KissMeData/175140/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,200200,494698320,11000,11000,11000,11000,2237
20230823,200100,494698320,11000,11000,11000,11000,0
20230823,200000,494698320,11000,11000,11000,11000,0
20230823,195900,494698320,11000,11000,11000,11000,0
20230823,195800,494698320,11000,11000,11000,11000,0
20230823,195700,494698320,11000,11000,11000,11000,0
20230823,195600,494698320,11000,11000,11000,11000,0
20230823,195500,494698320,11000,11000,11000,11000,0
20230823,195400,494698320,11000,11000,11000,11000,0
20230823,195300,494698320,11000,11000,11000,11000,0
20230823,195200,494698320,11000,11000,11000,11000,0
20230823,195100,494698320,11000,11000,11000,11000,0
20230823,195000,494698320,11000,11000,11000,11000,0
20230823,194900,494698320,11000,11000,11000,11000,0
20230823,194800,494698320,11000,11000,11000,11000,0
20230823,194700,494698320,11000,11000,11000,11000,0
20230823,194600,494698320,11000,11000,11000,11000,0
20230823,194500,494698320,11000,11000,11000,11000,0
20230823,194400,494698320,11000,11000,11000,11000,0
20230823,194300,494698320,11000,11000,11000,11000,0
20230823,194200,494698320,11000,11000,11000,11000,0
20230823,194100,494698320,11000,11000,11000,11000,0
20230823,194000,494698320,11000,11000,11000,11000,0
20230823,193900,494698320,11000,11000,11000,11000,0
20230823,193800,494698320,11000,11000,11000,11000,0
20230823,193700,494698320,11000,11000,11000,11000,0
20230823,193600,494698320,11000,11000,11000,11000,0
20230823,193500,494698320,11000,11000,11000,11000,0
20230823,193400,494698320,11000,11000,11000,11000,0
20230823,193300,494698320,11000,11000,11000,11000,0
20230823,193200,494698320,11000,11000,11000,11000,2237
20230823,193100,494698320,11000,11000,11000,11000,0
20230823,193000,494698320,11000,11000,11000,11000,0
20230823,192900,494698320,11000,11000,11000,11000,0
20230823,192800,494698320,11000,11000,11000,11000,0
20230823,192700,494698320,11000,11000,11000,11000,0
20230823,192600,494698320,11000,11000,11000,11000,0
20230823,192500,494698320,11000,11000,11000,11000,0
20230823,192400,494698320,11000,11000,11000,11000,0
20230823,192300,494698320,11000,11000,11000,11000,0
20230823,192200,494698320,11000,11000,11000,11000,0
20230823,192100,494698320,11000,11000,11000,11000,0
20230823,192000,494698320,11000,11000,11000,11000,0
20230823,191900,494698320,11000,11000,11000,11000,0
20230823,191800,494698320,11000,11000,11000,11000,0
20230823,191700,494698320,11000,11000,11000,11000,0
20230823,191600,494698320,11000,11000,11000,11000,0
20230823,191500,494698320,11000,11000,11000,11000,0
20230823,191400,494698320,11000,11000,11000,11000,0
20230823,191300,494698320,11000,11000,11000,11000,0
20230823,191200,494698320,11000,11000,11000,11000,0
20230823,191100,494698320,11000,11000,11000,11000,0
20230823,191000,494698320,11000,11000,11000,11000,0
20230823,190900,494698320,11000,11000,11000,11000,0
20230823,190800,494698320,11000,11000,11000,11000,0
20230823,190700,494698320,11000,11000,11000,11000,0
20230823,190600,494698320,11000,11000,11000,11000,0
20230823,190500,494698320,11000,11000,11000,11000,0
20230823,190400,494698320,11000,11000,11000,11000,0
20230823,190300,494698320,11000,11000,11000,11000,0
20230823,190200,494698320,11000,11000,11000,11000,2237
20230823,190100,494698320,11000,11000,11000,11000,0
20230823,190000,494698320,11000,11000,11000,11000,0
20230823,185900,494698320,11000,11000,11000,11000,0
20230823,185800,494698320,11000,11000,11000,11000,0
20230823,185700,494698320,11000,11000,11000,11000,0
20230823,185600,494698320,11000,11000,11000,11000,0
20230823,185500,494698320,11000,11000,11000,11000,0
20230823,185400,494698320,11000,11000,11000,11000,0
20230823,185300,494698320,11000,11000,11000,11000,0
20230823,185200,494698320,11000,11000,11000,11000,0
20230823,185100,494698320,11000,11000,11000,11000,0
20230823,185000,494698320,11000,11000,11000,11000,0
20230823,184900,494698320,11000,11000,11000,11000,0
20230823,184800,494698320,11000,11000,11000,11000,0
20230823,184700,494698320,11000,11000,11000,11000,0
20230823,184600,494698320,11000,11000,11000,11000,0
20230823,184500,494698320,11000,11000,11000,11000,0
20230823,184400,494698320,11000,11000,11000,11000,0
20230823,184300,494698320,11000,11000,11000,11000,0
20230823,184200,494698320,11000,11000,11000,11000,0
20230823,184100,494698320,11000,11000,11000,11000,0
