KissMeData/083470/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193600,746279610,2700,2700,2700,2700,21478
20230823,193500,746279610,2700,2700,2700,2700,0
20230823,193400,746279610,2700,2700,2700,2700,0
20230823,193300,746279610,2700,2700,2700,2700,0
20230823,193200,746279610,2700,2700,2700,2700,0
20230823,193100,746279610,2700,2700,2700,2700,0
20230823,193000,746279610,2700,2700,2700,2700,0
20230823,192900,746279610,2700,2700,2700,2700,0
20230823,192800,746279610,2700,2700,2700,2700,0
20230823,192700,746279610,2700,2700,2700,2700,0
20230823,192600,746279610,2700,2700,2700,2700,0
20230823,192500,746279610,2700,2700,2700,2700,0
20230823,192400,746279610,2700,2700,2700,2700,0
20230823,192300,746279610,2700,2700,2700,2700,0
20230823,192200,746279610,2700,2700,2700,2700,0
20230823,192100,746279610,2700,2700,2700,2700,0
20230823,192000,746279610,2700,2700,2700,2700,0
20230823,191900,746279610,2700,2700,2700,2700,0
20230823,191800,746279610,2700,2700,2700,2700,0
20230823,191700,746279610,2700,2700,2700,2700,0
20230823,191600,746279610,2700,2700,2700,2700,0
20230823,191500,746279610,2700,2700,2700,2700,0
20230823,191400,746279610,2700,2700,2700,2700,0
20230823,191300,746279610,2700,2700,2700,2700,0
20230823,191200,746279610,2700,2700,2700,2700,0
20230823,191100,746279610,2700,2700,2700,2700,0
20230823,191000,746279610,2700,2700,2700,2700,0
20230823,190900,746279610,2700,2700,2700,2700,0
20230823,190800,746279610,2700,2700,2700,2700,0
20230823,190700,746279610,2700,2700,2700,2700,0
20230823,190600,746279610,2700,2700,2700,2700,21478
20230823,190500,746279610,2700,2700,2700,2700,0
20230823,190400,746279610,2700,2700,2700,2700,0
20230823,190300,746279610,2700,2700,2700,2700,0
20230823,190200,746279610,2700,2700,2700,2700,0
20230823,190100,746279610,2700,2700,2700,2700,0
20230823,190000,746279610,2700,2700,2700,2700,0
20230823,185900,746279610,2700,2700,2700,2700,0
20230823,185800,746279610,2700,2700,2700,2700,0
20230823,185700,746279610,2700,2700,2700,2700,0
20230823,185600,746279610,2700,2700,2700,2700,0
20230823,185500,746279610,2700,2700,2700,2700,0
20230823,185400,746279610,2700,2700,2700,2700,0
20230823,185300,746279610,2700,2700,2700,2700,0
20230823,185200,746279610,2700,2700,2700,2700,0
20230823,185100,746279610,2700,2700,2700,2700,0
20230823,185000,746279610,2700,2700,2700,2700,0
20230823,184900,746279610,2700,2700,2700,2700,0
20230823,184800,746279610,2700,2700,2700,2700,0
20230823,184700,746279610,2700,2700,2700,2700,0
20230823,184600,746279610,2700,2700,2700,2700,0
20230823,184500,746279610,2700,2700,2700,2700,0
20230823,184400,746279610,2700,2700,2700,2700,0
20230823,184300,746279610,2700,2700,2700,2700,0
20230823,184200,746279610,2700,2700,2700,2700,0
20230823,184100,746279610,2700,2700,2700,2700,0
20230823,184000,746279610,2700,2700,2700,2700,0
20230823,183900,746279610,2700,2700,2700,2700,0
20230823,183800,746279610,2700,2700,2700,2700,0
20230823,183700,746279610,2700,2700,2700,2700,0
20230823,183600,746279610,2700,2700,2700,2700,21478
20230823,183500,746279610,2700,2700,2700,2700,0
20230823,183400,746279610,2700,2700,2700,2700,0
20230823,183300,746279610,2700,2700,2700,2700,0
20230823,183200,746279610,2700,2700,2700,2700,0
20230823,183100,746279610,2700,2700,2700,2700,0
20230823,183000,746279610,2700,2700,2700,2700,0
20230823,182900,746279610,2700,2700,2700,2700,0
20230823,182800,746279610,2700,2700,2700,2700,0
20230823,182700,746279610,2700,2700,2700,2700,0
20230823,182600,746279610,2700,2700,2700,2700,0
20230823,182500,746279610,2700,2700,2700,2700,0
20230823,182400,746279610,2700,2700,2700,2700,0
20230823,182300,746279610,2700,2700,2700,2700,0
20230823,182200,746279610,2700,2700,2700,2700,0
20230823,182100,746279610,2700,2700,2700,2700,0
20230823,182000,746279610,2700,2700,2700,2700,0
20230823,181900,746279610,2700,2700,2700,2700,0
20230823,181800,746279610,2700,2700,2700,2700,0
20230823,181700,746279610,2700,2700,2700,2700,0
20230823,181600,746279610,2700,2700,2700,2700,0
