,110
20230823,140200,234767090,8820,8820,8820,8820,10
20230823,140100,234678890,8810,8810,8810,8810,0
20230823,140000,234678890,8810,8810,8810,8810,0
20230823,135900,234678890,8810,8810,8810,8810,0
20230823,135800,234678890,8810,8810,8810,8810,0
20230823,135700,234678890,8810,8810,8810,8810,0
20230823,135600,234678890,8810,8810,8810,8810,0
20230823,135500,234678890,8810,8810,8810,8810,5
20230823,135400,234634840,8810,8810,8810,8810,1
20230823,135300,234626030,8810,8810,8810,8810,137
20230823,135200,233419060,8830,8830,8830,8830,0
20230823,135100,233419060,8830,8830,8830,8830,0
20230823,135000,233419060,8830,8830,8830,8830,47
20230823,134900,233004050,8840,8840,8840,8840,0
20230823,134800,233004050,8840,8840,8840,8840,0
20230823,134700,233004050,8840,8840,8840,8840,0
20230823,134600,233004050,8840,8840,8840,8840,28
20230823,134500,232756530,8840,8840,8840,8840,312
20230823,134400,229998450,8840,8840,8840,8840,50
20230823,134300,229556450,8830,8830,8830,8830,10
20230823,134200,229468150,8840,8840,8840,8840,50
20230823,134100,229026150,8830,8830,8830,8830,0
20230823,134000,229026150,8830,8830,8830,8830,0
20230823,133900,229026150,8830,8830,8830,8830,3
20230823,133800,228999660,8850,8840,8850,8840,104
20230823,133700,228080290,8850,8850,8850,8850,1
20230823,133600,228071440,8830,8830,8830,8830,49
20230823,133500,227638770,8850,8850,8850,8850,0
20230823,133400,227638770,8850,8850,8850,8850,0
20230823,133300,227638770,8850,8850,8850,8850,0
20230823,133200,227638770,8850,8850,8850,8850,1
20230823,133100,227629920,8830,8840,8840,8830,309
20230823,133000,224900720,8850,8850,8850,8850,0
20230823,132900,224900720,8850,8850,8850,8850,0
20230823,132800,224900720,8850,8850,8850,8850,0
20230823,132700,224900720,8850,8850,8850,8850,0
20230823,132600,224900720,8850,8850,8850,8850,0
20230823,132500,224900720,8850,8850,8850,8850,1
20230823,132400,224891870,8830,8830,8830,8830,0
20230823,132300,224891870,8830,8830,8830,8830,0
20230823,132200,224891870,8830,8830,8830,8830,0
20230823,132100,224891870,8830,8830,8830,8830,0
20230823,132000,224891870,8830,8830,8830,8830,211
20230823,131900,223028740,8830,8830,8830,8830,204
20230823,131800,221227420,8870,8870,8870,8870,0
20230823,131700,221227420,8870,8870,8870,8870,0
20230823,131600,221227420,8870,8870,8870,8870,0
20230823,131500,221227420,8870,8870,8870,8870,0
20230823,131400,221227420,8870,8870,8870,8870,0
20230823,131300,221227420,8870,8870,8870,8870,0
20230823,131200,221227420,8870,8870,8870,8870,0
20230823,131100,221227420,8870,8870,8870,8870,451
20230823,131000,217227050,8870,8870,8870,8870,1
20230823,130900,217218180,8880,8880,8880,8880,0
20230823,130800,217218180,8880,8880,8880,8880,160
20230823,130700,215797380,8880,8880,8880,8880,0
20230823,130600,215797380,8880,8860,8880,8860,300
20230823,130500,213134060,8860,8860,8860,8810,656
20230823,130400,207341450,8890,8890,8890,8890,0
20230823,130300,207341450,8890,8880,8890,8880,300
20230823,130200,204674630,8880,8880,8880,8880,6
20230823,130100,204621350,8880,8880,8880,8880,5
20230823,130000,204576950,8870,8870,8870,8870,5
20230823,125900,204532600,8830,8830,8830,8830,457
20230823,125800,200497290,8830,8830,8830,8830,0
20230823,125700,200497290,8830,8830,8830,8830,0
20230823,125600,200497290,8830,8830,8830,8830,6
20230823,125500,200444310,8830,8830,8830,8830,430
20230823,125400,196647410,8830,8830,8830,8830,9
20230823,125300,196567940,8830,8830,8830,8830,1739
20230823,125200,181212570,8830,8850,8850,8830,853
20230823,125100,173678320,8830,8830,8830,8830,160
20230823,125000,172265520,8820,8870,8870,8820,1500
20230823,124900,159024330,8830,8930,8930,8830,2011
20230823,124800,141167840,8940,8940,8940,8940,11