20230823,184000,494698320,11000,11000,11000,11000,0
20230823,183900,494698320,11000,11000,11000,11000,0
20230823,183800,494698320,11000,11000,11000,11000,0
20230823,183700,494698320,11000,11000,11000,11000,0
20230823,183600,494698320,11000,11000,11000,11000,0
20230823,183500,494698320,11000,11000,11000,11000,0
20230823,183400,494698320,11000,11000,11000,11000,0
20230823,183300,494698320,11000,11000,11000,11000,0
20230823,183200,494698320,11000,11000,11000,11000,2237
20230823,183100,494698320,11000,11000,11000,11000,0
20230823,183000,494698320,11000,11000,11000,11000,0
20230823,182900,494698320,11000,11000,11000,11000,0
20230823,182800,494698320,11000,11000,11000,11000,0
20230823,182700,494698320,11000,11000,11000,11000,0
20230823,182600,494698320,11000,11000,11000,11000,0
20230823,182500,494698320,11000,11000,11000,11000,0
20230823,182400,494698320,11000,11000,11000,11000,0
20230823,182300,494698320,11000,11000,11000,11000,0
20230823,182200,494698320,11000,11000,11000,11000,0
20230823,182100,494698320,11000,11000,11000,11000,0
20230823,182000,494698320,11000,11000,11000,11000,0
20230823,181900,494698320,11000,11000,11000,11000,0
20230823,181800,494698320,11000,11000,11000,11000,0
20230823,181700,494698320,11000,11000,11000,11000,0
20230823,181600,494698320,11000,11000,11000,11000,0
20230823,181500,494698320,11000,11000,11000,11000,0
20230823,181400,494698320,11000,11000,11000,11000,0
20230823,181300,494698320,11000,11000,11000,11000,0
20230823,181200,494698320,11000,11000,11000,11000,0
20230823,181100,494698320,11000,11000,11000,11000,0
20230823,181000,494698320,11000,11000,11000,11000,0
20230823,180900,494698320,11000,11000,11000,11000,0
20230823,180800,494698320,11000,11000,11000,11000,0
20230823,180700,494698320,11000,11000,11000,11000,0
20230823,180600,494698320,11000,11000,11000,11000,0
20230823,180500,494698320,11000,11000,11000,11000,0
20230823,180400,494698320,11000,11000,11000,11000,0
20230823,180300,494698320,11000,11000,11000,11000,0
20230823,180200,494698320,11000,11000,11000,11000,2237
20230823,180100,494698320,11000,11000,11000,11000,0
20230823,180000,494698320,11000,11000,11000,11000,0
20230823,175900,494698320,11000,11000,11000,11000,0
20230823,175800,494698320,11000,11000,11000,11000,0
20230823,175700,494698320,11000,11000,11000,11000,0
20230823,175600,494698320,11000,11000,11000,11000,0
20230823,175500,494698320,11000,11000,11000,11000,0
20230823,175400,494698320,11000,11000,11000,11000,0
20230823,175300,494698320,11000,11000,11000,11000,0
20230823,175200,494698320,11000,11000,11000,11000,0
20230823,175100,494698320,11000,11000,11000,11000,0
20230823,175000,494698320,11000,11000,11000,11000,0
20230823,174900,494698320,11000,11000,11000,11000,0
20230823,174800,494698320,11000,11000,11000,11000,0
20230823,174700,494698320,11000,11000,11000,11000,0
20230823,174600,494698320,11000,11000,11000,11000,0
20230823,174500,494698320,11000,11000,11000,11000,0
20230823,174400,494698320,11000,11000,11000,11000,0
20230823,174300,494698320,11000,11000,11000,11000,0
20230823,174200,494698320,11000,11000,11000,11000,0
20230823,174100,494698320,11000,11000,11000,11000,0
20230823,174000,494698320,11000,11000,11000,11000,0
20230823,173900,494698320,11000,11000,11000,11000,0
20230823,173800,494698320,11000,11000,11000,11000,0
20230823,173700,494698320,11000,11000,11000,11000,0
20230823,173600,494698320,11000,11000,11000,11000,0
20230823,173500,494698320,11000,11000,11000,11000,0
20230823,173400,494698320,11000,11000,11000,11000,0
20230823,173300,494698320,11000,11000,11000,11000,0
20230823,173200,494698320,11000,11000,11000,11000,2237
20230823,173100,494698320,11000,11000,11000,11000,0
20230823,173000,494698320,11000,11000,11000,11000,0
20230823,172900,494698320,11000,11000,11000,11000,0
20230823,172800,494698320,11000,11000,11000,11000,0
20230823,172700,494698320,11000,11000,11000,11000,0
20230823,172600,494698320,11000,11000,11000,11000,0
20230823,172500,494698320,11000,11000,11000,11000,0
20230823,172400,494698320,11000,11000,11000,11000,0
20230823,172300,494698320,11000,11000,11000,11000,0
20230823,172200,494698320,11000,11000,11000,11000,0
20230823,172100,494698320,11000,11000,11000,11000,0
20230823,172000,494698320,11000,11000,11000,11000,0
20230823,171900,494698320,11000,11000,11000,11000,0
20230823,171800,494698320,11000,11000,11000,11000,0
