KissMeData/175140/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,200200,970965880,11190,11190,11190,11190,1051
20230821,200100,970965880,11190,11190,11190,11190,0
20230821,200000,970965880,11190,11190,11190,11190,0
20230821,195900,970965880,11190,11190,11190,11190,0
20230821,195800,970965880,11190,11190,11190,11190,0
20230821,195700,970965880,11190,11190,11190,11190,0
20230821,195600,970965880,11190,11190,11190,11190,0
20230821,195500,970965880,11190,11190,11190,11190,0
20230821,195400,970965880,11190,11190,11190,11190,0
20230821,195300,970965880,11190,11190,11190,11190,0
20230821,195200,970965880,11190,11190,11190,11190,0
20230821,195100,970965880,11190,11190,11190,11190,0
20230821,195000,970965880,11190,11190,11190,11190,0
20230821,194900,970965880,11190,11190,11190,11190,0
20230821,194800,970965880,11190,11190,11190,11190,0
20230821,194700,970965880,11190,11190,11190,11190,0
20230821,194600,970965880,11190,11190,11190,11190,0
20230821,194500,970965880,11190,11190,11190,11190,0
20230821,194400,970965880,11190,11190,11190,11190,0
20230821,194300,970965880,11190,11190,11190,11190,0
20230821,194200,970965880,11190,11190,11190,11190,0
20230821,194100,970965880,11190,11190,11190,11190,0
20230821,194000,970965880,11190,11190,11190,11190,0
20230821,193900,970965880,11190,11190,11190,11190,0
20230821,193800,970965880,11190,11190,11190,11190,0
20230821,193700,970965880,11190,11190,11190,11190,0
20230821,193600,970965880,11190,11190,11190,11190,0
20230821,193500,970965880,11190,11190,11190,11190,0
20230821,193400,970965880,11190,11190,11190,11190,0
20230821,193300,970965880,11190,11190,11190,11190,0
20230821,193200,970965880,11190,11190,11190,11190,1051
20230821,193100,970965880,11190,11190,11190,11190,0
20230821,193000,970965880,11190,11190,11190,11190,0
20230821,192900,970965880,11190,11190,11190,11190,0
20230821,192800,970965880,11190,11190,11190,11190,0
20230821,192700,970965880,11190,11190,11190,11190,0
20230821,192600,970965880,11190,11190,11190,11190,0
20230821,192500,970965880,11190,11190,11190,11190,0
20230821,192400,970965880,11190,11190,11190,11190,0
20230821,192300,970965880,11190,11190,11190,11190,0
20230821,192200,970965880,11190,11190,11190,11190,0
20230821,192100,970965880,11190,11190,11190,11190,0
20230821,192000,970965880,11190,11190,11190,11190,0
20230821,191900,970965880,11190,11190,11190,11190,0
20230821,191800,970965880,11190,11190,11190,11190,0
20230821,191700,970965880,11190,11190,11190,11190,0
20230821,191600,970965880,11190,11190,11190,11190,0
20230821,191500,970965880,11190,11190,11190,11190,0
20230821,191400,970965880,11190,11190,11190,11190,0
20230821,191300,970965880,11190,11190,11190,11190,0
20230821,191200,970965880,11190,11190,11190,11190,0
20230821,191100,970965880,11190,11190,11190,11190,0
20230821,191000,970965880,11190,11190,11190,11190,0
20230821,190900,970965880,11190,11190,11190,11190,0
20230821,190800,970965880,11190,11190,11190,11190,0
20230821,190700,970965880,11190,11190,11190,11190,0
20230821,190600,970965880,11190,11190,11190,11190,0
20230821,190500,970965880,11190,11190,11190,11190,0
20230821,190400,970965880,11190,11190,11190,11190,0
20230821,190300,970965880,11190,11190,11190,11190,0
20230821,190200,970965880,11190,11190,11190,11190,1051
20230821,190100,970965880,11190,11190,11190,11190,0
20230821,190000,970965880,11190,11190,11190,11190,0
20230821,185900,970965880,11190,11190,11190,11190,0
20230821,185800,970965880,11190,11190,11190,11190,0
20230821,185700,970965880,11190,11190,11190,11190,0
20230821,185600,970965880,11190,11190,11190,11190,0
20230821,185500,970965880,11190,11190,11190,11190,0
20230821,185400,970965880,11190,11190,11190,11190,0
20230821,185300,970965880,11190,11190,11190,11190,0
20230821,185200,970965880,11190,11190,11190,11190,0
20230821,185100,970965880,11190,11190,11190,11190,0
20230821,185000,970965880,11190,11190,11190,11190,0
20230821,184900,970965880,11190,11190,11190,11190,0
20230821,184800,970965880,11190,11190,11190,11190,0
20230821,184700,970965880,11190,11190,11190,11190,0
20230821,184600,970965880,11190,11190,11190,11190,0
20230821,184500,970965880,11190,11190,11190,11190,0
20230821,184400,970965880,11190,11190,11190,11190,0
20230821,184300,970965880,11190,11190,11190,11190,0
20230821,184200,970965880,11190,11190,11190,11190,0
20230821,184100,970965880,11190,11190,11190,11190,0