20230823,181500,746279610,2700,2700,2700,2700,0
20230823,181400,746279610,2700,2700,2700,2700,0
20230823,181300,746279610,2700,2700,2700,2700,0
20230823,181200,746279610,2700,2700,2700,2700,0
20230823,181100,746279610,2700,2700,2700,2700,0
20230823,181000,746279610,2700,2700,2700,2700,0
20230823,180900,746279610,2700,2700,2700,2700,0
20230823,180800,746279610,2700,2700,2700,2700,0
20230823,180700,746279610,2700,2700,2700,2700,0
20230823,180600,746279610,2700,2700,2700,2700,21478
20230823,180500,746279610,2700,2700,2700,2700,0
20230823,180400,746279610,2700,2700,2700,2700,0
20230823,180300,746279610,2700,2700,2700,2700,0
20230823,180200,746279610,2700,2700,2700,2700,0
20230823,180100,746279610,2700,2700,2700,2700,0
20230823,180000,746279610,2700,2700,2700,2700,0
20230823,175900,746279610,2700,2700,2700,2700,0
20230823,175800,746279610,2700,2700,2700,2700,0
20230823,175700,746279610,2700,2700,2700,2700,0
20230823,175600,746279610,2700,2700,2700,2700,0
20230823,175500,746279610,2700,2700,2700,2700,0
20230823,175400,746279610,2700,2700,2700,2700,0
20230823,175300,746279610,2700,2700,2700,2700,0
20230823,175200,746279610,2700,2700,2700,2700,0
20230823,175100,746279610,2700,2700,2700,2700,0
20230823,175000,746279610,2700,2700,2700,2700,0
20230823,174900,746279610,2700,2700,2700,2700,0
20230823,174800,746279610,2700,2700,2700,2700,0
20230823,174700,746279610,2700,2700,2700,2700,0
20230823,174600,746279610,2700,2700,2700,2700,0
20230823,174500,746279610,2700,2700,2700,2700,0
20230823,174400,746279610,2700,2700,2700,2700,0
20230823,174300,746279610,2700,2700,2700,2700,0
20230823,174200,746279610,2700,2700,2700,2700,0
20230823,174100,746279610,2700,2700,2700,2700,0
20230823,174000,746279610,2700,2700,2700,2700,0
20230823,173900,746279610,2700,2700,2700,2700,0
20230823,173800,746279610,2700,2700,2700,2700,0
20230823,173700,746279610,2700,2700,2700,2700,0
20230823,173600,746279610,2700,2700,2700,2700,21478
20230823,173500,746279610,2700,2700,2700,2700,0
20230823,173400,746279610,2700,2700,2700,2700,0
20230823,173300,746279610,2700,2700,2700,2700,0
20230823,173200,746279610,2700,2700,2700,2700,0
20230823,173100,746279610,2700,2700,2700,2700,0
20230823,173000,746279610,2700,2700,2700,2700,0
20230823,172900,746279610,2700,2700,2700,2700,0
20230823,172800,746279610,2700,2700,2700,2700,0
20230823,172700,746279610,2700,2700,2700,2700,0
20230823,172600,746279610,2700,2700,2700,2700,0
20230823,172500,746279610,2700,2700,2700,2700,0
20230823,172400,746279610,2700,2700,2700,2700,0
20230823,172300,746279610,2700,2700,2700,2700,0
20230823,172200,746279610,2700,2700,2700,2700,0
20230823,172100,746279610,2700,2700,2700,2700,0
20230823,172000,746279610,2700,2700,2700,2700,0
20230823,171900,746279610,2700,2700,2700,2700,0
20230823,171800,746279610,2700,2700,2700,2700,0
20230823,171700,746279610,2700,2700,2700,2700,0
20230823,171600,746279610,2700,2700,2700,2700,0
20230823,171500,746279610,2700,2700,2700,2700,0
20230823,171400,746279610,2700,2700,2700,2700,0
20230823,171300,746279610,2700,2700,2700,2700,0
20230823,171200,746279610,2700,2700,2700,2700,0
20230823,171100,746279610,2700,2700,2700,2700,0
20230823,171000,746279610,2700,2700,2700,2700,0
20230823,170900,746279610,2700,2700,2700,2700,0
20230823,170800,746279610,2700,2700,2700,2700,0
20230823,170700,746279610,2700,2700,2700,2700,0
20230823,170600,746279610,2700,2700,2700,2700,21478
20230823,170500,746279610,2700,2700,2700,2700,0
20230823,170400,746279610,2700,2700,2700,2700,0
20230823,170300,746279610,2700,2700,2700,2700,0
20230823,170200,746279610,2700,2700,2700,2700,0
20230823,170100,746279610,2700,2700,2700,2700,0
20230823,170000,746279610,2700,2700,2700,2700,0
20230823,165900,746279610,2700,2700,2700,2700,0
20230823,165800,746279610,2700,2700,2700,2700,0
20230823,165700,746279610,2700,2700,2700,2700,0
20230823,165600,746279610,2700,2700,2700,2700,0
20230823,165500,746279610,2700,2700,2700,2700,0