20230823,171700,494698320,11000,11000,11000,11000,0
20230823,171600,494698320,11000,11000,11000,11000,0
20230823,171500,494698320,11000,11000,11000,11000,0
20230823,171400,494698320,11000,11000,11000,11000,0
20230823,171300,494698320,11000,11000,11000,11000,0
20230823,171200,494698320,11000,11000,11000,11000,0
20230823,171100,494698320,11000,11000,11000,11000,0
20230823,171000,494698320,11000,11000,11000,11000,0
20230823,170900,494698320,11000,11000,11000,11000,0
20230823,170800,494698320,11000,11000,11000,11000,0
20230823,170700,494698320,11000,11000,11000,11000,0
20230823,170600,494698320,11000,11000,11000,11000,0
20230823,170500,494698320,11000,11000,11000,11000,0
20230823,170400,494698320,11000,11000,11000,11000,0
20230823,170300,494698320,11000,11000,11000,11000,0
20230823,170200,494698320,11000,11000,11000,11000,2237
20230823,170100,494698320,11000,11000,11000,11000,0
20230823,170000,494698320,11000,11000,11000,11000,0
20230823,165900,494698320,11000,11000,11000,11000,0
20230823,165800,494698320,11000,11000,11000,11000,0
20230823,165700,494698320,11000,11000,11000,11000,0
20230823,165600,494698320,11000,11000,11000,11000,0
20230823,165500,494698320,11000,11000,11000,11000,0
20230823,165400,494698320,11000,11000,11000,11000,0
20230823,165300,494698320,11000,11000,11000,11000,0
20230823,165200,494698320,11000,11000,11000,11000,0
20230823,165100,494698320,11000,11000,11000,11000,0
20230823,165000,494698320,11000,11000,11000,11000,0
20230823,164900,494698320,11000,11000,11000,11000,0
20230823,164800,494698320,11000,11000,11000,11000,0
20230823,164700,494698320,11000,11000,11000,11000,0
20230823,164600,494698320,11000,11000,11000,11000,0
20230823,164500,494698320,11000,11000,11000,11000,0
20230823,164400,494698320,11000,11000,11000,11000,0
20230823,164300,494698320,11000,11000,11000,11000,0
20230823,164200,494698320,11000,11000,11000,11000,0
20230823,164100,494698320,11000,11000,11000,11000,0
20230823,164000,494698320,11000,11000,11000,11000,0
20230823,163900,494698320,11000,11000,11000,11000,0
20230823,163800,494698320,11000,11000,11000,11000,0
20230823,163700,494698320,11000,11000,11000,11000,0
20230823,163600,494698320,11000,11000,11000,11000,0
20230823,163500,494698320,11000,11000,11000,11000,0
20230823,163400,494698320,11000,11000,11000,11000,0
20230823,163300,494698320,11000,11000,11000,11000,0
20230823,163200,494698320,11000,11000,11000,11000,2237
20230823,163100,494698320,11000,11000,11000,11000,0
20230823,163000,494698320,11000,11000,11000,11000,0
20230823,162900,494698320,11000,11000,11000,11000,0
20230823,162800,494698320,11000,11000,11000,11000,0
20230823,162700,494698320,11000,11000,11000,11000,0
20230823,162600,494698320,11000,11000,11000,11000,0
20230823,162500,494698320,11000,11000,11000,11000,0
20230823,162400,494698320,11000,11000,11000,11000,0
20230823,162300,494698320,11000,11000,11000,11000,0
20230823,162200,494698320,11000,11000,11000,11000,0
20230823,162100,494698320,11000,11000,11000,11000,0
20230823,162000,494698320,11000,11000,11000,11000,0
20230823,161900,494698320,11000,11000,11000,11000,0
20230823,161800,494698320,11000,11000,11000,11000,0
20230823,161700,494698320,11000,11000,11000,11000,0
20230823,161600,494698320,11000,11000,11000,11000,0
20230823,161500,494698320,11000,11000,11000,11000,0
20230823,161400,494698320,11000,11000,11000,11000,0
20230823,161300,494698320,11000,11000,11000,11000,0
20230823,161200,494698320,11000,11000,11000,11000,0
20230823,161100,494698320,11000,11000,11000,11000,0
20230823,161000,494698320,11000,11000,11000,11000,0
20230823,160900,494698320,11000,11000,11000,11000,0
20230823,160800,494698320,11000,11000,11000,11000,0
20230823,160700,494698320,11000,11000,11000,11000,0
20230823,160600,494698320,11000,11000,11000,11000,0
20230823,160500,494698320,11000,11000,11000,11000,0
20230823,160400,494698320,11000,11000,11000,11000,0
20230823,160300,494698320,11000,11000,11000,11000,0
20230823,160200,494698320,11000,11000,11000,11000,2237
20230823,160100,494698320,11000,11000,11000,11000,0
20230823,160000,494698320,11000,11000,11000,11000,0
20230823,155900,494698320,11000,11000,11000,11000,0
20230823,155800,494698320,11000,11000,11000,11000,0
20230823,155700,494698320,11000,11000,11000,11000,0
20230823,155600,494698320,11000,11000,11000,11000,0
20230823,155500,494698320,11000,11000,11000,11000,0