20230821,184000,970965880,11190,11190,11190,11190,0
20230821,183900,970965880,11190,11190,11190,11190,0
20230821,183800,970965880,11190,11190,11190,11190,0
20230821,183700,970965880,11190,11190,11190,11190,0
20230821,183600,970965880,11190,11190,11190,11190,0
20230821,183500,970965880,11190,11190,11190,11190,0
20230821,183400,970965880,11190,11190,11190,11190,0
20230821,183300,970965880,11190,11190,11190,11190,0
20230821,183200,970965880,11190,11190,11190,11190,1051
20230821,183100,970965880,11190,11190,11190,11190,0
20230821,183000,970965880,11190,11190,11190,11190,0
20230821,182900,970965880,11190,11190,11190,11190,0
20230821,182800,970965880,11190,11190,11190,11190,0
20230821,182700,970965880,11190,11190,11190,11190,0
20230821,182600,970965880,11190,11190,11190,11190,0
20230821,182500,970965880,11190,11190,11190,11190,0
20230821,182400,970965880,11190,11190,11190,11190,0
20230821,182300,970965880,11190,11190,11190,11190,0
20230821,182200,970965880,11190,11190,11190,11190,0
20230821,182100,970965880,11190,11190,11190,11190,0
20230821,182000,970965880,11190,11190,11190,11190,0
20230821,181900,970965880,11190,11190,11190,11190,0
20230821,181800,970965880,11190,11190,11190,11190,0
20230821,181700,970965880,11190,11190,11190,11190,0
20230821,181600,970965880,11190,11190,11190,11190,0
20230821,181500,970965880,11190,11190,11190,11190,0
20230821,181400,970965880,11190,11190,11190,11190,0
20230821,181300,970965880,11190,11190,11190,11190,0
20230821,181200,970965880,11190,11190,11190,11190,0
20230821,181100,970965880,11190,11190,11190,11190,0
20230821,181000,970965880,11190,11190,11190,11190,0
20230821,180900,970965880,11190,11190,11190,11190,0
20230821,180800,970965880,11190,11190,11190,11190,0
20230821,180700,970965880,11190,11190,11190,11190,0
20230821,180600,970965880,11190,11190,11190,11190,0
20230821,180500,970965880,11190,11190,11190,11190,0
20230821,180400,970965880,11190,11190,11190,11190,0
20230821,180300,970965880,11190,11190,11190,11190,0
20230821,180200,970965880,11190,11190,11190,11190,1051
20230821,180100,970965880,11190,11190,11190,11190,0
20230821,180000,970965880,11190,11190,11190,11190,0
20230821,175900,970965880,11190,11190,11190,11190,0
20230821,175800,970965880,11190,11190,11190,11190,0
20230821,175700,970965880,11190,11190,11190,11190,0
20230821,175600,970965880,11190,11190,11190,11190,0
20230821,175500,970965880,11190,11190,11190,11190,0
20230821,175400,970965880,11190,11190,11190,11190,0
20230821,175300,970965880,11190,11190,11190,11190,0
20230821,175200,970965880,11190,11190,11190,11190,0
20230821,175100,970965880,11190,11190,11190,11190,0
20230821,175000,970965880,11190,11190,11190,11190,0
20230821,174900,970965880,11190,11190,11190,11190,0
20230821,174800,970965880,11190,11190,11190,11190,0
20230821,174700,970965880,11190,11190,11190,11190,0
20230821,174600,970965880,11190,11190,11190,11190,0
20230821,174500,970965880,11190,11190,11190,11190,0
20230821,174400,970965880,11190,11190,11190,11190,0
20230821,174300,970965880,11190,11190,11190,11190,0
20230821,174200,970965880,11190,11190,11190,11190,0
20230821,174100,970965880,11190,11190,11190,11190,0
20230821,174000,970965880,11190,11190,11190,11190,0
20230821,173900,970965880,11190,11190,11190,11190,0
20230821,173800,970965880,11190,11190,11190,11190,0
20230821,173700,970965880,11190,11190,11190,11190,0
20230821,173600,970965880,11190,11190,11190,11190,0
20230821,173500,970965880,11190,11190,11190,11190,0
20230821,173400,970965880,11190,11190,11190,11190,0
20230821,173300,970965880,11190,11190,11190,11190,0
20230821,173200,970965880,11190,11190,11190,11190,1051
20230821,173100,970965880,11190,11190,11190,11190,0
20230821,173000,970965880,11190,11190,11190,11190,0
20230821,172900,970965880,11190,11190,11190,11190,0
20230821,172800,970965880,11190,11190,11190,11190,0
20230821,172700,970965880,11190,11190,11190,11190,0
20230821,172600,970965880,11190,11190,11190,11190,0
20230821,172500,970965880,11190,11190,11190,11190,0
20230821,172400,970965880,11190,11190,11190,11190,0
20230821,172300,970965880,11190,11190,11190,11190,0
20230821,172200,970965880,11190,11190,11190,11190,0
20230821,172100,970965880,11190,11190,11190,11190,0
20230821,172000,970965880,11190,11190,11190,11190,0
20230821,171900,970965880,11190,11190,11190,11190,0
20230821,171800,970965880,11190,11190,11190,11190,0
20230821,171700,970965880,11190,11190,11190,11190,0