20230823,124700,141069500,8950,8950,8950,8950,0
20230823,124600,141069500,8950,8950,8950,8950,0
20230823,124500,141069500,8950,8950,8950,8950,0
20230823,124400,141069500,8950,8950,8950,8950,0
20230823,124300,141069500,8950,8950,8950,8950,0
20230823,124200,141069500,8950,8950,8950,8950,0
20230823,124100,141069500,8950,8950,8950,8950,0
20230823,124000,141069500,8950,8950,8950,8950,7
20230823,123900,141006850,8950,8950,8950,8950,0
20230823,123800,141006850,8950,8950,8950,8950,0
20230823,123700,141006850,8950,8950,8950,8950,1
20230823,123600,140997900,8920,8920,8920,8920,0
20230823,123500,140997900,8920,8920,8920,8920,0
20230823,123400,140997900,8920,8920,8920,8920,0
20230823,123300,140997900,8920,8920,8920,8920,0
20230823,123200,140997900,8920,8920,8920,8920,0
20230823,123100,140997900,8920,8920,8920,8920,0
20230823,123000,140997900,8920,8920,8920,8920,3
20230823,122900,140971140,8920,8930,8930,8920,7
20230823,122800,140908680,8920,8920,8920,8920,192
20230823,122700,139196040,8920,8940,8940,8920,312
20230823,122600,136411760,8950,8950,8950,8950,0
20230823,122500,136411760,8950,8950,8950,8950,0
20230823,122400,136411760,8950,8950,8950,8950,0
20230823,122300,136411760,8950,8950,8950,8950,10
20230823,122200,136322260,8960,8960,8960,8960,0
20230823,122100,136322260,8960,8960,8960,8960,0
20230823,122000,136322260,8960,8960,8960,8960,0
20230823,121900,136322260,8960,8940,8960,8940,201
20230823,121800,134525300,8950,8950,8950,8950,82
20230823,121700,133791400,8950,8950,8950,8950,0
20230823,121600,133791400,8950,8950,8950,8950,0
20230823,121500,133791400,8950,8950,8950,8950,13
20230823,121400,133675050,8950,8950,8950,8950,0
20230823,121300,133675050,8950,8950,8950,8950,0
20230823,121200,133675050,8950,8950,8950,8950,0
20230823,121100,133675050,8950,8950,8950,8950,0
20230823,121000,133675050,8950,8950,8950,8950,0
20230823,120900,133675050,8950,8950,8950,8950,0
20230823,120800,133675050,8950,8950,8950,8950,50
20230823,120700,133227550,8950,8950,8950,8950,0
20230823,120600,133227550,8950,8950,8950,8950,0
20230823,120500,133227550,8950,8950,8950,8950,0
20230823,120400,133227550,8950,8950,8950,8950,0
20230823,120300,133227550,8950,8950,8950,8950,0
20230823,120200,133227550,8950,8950,8950,8950,0
20230823,120100,133227550,8950,8950,8950,8950,3
20230823,120000,133200700,8950,8950,8950,8950,0
20230823,115900,133200700,8950,8950,8950,8950,0
20230823,115800,133200700,8950,8940,8950,8940,219
20230823,115700,131240910,8940,8940,8940,8940,0
20230823,115600,131240910,8940,8940,8940,8940,1
20230823,115500,131231970,8920,8920,8920,8920,0
20230823,115400,131231970,8920,8920,8920,8920,100
20230823,115300,130339970,8950,8950,8950,8950,0
20230823,115200,130339970,8950,8950,8950,8950,0
20230823,115100,130339970,8950,8950,8950,8950,0
20230823,115000,130339970,8950,8950,8950,8950,0
20230823,114900,130339970,8950,8940,8950,8940,3
20230823,114800,130313130,8940,8940,8940,8940,0
20230823,114700,130313130,8940,8940,8940,8940,0
20230823,114600,130313130,8940,8940,8940,8940,1
20230823,114500,130304190,8920,8920,8920,8920,0
20230823,114400,130304190,8920,8920,8920,8920,0
20230823,114300,130304190,8920,8920,8920,8920,25
20230823,114200,130081190,8920,8920,8920,8920,0
20230823,114100,130081190,8920,8920,8920,8920,0
20230823,114000,130081190,8920,8920,8920,8920,10
20230823,113900,129991990,8910,8910,8910,8910,0
20230823,113800,129991990,8910,8910,8910,8910,0
20230823,113700,129991990,8910,8910,8910,8910,0
20230823,113600,129991990,8910,8910,8910,8910,0
20230823,113500,129991990,8910,8910,8910,8910,0
20230823,113400,129991990,8910,8910,8910,8910,0
20230823,113300,129991990,8910,8910,8910,8910,0
20230823,113200,129991990,8910,8910,8910,8910,0