20230823,155400,494698320,11000,11000,11000,11000,0
20230823,155300,494698320,11000,11000,11000,11000,0
20230823,155200,494698320,11000,11000,11000,11000,0
20230823,155100,494698320,11000,11000,11000,11000,0
20230823,155000,494698320,11000,11000,11000,11000,0
20230823,154900,494698320,11000,11000,11000,11000,0
20230823,154800,494698320,11000,11000,11000,11000,0
20230823,154700,494698320,11000,11000,11000,11000,0
20230823,154600,494698320,11000,11000,11000,11000,0
20230823,154500,494698320,11000,11000,11000,11000,0
20230823,154400,494698320,11000,11000,11000,11000,0
20230823,154300,494698320,11000,11000,11000,11000,0
20230823,154200,494698320,11000,11000,11000,11000,0
20230823,154100,494698320,11000,11000,11000,11000,0
20230823,154000,494698320,11000,11000,11000,11000,0
20230823,153900,494698320,11000,11000,11000,11000,0
20230823,153800,494698320,11000,11000,11000,11000,0
20230823,153700,494698320,11000,11000,11000,11000,0
20230823,153600,494698320,11000,11000,11000,11000,0
20230823,153500,494698320,11000,11000,11000,11000,0
20230823,153400,494698320,11000,11000,11000,11000,0
20230823,153300,494698320,11000,11000,11000,11000,0
20230823,153200,494698320,11000,11000,11000,11000,2237
20230823,153100,494698320,11000,11000,11000,11000,0
20230823,153000,494698320,11000,11000,11000,11000,2237
20230823,152900,470091320,10900,10900,10900,10900,0
20230823,152800,470091320,10900,10900,10900,10900,0
20230823,152700,470091320,10900,10900,10900,10900,0
20230823,152600,470091320,10900,10900,10900,10900,0
20230823,152500,470091320,10900,10900,10900,10900,0
20230823,152400,470091320,10900,10900,10900,10900,0
20230823,152300,470091320,10900,10900,10900,10900,0
20230823,152200,470091320,10900,10900,10900,10900,0
20230823,152100,470091320,10900,10900,10900,10900,0
20230823,152000,470091320,10900,10900,10900,10900,0
20230823,151900,470091320,10900,10900,10900,10900,18
20230823,151800,469895120,10970,10970,10970,10970,86
20230823,151700,468951700,10970,10900,10970,10840,674
20230823,151600,461582720,10840,10840,10900,10840,420
20230823,151500,457024260,10840,10780,10840,10780,506
20230823,151400,451562920,10770,10730,10780,10670,807
20230823,151300,442884020,10730,10730,10730,10730,0
20230823,151200,442884020,10730,10730,10730,10730,83
20230823,151100,441993430,10730,10730,10730,10730,501
20230823,151000,436617700,10730,10730,10730,10730,0
20230823,150900,436617700,10730,10730,10730,10730,233
20230823,150800,434117610,10730,10730,10730,10730,95
20230823,150700,433098260,10730,10730,10730,10730,64
20230823,150600,432411540,10750,10750,10750,10750,0
20230823,150500,432411540,10750,10750,10750,10750,0
20230823,150400,432411540,10750,10750,10750,10750,0
20230823,150300,432411540,10750,10750,10750,10750,0
20230823,150200,432411540,10750,10750,10750,10750,186
20230823,150100,430412040,10760,10760,10760,10760,0
20230823,150000,430412040,10760,10760,10760,10760,0
20230823,145900,430412040,10760,10730,10760,10730,899
20230823,145800,420746170,10650,10710,10710,10650,707
20230823,145700,413206930,10760,10760,10760,10760,0
20230823,145600,413206930,10760,10760,10760,10760,0
20230823,145500,413206930,10760,10760,10760,10760,0
20230823,145400,413206930,10760,10760,10760,10760,0
20230823,145300,413206930,10760,10760,10760,10760,1
20230823,145200,413196170,10700,10710,10770,10700,2846
20230823,145100,382715550,10690,10670,10690,10670,794
20230823,145000,374231630,10670,10660,10670,10660,104
20230823,144900,373121990,10670,10670,10670,10670,0
20230823,144800,373121990,10670,10670,10670,10670,0
20230823,144700,373121990,10670,10670,10670,10670,4
20230823,144600,373079310,10670,10670,10670,10670,5
20230823,144500,373025960,10670,10670,10670,10670,1
20230823,144400,373015290,10650,10650,10650,10650,0
20230823,144300,373015290,10650,10670,10670,10650,85
20230823,144200,372110020,10670,10670,10670,10670,1
20230823,144100,372099350,10650,10670,10670,10650,646
20230823,144000,365217850,10680,10680,10680,10680,0
20230823,143900,365217850,10680,10680,10680,10680,0
20230823,143800,365217850,10680,10680,10680,10680,13
20230823,143700,365079010,10680,10680,10680,10680,0
20230823,143600,365079010,10680,10680,10680,10680,0
20230823,143500,365079010,10680,10680,10680,10680,0
20230823,143400,365079010,10680,10680,10680,10680,1
20230823,143300,365068330,10680,10680,10680,10680,11
20230823,143200,364950850,10670,10670,10670,10670,9