20230821,171600,970965880,11190,11190,11190,11190,0
20230821,171500,970965880,11190,11190,11190,11190,0
20230821,171400,970965880,11190,11190,11190,11190,0
20230821,171300,970965880,11190,11190,11190,11190,0
20230821,171200,970965880,11190,11190,11190,11190,0
20230821,171100,970965880,11190,11190,11190,11190,0
20230821,171000,970965880,11190,11190,11190,11190,0
20230821,170900,970965880,11190,11190,11190,11190,0
20230821,170800,970965880,11190,11190,11190,11190,0
20230821,170700,970965880,11190,11190,11190,11190,0
20230821,170600,970965880,11190,11190,11190,11190,0
20230821,170500,970965880,11190,11190,11190,11190,0
20230821,170400,970965880,11190,11190,11190,11190,0
20230821,170300,970965880,11190,11190,11190,11190,0
20230821,170200,970965880,11190,11190,11190,11190,1051
20230821,170100,970965880,11190,11190,11190,11190,0
20230821,170000,970965880,11190,11190,11190,11190,0
20230821,165900,970965880,11190,11190,11190,11190,0
20230821,165800,970965880,11190,11190,11190,11190,0
20230821,165700,970965880,11190,11190,11190,11190,0
20230821,165600,970965880,11190,11190,11190,11190,0
20230821,165500,970965880,11190,11190,11190,11190,0
20230821,165400,970965880,11190,11190,11190,11190,0
20230821,165300,970965880,11190,11190,11190,11190,0
20230821,165200,970965880,11190,11190,11190,11190,0
20230821,165100,970965880,11190,11190,11190,11190,0
20230821,165000,970965880,11190,11190,11190,11190,0
20230821,164900,970965880,11190,11190,11190,11190,0
20230821,164800,970965880,11190,11190,11190,11190,0
20230821,164700,970965880,11190,11190,11190,11190,0
20230821,164600,970965880,11190,11190,11190,11190,0
20230821,164500,970965880,11190,11190,11190,11190,0
20230821,164400,970965880,11190,11190,11190,11190,0
20230821,164300,970965880,11190,11190,11190,11190,0
20230821,164200,970965880,11190,11190,11190,11190,0
20230821,164100,970965880,11190,11190,11190,11190,0
20230821,164000,970965880,11190,11190,11190,11190,0
20230821,163900,970965880,11190,11190,11190,11190,0
20230821,163800,970965880,11190,11190,11190,11190,0
20230821,163700,970965880,11190,11190,11190,11190,0
20230821,163600,970965880,11190,11190,11190,11190,0
20230821,163500,970965880,11190,11190,11190,11190,0
20230821,163400,970965880,11190,11190,11190,11190,0
20230821,163300,970965880,11190,11190,11190,11190,0
20230821,163200,970965880,11190,11190,11190,11190,1051
20230821,163100,970965880,11190,11190,11190,11190,0
20230821,163000,970965880,11190,11190,11190,11190,0
20230821,162900,970965880,11190,11190,11190,11190,0
20230821,162800,970965880,11190,11190,11190,11190,0
20230821,162700,970965880,11190,11190,11190,11190,0
20230821,162600,970965880,11190,11190,11190,11190,0
20230821,162500,970965880,11190,11190,11190,11190,0
20230821,162400,970965880,11190,11190,11190,11190,0
20230821,162300,970965880,11190,11190,11190,11190,0
20230821,162200,970965880,11190,11190,11190,11190,0
20230821,162100,970965880,11190,11190,11190,11190,0
20230821,162000,970965880,11190,11190,11190,11190,0
20230821,161900,970965880,11190,11190,11190,11190,0
20230821,161800,970965880,11190,11190,11190,11190,0
20230821,161700,970965880,11190,11190,11190,11190,0
20230821,161600,970965880,11190,11190,11190,11190,0
20230821,161500,970965880,11190,11190,11190,11190,0
20230821,161400,970965880,11190,11190,11190,11190,0
20230821,161300,970965880,11190,11190,11190,11190,0
20230821,161200,970965880,11190,11190,11190,11190,0
20230821,161100,970965880,11190,11190,11190,11190,0
20230821,161000,970965880,11190,11190,11190,11190,0
20230821,160900,970965880,11190,11190,11190,11190,0
20230821,160800,970965880,11190,11190,11190,11190,0
20230821,160700,970965880,11190,11190,11190,11190,0
20230821,160600,970965880,11190,11190,11190,11190,0
20230821,160500,970965880,11190,11190,11190,11190,0
20230821,160400,970965880,11190,11190,11190,11190,0
20230821,160300,970965880,11190,11190,11190,11190,0
20230821,160200,970965880,11190,11190,11190,11190,1051
20230821,160100,970965880,11190,11190,11190,11190,0
20230821,160000,970965880,11190,11190,11190,11190,0
20230821,155900,970965880,11190,11190,11190,11190,0
20230821,155800,970965880,11190,11190,11190,11190,0
20230821,155700,970965880,11190,11190,11190,11190,0
20230821,155600,970965880,11190,11190,11190,11190,0
20230821,155500,970965880,11190,11190,11190,11190,0
20230821,155400,970965880,11190,11190,11190,11190,0
20230821,155300,970965880,11190,11190,11190,11190,0