20230823,113100,129991990,8910,8910,8910,8910,10
20230823,113000,129902890,8920,8920,8920,8920,0
20230823,112900,129902890,8920,8920,8920,8920,0
20230823,112800,129902890,8920,8920,8920,8920,1
20230823,112700,129893970,8910,8910,8910,8910,0
20230823,112600,129893970,8910,8910,8910,8910,0
20230823,112500,129893970,8910,8910,8910,8910,0
20230823,112400,129893970,8910,8910,8910,8910,146
20230823,112300,128593110,8910,8910,8910,8910,2
20230823,112200,128575290,8900,8900,8900,8900,0
20230823,112100,128575290,8900,8900,8900,8900,8
20230823,112000,128504090,8910,8910,8910,8910,0
20230823,111900,128504090,8910,8910,8910,8910,0
20230823,111800,128504090,8910,8910,8910,8910,0
20230823,111700,128504090,8910,8910,8910,8910,0
20230823,111600,128504090,8910,8910,8910,8910,0
20230823,111500,128504090,8910,8910,8910,8910,0
20230823,111400,128504090,8910,8910,8910,8910,2
20230823,111300,128486270,8950,8950,8950,8950,0
20230823,111200,128486270,8950,8950,8950,8950,0
20230823,111100,128486270,8950,8950,8950,8950,0
20230823,111000,128486270,8950,8950,8950,8950,0
20230823,110900,128486270,8950,8950,8950,8950,0
20230823,110800,128486270,8950,8950,8950,8950,0
20230823,110700,128486270,8950,8950,8950,8950,0
20230823,110600,128486270,8950,8950,8950,8950,0
20230823,110500,128486270,8950,8950,8950,8950,0
20230823,110400,128486270,8950,8950,8950,8950,0
20230823,110300,128486270,8950,8950,8950,8950,0
20230823,110200,128486270,8950,8950,8950,8950,0
20230823,110100,128486270,8950,8950,8950,8950,0
20230823,110000,128486270,8950,8950,8950,8950,0
20230823,105900,128486270,8950,8950,8950,8950,0
20230823,105800,128486270,8950,8950,8950,8950,0
20230823,105700,128486270,8950,8950,8950,8950,0
20230823,105600,128486270,8950,8950,8950,8950,0
20230823,105500,128486270,8950,8950,8950,8950,0
20230823,105400,128486270,8950,8950,8950,8950,0
20230823,105300,128486270,8950,8900,8950,8880,201
20230823,105200,126699850,8970,8970,8970,8970,1
20230823,105100,126690880,8920,8920,8920,8920,0
20230823,105000,126690880,8920,8920,8920,8920,0
20230823,104900,126690880,8920,8920,8920,8920,298
20230823,104800,124032720,8930,8940,8940,8930,133
20230823,104700,122844030,8970,8970,8970,8970,1
20230823,104600,122835060,8940,8940,8940,8940,10
20230823,104500,122745660,8940,8960,8960,8940,131
20230823,104400,121574480,8960,8970,8970,8960,8
20230823,104300,121502790,8980,8980,8980,8980,11
20230823,104200,121404010,8980,8980,8980,8980,4
20230823,104100,121368090,8990,8990,8990,8990,0
20230823,104000,121368090,8990,8990,8990,8990,150
20230823,103900,120019590,8960,8970,8970,8960,83
20230823,103800,119275090,8990,8990,8990,8990,10
20230823,103700,119185190,8990,8980,8990,8980,130
20230823,103600,118016540,8980,8980,8980,8980,0
20230823,103500,118016540,8980,8970,8980,8970,183
20230823,103400,116373400,8980,8980,8980,8980,23
20230823,103300,116166860,8980,8980,8980,8980,9
20230823,103200,116086040,8980,8980,8980,8980,1
20230823,103100,116077060,8970,8970,8970,8970,1
20230823,103000,116068090,8970,8970,8970,8970,0
20230823,102900,116068090,8970,8970,8970,8970,16
20230823,102800,115924570,8970,8970,8970,8970,9
20230823,102700,115843840,8970,8980,8980,8970,265
20230823,102600,113465620,8990,8960,8990,8960,166
20230823,102500,111975270,8960,8960,8960,8960,12
20230823,102400,111867750,8970,8950,8970,8950,64
20230823,102300,111294370,8950,8950,8950,8950,50
20230823,102200,110846870,8940,8940,8940,8940,44
20230823,102100,110453510,8940,8940,8940,8940,1
20230823,102000,110444570,8930,8940,8940,8930,21
20230823,101900,110257030,8940,8930,8940,8930,51
20230823,101800,109801590,8930,8920,8930,8920,1000
20230823,101700,100871990,8900,8900,8900,8900,0