20230823,143100,364854820,10670,10670,10670,10670,1
20230823,143000,364844150,10670,10670,10670,10670,0
20230823,142900,364844150,10670,10670,10670,10670,100
20230823,142800,363777150,10670,10670,10670,10670,0
20230823,142700,363777150,10670,10670,10670,10670,0
20230823,142600,363777150,10670,10670,10670,10670,0
20230823,142500,363777150,10670,10670,10670,10670,0
20230823,142400,363777150,10670,10670,10670,10670,0
20230823,142300,363777150,10670,10670,10670,10670,12
20230823,142200,363649110,10670,10670,10670,10670,0
20230823,142100,363649110,10670,10670,10670,10670,213
20230823,142000,361376400,10670,10650,10670,10640,127
20230823,141900,360021890,10670,10670,10670,10670,0
20230823,141800,360021890,10670,10670,10670,10670,0
20230823,141700,360021890,10670,10670,10670,10670,0
20230823,141600,360021890,10670,10670,10670,10670,0
20230823,141500,360021890,10670,10670,10670,10670,0
20230823,141400,360021890,10670,10670,10670,10670,0
20230823,141300,360021890,10670,10670,10670,10670,0
20230823,141200,360021890,10670,10670,10670,10670,0
20230823,141100,360021890,10670,10670,10670,10670,0
20230823,141000,360021890,10670,10600,10670,10600,201
20230823,140900,357891220,10610,10640,10640,10600,1072
20230823,140800,346509190,10690,10690,10690,10690,0
20230823,140700,346509190,10690,10650,10690,10630,535
20230823,140600,340817550,10700,10700,10700,10700,6
20230823,140500,340753350,10710,10700,10710,10700,30
20230823,140400,340432250,10710,10680,10710,10660,577
20230823,140300,334264290,10680,10690,10690,10680,104
20230823,140200,333152590,10700,10700,10700,10700,6
20230823,140100,333088390,10700,10700,10700,10700,3
20230823,140000,333056290,10690,10690,10690,10690,10
20230823,135900,332949390,10700,10700,10700,10700,0
20230823,135800,332949390,10700,10700,10700,10700,1
20230823,135700,332938690,10710,10710,10710,10710,0
20230823,135600,332938690,10710,10710,10710,10710,0
20230823,135500,332938690,10710,10710,10710,10710,0
20230823,135400,332938690,10710,10710,10710,10710,0
20230823,135300,332938690,10710,10710,10710,10710,0
20230823,135200,332938690,10710,10710,10710,10710,0
20230823,135100,332938690,10710,10700,10710,10700,70
20230823,135000,332189040,10710,10710,10710,10710,0
20230823,134900,332189040,10710,10710,10710,10710,0
20230823,134800,332189040,10710,10710,10710,10710,1300
20230823,134700,318266040,10650,10650,10650,10650,0
20230823,134600,318266040,10650,10650,10650,10650,23
20230823,134500,318021090,10710,10710,10710,10710,0
20230823,134400,318021090,10710,10710,10710,10710,1
20230823,134300,318010380,10700,10700,10700,10650,569
20230823,134200,311947080,10710,10700,10710,10700,21
20230823,134100,311722280,10650,10660,10660,10650,300
20230823,134000,308525500,10720,10720,10720,10720,0
20230823,133900,308525500,10720,10720,10720,10720,0
20230823,133800,308525500,10720,10720,10720,10720,0
20230823,133700,308525500,10720,10710,10720,10660,672
20230823,133600,301335600,10710,10710,10710,10710,200
20230823,133500,299193600,10710,10710,10710,10710,372
20230823,133400,295209480,10720,10720,10720,10720,512
20230823,133300,289720840,10790,10740,10790,10740,374
20230823,133200,285701780,10740,10760,10760,10720,1505
20230823,133100,269531480,10760,10780,10780,10760,506
20230823,133000,264082750,10790,10790,10790,10790,45
20230823,132900,263597200,10840,10840,10840,10840,2
20230823,132800,263575520,10840,10840,10840,10840,0
20230823,132700,263575520,10840,10830,10840,10830,10
20230823,132600,263467130,10840,10840,10840,10840,0
20230823,132500,263467130,10840,10840,10840,10840,0
20230823,132400,263467130,10840,10840,10840,10840,0
20230823,132300,263467130,10840,10840,10840,10840,0
20230823,132200,263467130,10840,10840,10840,10840,0
20230823,132100,263467130,10840,10840,10840,10840,0
20230823,132000,263467130,10840,10840,10840,10840,0
20230823,131900,263467130,10840,10830,10840,10830,40
20230823,131800,263033730,10790,10790,10790,10790,0
20230823,131700,263033730,10790,10790,10790,10790,0
20230823,131600,263033730,10790,10790,10790,10790,12
20230823,131500,262904250,10830,10830,10830,10830,0
20230823,131400,262904250,10830,10830,10830,10830,0
20230823,131300,262904250,10830,10830,10830,10830,35
20230823,131200,262525200,10840,10840,10840,10840,0
20230823,131100,262525200,10840,10840,10840,10840,0
20230823,131000,262525200,10840,10790,10840,10790,19