20230821,155200,970965880,11190,11190,11190,11190,0
20230821,155100,970965880,11190,11190,11190,11190,0
20230821,155000,970965880,11190,11190,11190,11190,0
20230821,154900,970965880,11190,11190,11190,11190,0
20230821,154800,970965880,11190,11190,11190,11190,0
20230821,154700,970965880,11190,11190,11190,11190,0
20230821,154600,970965880,11190,11190,11190,11190,0
20230821,154500,970965880,11190,11190,11190,11190,0
20230821,154400,970965880,11190,11190,11190,11190,0
20230821,154300,970965880,11190,11190,11190,11190,0
20230821,154200,970965880,11190,11190,11190,11190,0
20230821,154100,970965880,11190,11190,11190,11190,0
20230821,154000,970965880,11190,11190,11190,11190,0
20230821,153900,970965880,11190,11190,11190,11190,0
20230821,153800,970965880,11190,11190,11190,11190,0
20230821,153700,970965880,11190,11190,11190,11190,0
20230821,153600,970965880,11190,11190,11190,11190,0
20230821,153500,970965880,11190,11190,11190,11190,0
20230821,153400,970965880,11190,11190,11190,11190,0
20230821,153300,970965880,11190,11190,11190,11190,0
20230821,153200,970965880,11190,11190,11190,11190,1051
20230821,153100,970965880,11190,11190,11190,11190,0
20230821,153000,970965880,11190,11190,11190,11190,1051
20230821,152900,959205190,11150,11150,11150,11150,0
20230821,152800,959205190,11150,11150,11150,11150,0
20230821,152700,959205190,11150,11150,11150,11150,0
20230821,152600,959205190,11150,11150,11150,11150,0
20230821,152500,959205190,11150,11150,11150,11150,0
20230821,152400,959205190,11150,11150,11150,11150,0
20230821,152300,959205190,11150,11150,11150,11150,0
20230821,152200,959205190,11150,11150,11150,11150,0
20230821,152100,959205190,11150,11150,11150,11150,0
20230821,152000,959205190,11150,11150,11150,11150,0
20230821,151900,959205190,11150,11150,11150,11150,8
20230821,151800,959115990,11240,11240,11240,11240,0
20230821,151700,959115990,11240,11240,11240,11240,1
20230821,151600,959104750,11140,11140,11140,11140,244
20230821,151500,956386590,11250,11250,11250,11250,52
20230821,151400,955801590,11250,11230,11250,11230,42
20230821,151300,955329660,11140,11140,11140,11140,0
20230821,151200,955329660,11140,11130,11140,11130,93
20230821,151100,954293650,11130,11130,11130,11130,30
20230821,151000,953959750,11110,11130,11130,11110,42
20230821,150900,953492670,11150,11150,11150,11150,82
20230821,150800,952578370,11150,11170,11170,11150,413
20230821,150700,947970550,11170,11170,11170,11170,0
20230821,150600,947970550,11170,11170,11170,11170,0
20230821,150500,947970550,11170,11170,11170,11170,530
20230821,150400,942050450,11170,11180,11180,11170,100
20230821,150300,940933110,11280,11280,11280,11280,0
20230821,150200,940933110,11280,11280,11280,11280,0
20230821,150100,940933110,11280,11280,11280,11280,0
20230821,150000,940933110,11280,11280,11280,11280,0
20230821,145900,940933110,11280,11280,11280,11280,0
20230821,145800,940933110,11280,11280,11280,11280,0
20230821,145700,940933110,11280,11280,11280,11280,0
20230821,145600,940933110,11280,11280,11280,11280,0
20230821,145500,940933110,11280,11280,11280,11280,0
20230821,145400,940933110,11280,11280,11280,11280,0
20230821,145300,940933110,11280,11280,11280,11280,0
20230821,145200,940933110,11280,11280,11280,11280,0
20230821,145100,940933110,11280,11290,11300,11180,142
20230821,145000,939340700,11290,11290,11290,11290,0
20230821,144900,939340700,11290,11290,11290,11290,0
20230821,144800,939340700,11290,11290,11290,11290,0
20230821,144700,939340700,11290,11290,11290,11290,9
20230821,144600,939239090,11290,11290,11290,11290,0
20230821,144500,939239090,11290,11290,11290,11290,0
20230821,144400,939239090,11290,11290,11290,11290,1
20230821,144300,939227800,11280,11270,11280,11270,317
20230821,144200,935652140,11270,11260,11270,11260,1000
20230821,144100,924382650,11270,11220,11270,11220,411
20230821,144000,919752180,11200,11200,11200,11200,298
20230821,143900,916414580,11220,11190,11220,11190,676
20230821,143800,908843190,11200,11200,11200,11200,0
20230821,143700,908843190,11200,11200,11200,11200,0
20230821,143600,908843190,11200,11200,11200,11200,0
20230821,143500,908843190,11200,11140,11200,11140,705
20230821,143400,900961460,11050,11050,11050,11050,0
20230821,143300,900961460,11050,11050,11050,11050,1
20230821,143200,900950410,11180,11180,11180,11180,0
20230821,143100,900950410,11180,11180,11180,11180,0
20230821,143000,900950410,11180,11180,11180,11180,0