20230823,101600,100871990,8900,8900,8900,8900,0
20230823,101500,100871990,8900,8890,8900,8890,157
20230823,101400,99475260,8890,8890,8890,8890,100
20230823,101300,98586260,8880,8880,8880,8880,0
20230823,101200,98586260,8880,8880,8880,8880,174
20230823,101100,97041140,8880,8870,8880,8870,72
20230823,101000,96402480,8870,8860,8870,8860,19
20230823,100900,96234130,8850,8850,8850,8850,16
20230823,100800,96092530,8850,8840,8850,8840,48
20230823,100700,95668190,8840,8840,8840,8840,39
20230823,100600,95323430,8830,8830,8830,8830,0
20230823,100500,95323430,8830,8830,8830,8830,0
20230823,100400,95323430,8830,8830,8830,8830,0
20230823,100300,95323430,8830,8830,8830,8830,0
20230823,100200,95323430,8830,8830,8830,8830,0
20230823,100100,95323430,8830,8830,8830,8830,0
20230823,100000,95323430,8830,8830,8830,8830,0
20230823,095900,95323430,8830,8830,8840,8830,27
20230823,095800,95084870,8830,8820,8830,8820,70
20230823,095700,94467290,8820,8820,8820,8820,10
20230823,095600,94379090,8800,8800,8800,8800,0
20230823,095500,94379090,8800,8800,8800,8800,0
20230823,095400,94379090,8800,8800,8800,8800,0
20230823,095300,94379090,8800,8800,8800,8800,20
20230823,095200,94203090,8800,8800,8800,8800,36
20230823,095100,93886290,8800,8790,8800,8790,65
20230823,095000,93314660,8800,8800,8800,8800,0
20230823,094900,93314660,8800,8780,8800,8780,146
20230823,094800,92030760,8780,8830,8830,8780,1853
20230823,094700,75712490,8840,8860,8860,8840,3150
20230823,094600,47820670,8860,8860,8860,8860,91
20230823,094500,47014410,8860,8910,8910,8860,1160
20230823,094400,36681210,8920,8920,8920,8920,0
20230823,094300,36681210,8920,8920,8920,8920,1
20230823,094200,36672290,8920,8880,8920,8870,217
20230823,094100,34746890,8920,8920,8920,8920,1
20230823,094000,34737970,8900,8900,8900,8900,16
20230823,093900,34595570,8920,8920,8920,8920,20
20230823,093800,34417170,8920,8920,8920,8920,0
20230823,093700,34417170,8920,8920,8920,8920,10
20230823,093600,34327970,8920,8920,8920,8920,2
20230823,093500,34310130,8920,8920,8920,8920,2
20230823,093400,34292290,8880,8920,8920,8880,487
20230823,093300,29967690,8920,8920,8920,8920,0
20230823,093200,29967690,8920,8900,8920,8900,622
20230823,093100,24431870,8890,8890,8890,8890,108
20230823,093000,23471750,8900,8900,8900,8900,0
20230823,092900,23471750,8900,8900,8900,8900,0
20230823,092800,23471750,8900,8890,8900,8890,122
20230823,092700,22386650,8900,8890,8900,8890,208
20230823,092600,20537100,8880,8850,8880,8850,511
20230823,092500,16006320,8840,8840,8840,8840,1
20230823,092400,15997480,8870,8870,8870,8870,0
20230823,092300,15997480,8870,8870,8870,8870,0
20230823,092200,15997480,8870,8870,8870,8870,1
20230823,092100,15988610,8820,8820,8820,8820,9
20230823,092000,15909230,8870,8870,8870,8870,1
20230823,091900,15900360,8820,8820,8820,8820,2
20230823,091800,15882720,8870,8870,8870,8870,100
20230823,091700,14995720,8870,8870,8870,8870,6
20230823,091600,14942500,8890,8890,8890,8890,0
20230823,091500,14942500,8890,8890,8890,8890,0
20230823,091400,14942500,8890,8890,8890,8890,0
20230823,091300,14942500,8890,8890,8890,8890,0
20230823,091200,14942500,8890,8890,8890,8890,60
20230823,091100,14409100,8890,8890,8890,8890,2
20230823,091000,14391320,8890,8890,8890,8890,0
20230823,090900,14391320,8890,8890,8890,8890,118
20230823,090800,13342300,8890,8820,8890,8820,292
20230823,090700,10765170,8820,8820,8820,8820,0
20230823,090600,10765170,8820,8820,8820,8820,121
20230823,090500,9697950,8780,8780,8780,8780,0
20230823,090400,9697950,8780,8820,8820,8780,110
20230823,090300,8729740,8820,8820,8820,8820,1
20230823,090200,8720920,8780,8780,8780,8780,100
20230823,090100,7842920,8780,8790,8790,8780,239
20230823,090000,5742590,8800,8840,8840,8800,651