20230823,130900,262319840,10790,10780,10790,10780,48
20230823,130800,261802280,10760,10760,10760,10760,21
20230823,130700,261576320,10760,10760,10760,10760,25
20230823,130600,261307320,10770,10770,10770,10770,0
20230823,130500,261307320,10770,10800,10800,10770,268
20230823,130400,258413650,10810,10810,10810,10810,170
20230823,130300,256575950,10820,10820,10820,10820,0
20230823,130200,256575950,10820,10820,10820,10820,0
20230823,130100,256575950,10820,10810,10820,10810,11
20230823,130000,256456990,10810,10820,10820,10810,50
20230823,125900,255916050,10830,10830,10830,10830,0
20230823,125800,255916050,10830,10830,10830,10830,122
20230823,125700,254594790,10840,10840,10840,10840,0
20230823,125600,254594790,10840,10870,10870,10840,144
20230823,125500,253033230,10850,10850,10850,10850,0
20230823,125400,253033230,10850,10850,10850,10850,0
20230823,125300,253033230,10850,10850,10850,10850,0
20230823,125200,253033230,10850,10850,10850,10850,0
20230823,125100,253033230,10850,10850,10850,10850,0
20230823,125000,253033230,10850,10860,10860,10850,2000
20230823,124900,231322500,10870,10880,10880,10870,358
20230823,124800,227430430,10880,10880,10880,10880,0
20230823,124700,227430430,10880,10880,10880,10880,0
20230823,124600,227430430,10880,10900,10900,10880,211
20230823,124500,225134440,10910,10910,10910,10910,0
20230823,124400,225134440,10910,10910,10910,10910,0
20230823,124300,225134440,10910,10920,10920,10910,56
20230823,124200,224523280,10910,10910,10910,10910,0
20230823,124100,224523280,10910,10910,10910,10910,0
20230823,124000,224523280,10910,10950,10950,10910,17
20230823,123900,224337690,10980,10980,10980,10980,0
20230823,123800,224337690,10980,10980,10980,10980,0
20230823,123700,224337690,10980,10980,10980,10980,0
20230823,123600,224337690,10980,10980,10980,10980,0
20230823,123500,224337690,10980,10980,10980,10980,0
20230823,123400,224337690,10980,10980,10980,10980,0
20230823,123300,224337690,10980,10980,10980,10980,0
20230823,123200,224337690,10980,10980,10980,10980,0
20230823,123100,224337690,10980,10980,10980,10980,0
20230823,123000,224337690,10980,10980,10980,10980,0
20230823,122900,224337690,10980,10980,10980,10980,0
20230823,122800,224337690,10980,10970,10980,10970,6
20230823,122700,224271850,10920,10920,10920,10920,111
20230823,122600,223059730,10990,10990,10990,10990,0
20230823,122500,223059730,10990,10990,10990,10990,0
20230823,122400,223059730,10990,10990,10990,10990,0
20230823,122300,223059730,10990,10990,10990,10990,0
20230823,122200,223059730,10990,10990,10990,10990,0
20230823,122100,223059730,10990,10990,10990,10990,1
20230823,122000,223048740,11000,10970,11000,10960,507
20230823,121900,217475470,10920,10920,10920,10920,0
20230823,121800,217475470,10920,10920,10920,10920,25
20230823,121700,217202470,10980,10980,10980,10980,0
20230823,121600,217202470,10980,10980,10980,10980,0
20230823,121500,217202470,10980,10980,10980,10980,0
20230823,121400,217202470,10980,10980,10980,10980,0
20230823,121300,217202470,10980,10980,10980,10980,0
20230823,121200,217202470,10980,10980,10980,10980,0
20230823,121100,217202470,10980,10980,10980,10980,0
20230823,121000,217202470,10980,10980,10980,10980,0
20230823,120900,217202470,10980,10980,10980,10980,0
20230823,120800,217202470,10980,10980,10980,10980,0
20230823,120700,217202470,10980,10980,10980,10980,0
20230823,120600,217202470,10980,10980,10980,10980,0
20230823,120500,217202470,10980,10910,10980,10910,5
20230823,120400,217147850,10970,10980,10990,10970,17
20230823,120300,216961230,11000,11000,11000,11000,0
20230823,120200,216961230,11000,10970,11000,10970,49
20230823,120100,216422720,11000,11000,11000,11000,0
20230823,120000,216422720,11000,11000,11000,11000,0
20230823,115900,216422720,11000,11000,11000,11000,0
20230823,115800,216422720,11000,11000,11000,11000,0
20230823,115700,216422720,11000,11000,11000,11000,0
20230823,115600,216422720,11000,11000,11000,11000,0
20230823,115500,216422720,11000,11000,11000,11000,0
20230823,115400,216422720,11000,11000,11000,11000,0
20230823,115300,216422720,11000,11000,11000,11000,0
20230823,115200,216422720,11000,10980,11000,10980,91
20230823,115100,215422490,10880,10870,10990,10870,271
20230823,115000,212466520,10870,10870,10870,10870,3
20230823,114900,212433910,10870,10870,10870,10870,0
20230823,114800,212433910,10870,10890,10890,10870,1564
20230823,114700,195411810,10890,10890,10890,10890,0