20230821,142900,900950410,11180,11180,11180,11180,0
20230821,142800,900950410,11180,11180,11180,11180,0
20230821,142700,900950410,11180,11140,11180,11140,370
20230821,142600,896822980,11150,11080,11150,11080,400
20230821,142500,892386290,11100,11030,11100,11030,80
20230821,142400,891503000,11000,11000,11000,11000,0
20230821,142300,891503000,11000,11030,11030,11000,3723
20230821,142200,850499820,11030,11030,11030,11030,250
20230821,142100,847742320,11040,11040,11040,11040,135
20230821,142000,846251920,11040,11040,11040,11040,0
20230821,141900,846251920,11040,11040,11040,11040,0
20230821,141800,846251920,11040,11040,11040,11040,0
20230821,141700,846251920,11040,11060,11060,11040,702
20230821,141600,838500900,11060,11060,11060,11060,0
20230821,141500,838500900,11060,11060,11060,11060,0
20230821,141400,838500900,11060,11060,11060,11060,4
20230821,141300,838456660,11060,11060,11060,11060,1145
20230821,141200,825792960,11060,11060,11060,11060,30
20230821,141100,825461160,11060,11060,11060,11060,0
20230821,141000,825461160,11060,11050,11060,11040,1501
20230821,140900,808882760,11060,11060,11060,11060,0
20230821,140800,808882760,11060,11060,11060,11060,0
20230821,140700,808882760,11060,11060,11070,11060,672
20230821,140600,801450330,11070,11070,11070,11070,0
20230821,140500,801450330,11070,11070,11070,11070,0
20230821,140400,801450330,11070,11070,11070,11070,2
20230821,140300,801428190,11070,11070,11070,11070,547
20230821,140200,795372900,11100,11100,11100,11100,0
20230821,140100,795372900,11100,11100,11100,11100,0
20230821,140000,795372900,11100,11100,11100,11100,840
20230821,135900,786048900,11100,11100,11100,11100,0
20230821,135800,786048900,11100,11100,11100,11100,0
20230821,135700,786048900,11100,11100,11100,11100,0
20230821,135600,786048900,11100,11100,11100,11100,0
20230821,135500,786048900,11100,11100,11100,11100,0
20230821,135400,786048900,11100,11140,11140,11100,3
20230821,135300,786015560,11140,11140,11140,11140,0
20230821,135200,786015560,11140,11140,11140,11140,1
20230821,135100,786004420,11140,11140,11140,11140,0
20230821,135000,786004420,11140,11140,11140,11140,0
20230821,134900,786004420,11140,11140,11140,11140,0
20230821,134800,786004420,11140,11140,11140,11140,0
20230821,134700,786004420,11140,11140,11140,11140,0
20230821,134600,786004420,11140,11140,11140,11140,0
20230821,134500,786004420,11140,11140,11140,11140,3
20230821,134400,785971000,11160,11160,11160,11160,0
20230821,134300,785971000,11160,11160,11160,11160,0
20230821,134200,785971000,11160,11160,11160,11160,0
20230821,134100,785971000,11160,11160,11160,11160,0
20230821,134000,785971000,11160,11160,11160,11160,5
20230821,133900,785915200,11170,11170,11170,11170,0
20230821,133800,785915200,11170,11170,11170,11170,0
20230821,133700,785915200,11170,11170,11170,11170,0
20230821,133600,785915200,11170,11170,11170,11170,0
20230821,133500,785915200,11170,11170,11170,11170,0
20230821,133400,785915200,11170,11170,11170,11170,0
20230821,133300,785915200,11170,11170,11170,11170,0
20230821,133200,785915200,11170,11170,11170,11170,0
20230821,133100,785915200,11170,11170,11170,11170,0
20230821,133000,785915200,11170,11170,11170,11170,0
20230821,132900,785915200,11170,11170,11170,11170,0
20230821,132800,785915200,11170,11170,11170,11170,0
20230821,132700,785915200,11170,11100,11170,11100,150
20230821,132600,784248710,11100,11100,11100,11100,0
20230821,132500,784248710,11100,11100,11100,11100,0
20230821,132400,784248710,11100,11100,11100,11100,0
20230821,132300,784248710,11100,11100,11100,11100,0
20230821,132200,784248710,11100,11100,11100,11100,0
20230821,132100,784248710,11100,11100,11100,11100,0
20230821,132000,784248710,11100,11100,11100,11100,2
20230821,131900,784226510,11050,11060,11060,11050,498
20230821,131800,778722790,11060,11060,11060,11060,50
20230821,131700,778169790,11060,11070,11070,11060,500
20230821,131600,772639140,11070,11070,11070,11070,47
20230821,131500,772118850,11070,11070,11070,11070,500
20230821,131400,766583850,11070,11070,11070,11070,0
20230821,131300,766583850,11070,11080,11080,11070,500
20230821,131200,761046850,11090,11090,11090,11090,100
20230821,131100,759937850,11070,11090,11090,11070,555
20230821,131000,753789300,11090,11090,11090,11090,0
20230821,130900,753789300,11090,11100,11100,11090,500
20230821,130800,748243880,11100,11100,11100,11100,2