20230823,114600,195411810,10890,10890,10890,10890,0
20230823,114500,195411810,10890,10890,10890,10890,0
20230823,114400,195411810,10890,10890,10890,10890,0
20230823,114300,195411810,10890,10890,10890,10890,0
20230823,114200,195411810,10890,10890,10890,10890,0
20230823,114100,195411810,10890,10890,10890,10890,0
20230823,114000,195411810,10890,10890,10890,10890,0
20230823,113900,195411810,10890,10890,10890,10890,0
20230823,113800,195411810,10890,10890,10890,10890,9
20230823,113700,195313800,10890,10900,10900,10890,499
20230823,113600,189877010,10910,10910,10910,10910,0
20230823,113500,189877010,10910,10910,10910,10910,0
20230823,113400,189877010,10910,10910,10910,10910,166
20230823,113300,188065950,10920,10920,10920,10910,520
20230823,113200,182390450,10920,10930,10930,10920,501
20230823,113100,176918670,10930,10930,10930,10930,0
20230823,113000,176918670,10930,10930,10930,10930,0
20230823,112900,176918670,10930,10930,10930,10930,0
20230823,112800,176918670,10930,10930,10930,10930,0
20230823,112700,176918670,10930,10930,10930,10930,0
20230823,112600,176918670,10930,10930,10930,10930,0
20230823,112500,176918670,10930,10930,10930,10930,0
20230823,112400,176918670,10930,10930,10930,10930,0
20230823,112300,176918670,10930,10930,10930,10930,0
20230823,112200,176918670,10930,10930,10930,10930,0
20230823,112100,176918670,10930,10940,10940,10930,500
20230823,112000,171453360,10950,10950,10950,10950,0
20230823,111900,171453360,10950,10950,10950,10950,0
20230823,111800,171453360,10950,10950,10950,10950,10
20230823,111700,171343860,10950,10950,10950,10950,10
20230823,111600,171234360,10950,10950,10950,10950,0
20230823,111500,171234360,10950,10950,10950,10950,5
20230823,111400,171179610,10940,10940,10940,10940,0
20230823,111300,171179610,10940,10940,10940,10930,1011
20230823,111200,160129260,10940,10940,10940,10940,0
20230823,111100,160129260,10940,10940,10940,10940,23
20230823,111000,159877640,10940,10940,10940,10940,3
20230823,110900,159844820,10940,10940,10950,10920,1774
20230823,110800,140445700,10950,10950,10950,10950,0
20230823,110700,140445700,10950,10950,10950,10950,0
20230823,110600,140445700,10950,10920,10950,10920,164
20230823,110500,138652860,10920,10920,10920,10920,73
20230823,110400,137855700,10920,10950,10950,10920,2000
20230823,110300,115987850,10960,10960,10960,10960,0
20230823,110200,115987850,10960,10960,10960,10960,0
20230823,110100,115987850,10960,10960,10960,10960,3
20230823,110000,115954970,10970,10970,10970,10970,0
20230823,105900,115954970,10970,10970,10970,10970,1
20230823,105800,115944000,10990,10990,10990,10990,0
20230823,105700,115944000,10990,10990,10990,10990,0
20230823,105600,115944000,10990,10990,10990,10990,0
20230823,105500,115944000,10990,10950,10990,10940,532
20230823,105400,110123570,10950,10950,10950,10950,633
20230823,105300,103192220,11020,11020,11020,11020,0
20230823,105200,103192220,11020,11020,11020,11020,0
20230823,105100,103192220,11020,11020,11020,11020,0
20230823,105000,103192220,11020,11020,11020,11020,0
20230823,104900,103192220,11020,11020,11020,11020,0
20230823,104800,103192220,11020,11020,11020,11020,0
20230823,104700,103192220,11020,11020,11020,11020,0
20230823,104600,103192220,11020,11020,11020,11020,0
20230823,104500,103192220,11020,11020,11020,11020,0
20230823,104400,103192220,11020,11020,11020,11020,4
20230823,104300,103148140,11060,11060,11060,11060,0
20230823,104200,103148140,11060,11060,11060,11060,0
20230823,104100,103148140,11060,11060,11060,11060,0
20230823,104000,103148140,11060,11060,11060,11060,0
20230823,103900,103148140,11060,11060,11060,11060,0
20230823,103800,103148140,11060,11060,11060,11060,1
20230823,103700,103137080,10940,10940,10940,10940,0
20230823,103600,103137080,10940,10940,10940,10940,0
20230823,103500,103137080,10940,10940,10940,10940,0
20230823,103400,103137080,10940,10950,10950,10940,19
20230823,103300,102929210,10960,10960,10960,10960,0
20230823,103200,102929210,10960,10960,10960,10960,0
20230823,103100,102929210,10960,10980,10980,10960,3
20230823,103000,102896300,11060,10990,11060,10990,28
20230823,102900,102587620,10980,10980,10980,10980,0
20230823,102800,102587620,10980,10990,10990,10980,2
20230823,102700,102565650,10910,10910,10910,10910,0
20230823,102600,102565650,10910,10910,10910,10910,72
20230823,102500,101780130,10910,10960,10960,10910,439
20230823,102400,96985200,10970,10970,10970,10970,31