20230821,130700,748221680,11090,11120,11120,11090,5
20230821,130600,748166200,11140,11140,11140,11140,0
20230821,130500,748166200,11140,11140,11140,11140,0
20230821,130400,748166200,11140,11140,11140,11140,33
20230821,130300,747798580,11140,11140,11140,11140,0
20230821,130200,747798580,11140,11140,11140,11140,100
20230821,130100,746684580,11140,11140,11140,11140,1
20230821,130000,746673440,11140,11140,11140,11140,0
20230821,125900,746673440,11140,11140,11140,11140,0
20230821,125800,746673440,11140,11140,11140,11140,10
20230821,125700,746562040,11140,11140,11140,11140,0
20230821,125600,746562040,11140,11140,11140,11140,0
20230821,125500,746562040,11140,11140,11140,11140,0
20230821,125400,746562040,11140,11140,11140,11140,0
20230821,125300,746562040,11140,11140,11140,11140,0
20230821,125200,746562040,11140,11140,11140,11140,0
20230821,125100,746562040,11140,11140,11140,11140,0
20230821,125000,746562040,11140,11140,11140,11140,0
20230821,124900,746562040,11140,11140,11140,11140,0
20230821,124800,746562040,11140,11140,11140,11140,0
20230821,124700,746562040,11140,11140,11140,11140,0
20230821,124600,746562040,11140,11140,11140,11140,0
20230821,124500,746562040,11140,11140,11140,11140,0
20230821,124400,746562040,11140,11140,11140,11140,10
20230821,124300,746450640,11070,11070,11070,11070,0
20230821,124200,746450640,11070,11070,11070,11070,0
20230821,124100,746450640,11070,11070,11070,11070,0
20230821,124000,746450640,11070,11070,11070,11070,0
20230821,123900,746450640,11070,11070,11070,11070,0
20230821,123800,746450640,11070,11080,11080,11070,331
20230821,123700,742786020,11080,11080,11080,11080,0
20230821,123600,742786020,11080,11080,11080,11080,3
20230821,123500,742752780,11080,11080,11080,11080,0
20230821,123400,742752780,11080,11080,11080,11080,0
20230821,123300,742752780,11080,11080,11080,11080,0
20230821,123200,742752780,11080,11080,11080,11080,0
20230821,123100,742752780,11080,11080,11080,11080,0
20230821,123000,742752780,11080,11080,11080,11080,0
20230821,122900,742752780,11080,11080,11080,11080,0
20230821,122800,742752780,11080,11080,11080,11080,0
20230821,122700,742752780,11080,11100,11100,11080,110
20230821,122600,741532970,11100,11100,11100,11100,0
20230821,122500,741532970,11100,11100,11100,11100,457
20230821,122400,736460270,11100,11100,11100,11100,0
20230821,122300,736460270,11100,11100,11100,11100,66
20230821,122200,735727670,11180,11180,11180,11180,25
20230821,122100,735448170,11100,11110,11110,11100,500
20230821,122000,729898150,11120,11220,11220,11120,1141
20230821,121900,717185880,11290,11290,11290,11290,5
20230821,121800,717129430,11290,11290,11290,11290,0
20230821,121700,717129430,11290,11290,11290,11290,0
20230821,121600,717129430,11290,11290,11290,11290,0
20230821,121500,717129430,11290,11290,11290,11290,0
20230821,121400,717129430,11290,11290,11290,11290,0
20230821,121300,717129430,11290,11290,11290,11290,100
20230821,121200,716000430,11290,11290,11290,11290,0
20230821,121100,716000430,11290,11290,11290,11290,10
20230821,121000,715887530,11290,11290,11290,11290,1
20230821,120900,715876240,11220,11220,11220,11220,3
20230821,120800,715842580,11290,11290,11290,11290,0
20230821,120700,715842580,11290,11290,11290,11290,44
20230821,120600,715345820,11290,11290,11290,11290,0
20230821,120500,715345820,11290,11290,11290,11290,0
20230821,120400,715345820,11290,11250,11290,11250,9
20230821,120300,715244290,11230,11230,11230,11230,54
20230821,120200,714637870,11240,11240,11240,11240,0
20230821,120100,714637870,11240,11240,11240,11240,0
20230821,120000,714637870,11240,11240,11240,11240,28
20230821,115900,714323150,11240,11240,11240,11240,0
20230821,115800,714323150,11240,11240,11240,11240,0
20230821,115700,714323150,11240,11240,11240,11240,0
20230821,115600,714323150,11240,11240,11240,11240,0
20230821,115500,714323150,11240,11240,11240,11240,0
20230821,115400,714323150,11240,11240,11240,11240,0
20230821,115300,714323150,11240,11240,11240,11240,0
20230821,115200,714323150,11240,11240,11240,11240,600
20230821,115100,707579150,11240,11240,11240,11240,0
20230821,115000,707579150,11240,11240,11240,11240,0
20230821,114900,707579150,11240,11240,11240,11240,0
20230821,114800,707579150,11240,11240,11240,11240,70
20230821,114700,706792350,11240,11240,11240,11240,0
20230821,114600,706792350,11240,11240,11240,11240,0
20230821,114500,706792350,11240,11240,11240,11240,0
20230821,114400,706792350,11240,11240,11240,11240,1