20230823,102300,96645130,10970,10980,10980,10970,448
20230823,102200,91726290,11080,11080,11080,11080,0
20230823,102100,91726290,11080,11000,11080,10980,501
20230823,102000,86220810,11100,11100,11100,11100,0
20230823,101900,86220810,11100,11100,11100,11100,0
20230823,101800,86220810,11100,11070,11100,11070,11
20230823,101700,86098850,10990,10990,10990,10990,2
20230823,101600,86076870,10990,11030,11030,10990,369
20230823,101500,82007120,11070,11070,11070,11070,0
20230823,101400,82007120,11070,11070,11070,11070,69
20230823,101300,81243290,11070,11050,11070,11050,9
20230823,101200,81143820,11030,11030,11030,11030,0
20230823,101100,81143820,11030,11030,11030,11030,1
20230823,101000,81132790,11030,11030,11030,11030,0
20230823,100900,81132790,11030,11030,11030,11030,100
20230823,100800,80029790,11030,11030,11030,11030,0
20230823,100700,80029790,11030,11020,11030,11020,336
20230823,100600,76324890,11030,11030,11030,11030,0
20230823,100500,76324890,11030,10980,11030,10980,500
20230823,100400,70824650,10980,10980,10980,10980,1
20230823,100300,70813670,10990,10990,10990,10990,2
20230823,100200,70791690,10990,10990,10990,10990,101
20230823,100100,69681700,11000,11000,11000,11000,10
20230823,100000,69571700,11000,11000,11000,11000,1
20230823,095900,69560700,10940,10940,10940,10940,0
20230823,095800,69560700,10940,10940,10940,10940,38
20230823,095700,69144980,10940,10940,10940,10940,0
20230823,095600,69144980,10940,10940,10940,10940,0
20230823,095500,69144980,10940,10940,10940,10940,17
20230823,095400,68959000,10900,10900,10900,10900,0
20230823,095300,68959000,10900,10900,10900,10900,0
20230823,095200,68959000,10900,10900,10900,10900,0
20230823,095100,68959000,10900,10900,10900,10900,0
20230823,095000,68959000,10900,10900,10900,10900,55
20230823,094900,68359500,10900,10900,10900,10900,0
20230823,094800,68359500,10900,10900,10900,10900,0
20230823,094700,68359500,10900,10900,10900,10900,12
20230823,094600,68228700,10900,10900,10900,10900,0
20230823,094500,68228700,10900,10900,10900,10900,31
20230823,094400,67890800,10930,10930,10930,10930,0
20230823,094300,67890800,10930,10930,10930,10930,1
20230823,094200,67879870,10930,10930,10930,10930,305
20230823,094100,64546220,10930,10930,10930,10930,0
20230823,094000,64546220,10930,10930,10930,10930,25
20230823,093900,64272970,10930,10930,10930,10930,0
20230823,093800,64272970,10930,10930,10930,10930,10
20230823,093700,64163670,10930,10930,10930,10930,0
20230823,093600,64163670,10930,10930,10930,10930,1
20230823,093500,64152740,10900,10900,10900,10900,0
20230823,093400,64152740,10900,10900,10900,10900,673
20230823,093300,56817040,10920,10910,10920,10910,545
20230823,093200,50870640,10900,10900,10900,10900,0
20230823,093100,50870640,10900,10930,10930,10900,1000
20230823,093000,39966480,10940,10940,10940,10940,0
20230823,092900,39966480,10940,10940,10940,10940,0
20230823,092800,39966480,10940,10940,10940,10940,1
20230823,092700,39955540,10950,10950,10950,10950,0
20230823,092600,39955540,10950,10950,10950,10950,0
20230823,092500,39955540,10950,10950,10950,10950,0
20230823,092400,39955540,10950,10950,10950,10950,1034
20230823,092300,28633240,10950,10950,10950,10950,0
20230823,092200,28633240,10950,10950,10950,10950,0
20230823,092100,28633240,10950,10950,10950,10950,0
20230823,092000,28633240,10950,10950,10950,10950,0
20230823,091900,28633240,10950,10950,10950,10950,0
20230823,091800,28633240,10950,10950,10950,10950,454
20230823,091700,23661940,11020,11020,11020,11020,0
20230823,091600,23661940,11020,11020,11020,11020,0
20230823,091500,23661940,11020,11020,11020,11020,1
20230823,091400,23650920,10950,10950,10950,10950,0
20230823,091300,23650920,10950,10950,10950,10950,394
20230823,091200,19336620,10950,10950,10950,10950,308
20230823,091100,15964020,10950,10950,10950,10950,9
20230823,091000,15865470,10950,11010,11010,10950,800
20230823,090900,7083620,11010,11010,11010,11010,113
20230823,090800,5839490,11010,11010,11010,11010,4
20230823,090700,5795450,11010,11010,11010,11010,111
20230823,090600,4573340,11000,11000,11000,11000,2
20230823,090500,4551340,11000,11000,11000,11000,1
20230823,090400,4540340,11010,11010,11010,11010,0
20230823,090300,4540340,11010,11010,11010,11010,104
20230823,090200,3395300,11020,11020,11020,11020,96
20230823,090100,2337380,11070,11070,11070,11070,0
20230823,090000,2337380,11070,11070,11070,11070,204