20230821,114300,706781110,11240,11240,11240,11240,0
20230821,114200,706781110,11240,11240,11240,11240,800
20230821,114100,697789110,11220,11220,11220,11220,0
20230821,114000,697789110,11220,11220,11220,11220,0
20230821,113900,697789110,11220,11220,11220,11220,0
20230821,113800,697789110,11220,11230,11230,11220,112
20230821,113700,696532220,11310,11310,11310,11310,0
20230821,113600,696532220,11310,11310,11310,11310,0
20230821,113500,696532220,11310,11230,11310,11230,125
20230821,113400,695124680,11190,11190,11190,11190,0
20230821,113300,695124680,11190,11190,11190,11190,0
20230821,113200,695124680,11190,11190,11190,11190,0
20230821,113100,695124680,11190,11190,11190,11190,15
20230821,113000,694956830,11180,11180,11180,11180,0
20230821,112900,694956830,11180,11200,11200,11180,1130
20230821,112800,682306510,11200,11200,11200,11200,1
20230821,112700,682295310,11200,11200,11200,11200,1
20230821,112600,682284110,11200,11200,11200,11200,0
20230821,112500,682284110,11200,11240,11240,11200,243
20230821,112400,679559310,11240,11240,11240,11240,1920
20230821,112300,657978510,11240,11260,11260,11240,63
20230821,112200,657270170,11290,11290,11290,11290,0
20230821,112100,657270170,11290,11290,11290,11290,0
20230821,112000,657270170,11290,11290,11290,11290,0
20230821,111900,657270170,11290,11300,11300,11290,50
20230821,111800,656705480,11300,11300,11300,11300,0
20230821,111700,656705480,11300,11300,11300,11300,0
20230821,111600,656705480,11300,11300,11300,11300,0
20230821,111500,656705480,11300,11300,11300,11300,3
20230821,111400,656671580,11300,11300,11300,11300,70
20230821,111300,655880580,11300,11300,11300,11300,0
20230821,111200,655880580,11300,11300,11300,11300,0
20230821,111100,655880580,11300,11300,11300,11300,0
20230821,111000,655880580,11300,11300,11300,11300,0
20230821,110900,655880580,11300,11300,11300,11300,0
20230821,110800,655880580,11300,11300,11300,11300,15
20230821,110700,655711080,11300,11300,11300,11300,0
20230821,110600,655711080,11300,11300,11300,11300,0
20230821,110500,655711080,11300,11300,11300,11300,0
20230821,110400,655711080,11300,11310,11310,11300,103
20230821,110300,654547030,11310,11320,11320,11310,60
20230821,110200,653868210,11360,11360,11360,11360,0
20230821,110100,653868210,11360,11360,11360,11360,67
20230821,110000,653107090,11320,11320,11320,11320,0
20230821,105900,653107090,11320,11320,11320,11320,0
20230821,105800,653107090,11320,11320,11320,11320,7
20230821,105700,653027850,11320,11320,11320,11320,0
20230821,105600,653027850,11320,11320,11320,11320,63
20230821,105500,652314690,11310,11310,11320,11310,160
20230821,105400,650504720,11310,11310,11310,11310,0
20230821,105300,650504720,11310,11310,11310,11310,252
20230821,105200,647654600,11350,11350,11350,11350,0
20230821,105100,647654600,11350,11350,11350,11350,0
20230821,105000,647654600,11350,11350,11350,11350,0
20230821,104900,647654600,11350,11350,11350,11350,25
20230821,104800,647370850,11350,11350,11350,11350,23
20230821,104700,647109800,11350,11350,11350,11350,0
20230821,104600,647109800,11350,11350,11350,11350,0
20230821,104500,647109800,11350,11350,11350,11350,0
20230821,104400,647109800,11350,11320,11350,11320,1076
20230821,104300,634903680,11310,11310,11310,11310,0
20230821,104200,634903680,11310,11270,11310,11270,499
20230821,104100,629275650,11260,11230,11260,11230,886
20230821,104000,619313040,11220,11180,11220,11180,400
20230821,103900,614836690,11180,11160,11180,11160,584
20230821,103800,608308680,11130,11130,11130,11130,0
20230821,103700,608308680,11130,11130,11130,11130,0
20230821,103600,608308680,11130,11130,11130,11130,115
20230821,103500,607028730,11130,11130,11130,11130,35
20230821,103400,606639180,11130,11130,11130,11130,8
20230821,103300,606550140,11130,11130,11130,11130,0
20230821,103200,606550140,11130,11130,11130,11130,3
20230821,103100,606516750,11060,11060,11060,11060,0
20230821,103000,606516750,11060,11060,11060,11060,0
20230821,102900,606516750,11060,11060,11060,11060,8
20230821,102800,606428270,11050,11050,11050,11050,0
20230821,102700,606428270,11050,11050,11050,11050,0
20230821,102600,606428270,11050,11050,11050,11050,0
20230821,102500,606428270,11050,11050,11050,11050,500
20230821,102400,600903270,11050,11050,11050,11050,0
20230821,102300,600903270,11050,11050,11050,11050,0
20230821,102200,600903270,11050,11050,11050,11050,274
20230821,102100,597875570,11050,11050,11050,11050,519
20230821,102000,592140620,11050,11050,11050,11050,0
20230821,101900,592140620,11050,11050,11050,11050,0
20230821,101800,592140620,11050,11050,11050,11050,0
20230821,101700,592140620,11050,11050,11050,11050,12
20230821,101600,592008020,11050,11080,11080,11050,2500
20230821,101500,564375700,11080,11110,11110,11080,1305
20230821,101400,549889000,11190,11180,11190,11180,300
20230821,101300,546533400,11150,11150,11150,11150,0
20230821,101200,546533400,11150,11150,11150,11150,0
20230821,101100,546533400,11150,11090,11180,11070,211
20230821,101000,544196290,11070,11100,11100,11070,643
20230821,100900,537071310,11100,11100,11100,11100,102
20230821,100800,535939110,11100,11110,11110,11100,1500
20230821,100700,519288530,11190,11150,11190,11150,11
20230821,100600,519165520,11110,11110,11110,11110,100
20230821,100500,518054520,11110,11110,11110,11110,710
20230821,100400,510166420,11100,11100,11100,11100,200
20230821,100300,507946420,11100,11110,11110,11100,572
20230821,100200,501596730,11110,11120,11120,11100,164
20230821,100100,499774940,11120,11150,11150,11120,1460
20230821,100000,483532830,11140,11140,11140,11140,1
20230821,095900,483521690,11140,11290,11290,11130,512
20230821,095800,477804810,11300,11300,11300,11300,0
20230821,095700,477804810,11300,11300,11300,11300,1
20230821,095600,477793510,11260,11260,11260,11260,0
20230821,095500,477793510,11260,11250,11260,11250,382
20230821,095400,473493780,11240,11240,11240,11240,0
20230821,095300,473493780,11240,11240,11240,11240,300
20230821,095200,470121780,11250,11250,11250,11250,0
20230821,095100,470121780,11250,11250,11250,11250,0
20230821,095000,470121780,11250,11250,11250,11250,0
20230821,094900,470121780,11250,11250,11250,11250,4
20230821,094800,470076780,11250,11250,11250,11250,63
20230821,094700,469368030,11250,11250,11250,11250,500
20230821,094600,463743030,11250,11250,11250,11250,0
20230821,094500,463743030,11250,11250,11250,11250,27
20230821,094400,463439280,11250,11250,11250,11250,0
20230821,094300,463439280,11250,11250,11250,11250,101
20230821,094200,462303030,11150,11150,11150,11150,0
20230821,094100,462303030,11150,11150,11150,11150,0
20230821,094000,462303030,11150,11150,11150,11150,0
20230821,093900,462303030,11150,11080,11150,11080,2931
20230821,093800,429634590,11070,11090,11120,11060,30
20230821,093700,429301810,11100,11110,11120,11100,589
20230821,093600,422758980,11120,11150,11150,11120,707
20230821,093500,414885160,11150,11180,11190,11150,342
20230821,093400,411065100,11190,11180,11190,11180,630
20230821,093300,404018860,11190,11190,11200,11190,295
20230821,093200,400716810,11270,11240,11270,11240,168
20230821,093100,398824290,11270,11180,11270,11180,326
20230821,093000,395179520,11180,11310,11310,11180,6022
20230821,092900,327718830,11310,11310,11310,11310,694
20230821,092800,319869690,11310,11310,11310,11310,44
20230821,092700,319372050,11310,11260,11310,11240,693
20230821,092600,311569600,11370,11370,11370,11370,0
20230821,092500,311569600,11370,11370,11370,11370,1
20230821,092400,311558230,11250,11250,11250,11250,0
20230821,092300,311558230,11250,11250,11250,11250,0
20230821,092200,311558230,11250,11250,11250,11250,137
20230821,092100,310016980,11230,11280,11550,11230,2105
20230821,092000,286236630,11210,11240,11240,11200,885
20230821,091900,276313920,11210,11220,11230,11210,1175
20230821,091800,263137150,11210,11230,11230,11210,1000
20230821,091700,251911630,11220,11240,11240,11220,3592
20230821,091600,211604570,11230,11330,11330,11230,3192
20230821,091500,175494090,11330,11400,11400,11330,1558
20230821,091400,157792670,11400,11370,11400,11370,250
20230821,091300,154947170,11370,11420,11420,11370,2705
20230821,091200,124099340,11420,11510,11570,11420,1494
20230821,091100,106940880,11570,11570,11570,11510,452
20230821,091000,101714240,11570,11570,11570,11570,4
20230821,090900,101667960,11570,11570,11570,11570,200
20230821,090800,99353960,11570,11570,11570,11570,600
20230821,090700,92411960,11550,11460,11550,11460,1197
20230821,090600,78642730,11460,11550,11550,11460,1160
20230821,090500,65337370,11480,11470,11480,11470,506
20230821,090400,59531650,11480,11580,11580,11480,1093
20230821,090300,46962710,11580,11570,11580,11560,848
20230821,090200,37155520,11580,11670,11670,11580,685
20230821,090100,29199550,11620,11630,11630,11620,1218
20230821,090000,15045890,11620,11990,11990,11610,1258