20230823,165400,746279610,2700,2700,2700,2700,0
20230823,165300,746279610,2700,2700,2700,2700,0
20230823,165200,746279610,2700,2700,2700,2700,0
20230823,165100,746279610,2700,2700,2700,2700,0
20230823,165000,746279610,2700,2700,2700,2700,0
20230823,164900,746279610,2700,2700,2700,2700,0
20230823,164800,746279610,2700,2700,2700,2700,0
20230823,164700,746279610,2700,2700,2700,2700,0
20230823,164600,746279610,2700,2700,2700,2700,0
20230823,164500,746279610,2700,2700,2700,2700,0
20230823,164400,746279610,2700,2700,2700,2700,0
20230823,164300,746279610,2700,2700,2700,2700,0
20230823,164200,746279610,2700,2700,2700,2700,0
20230823,164100,746279610,2700,2700,2700,2700,0
20230823,164000,746279610,2700,2700,2700,2700,0
20230823,163900,746279610,2700,2700,2700,2700,0
20230823,163800,746279610,2700,2700,2700,2700,0
20230823,163700,746279610,2700,2700,2700,2700,0
20230823,163600,746279610,2700,2700,2700,2700,21478
20230823,163500,746279610,2700,2700,2700,2700,0
20230823,163400,746279610,2700,2700,2700,2700,0
20230823,163300,746279610,2700,2700,2700,2700,0
20230823,163200,746279610,2700,2700,2700,2700,0
20230823,163100,746279610,2700,2700,2700,2700,0
20230823,163000,746279610,2700,2700,2700,2700,0
20230823,162900,746279610,2700,2700,2700,2700,0
20230823,162800,746279610,2700,2700,2700,2700,0
20230823,162700,746279610,2700,2700,2700,2700,0
20230823,162600,746279610,2700,2700,2700,2700,0
20230823,162500,746279610,2700,2700,2700,2700,0
20230823,162400,746279610,2700,2700,2700,2700,0
20230823,162300,746279610,2700,2700,2700,2700,0
20230823,162200,746279610,2700,2700,2700,2700,0
20230823,162100,746279610,2700,2700,2700,2700,0
20230823,162000,746279610,2700,2700,2700,2700,0
20230823,161900,746279610,2700,2700,2700,2700,0
20230823,161800,746279610,2700,2700,2700,2700,0
20230823,161700,746279610,2700,2700,2700,2700,0
20230823,161600,746279610,2700,2700,2700,2700,0
20230823,161500,746279610,2700,2700,2700,2700,0
20230823,161400,746279610,2700,2700,2700,2700,0
20230823,161300,746279610,2700,2700,2700,2700,0
20230823,161200,746279610,2700,2700,2700,2700,0
20230823,161100,746279610,2700,2700,2700,2700,0
20230823,161000,746279610,2700,2700,2700,2700,0
20230823,160900,746279610,2700,2700,2700,2700,0
20230823,160800,746279610,2700,2700,2700,2700,0
20230823,160700,746279610,2700,2700,2700,2700,0
20230823,160600,746279610,2700,2700,2700,2700,21478
20230823,160500,746279610,2700,2700,2700,2700,0
20230823,160400,746279610,2700,2700,2700,2700,0
20230823,160300,746279610,2700,2700,2700,2700,0
20230823,160200,746279610,2700,2700,2700,2700,0
20230823,160100,746279610,2700,2700,2700,2700,0
20230823,160000,746279610,2700,2700,2700,2700,0
20230823,155900,746279610,2700,2700,2700,2700,0
20230823,155800,746279610,2700,2700,2700,2700,0
20230823,155700,746279610,2700,2700,2700,2700,0
20230823,155600,746279610,2700,2700,2700,2700,0
20230823,155500,746279610,2700,2700,2700,2700,0
20230823,155400,746279610,2700,2700,2700,2700,0
20230823,155300,746279610,2700,2700,2700,2700,0
20230823,155200,746279610,2700,2700,2700,2700,0
20230823,155100,746279610,2700,2700,2700,2700,0
20230823,155000,746279610,2700,2700,2700,2700,0
20230823,154900,746279610,2700,2700,2700,2700,0
20230823,154800,746279610,2700,2700,2700,2700,0
20230823,154700,746279610,2700,2700,2700,2700,0
20230823,154600,746279610,2700,2700,2700,2700,0
20230823,154500,746279610,2700,2700,2700,2700,0
20230823,154400,746279610,2700,2700,2700,2700,0
20230823,154300,746279610,2700,2700,2700,2700,0
20230823,154200,746279610,2700,2700,2700,2700,0
20230823,154100,746279610,2700,2700,2700,2700,0
20230823,154000,746279610,2700,2700,2700,2700,0
20230823,153900,746279610,2700,2700,2700,2700,0
20230823,153800,746279610,2700,2700,2700,2700,0
20230823,153700,746279610,2700,2700,2700,2700,0
20230823,153600,746279610,2700,2700,2700,2700,21478
20230823,153500,746279610,2700,2700,2700,2700,0
20230823,153400,746279610,2700,2700,2700,2700,0
20230823,153300,746279610,2700,2700,2700,2700,0
20230823,153200,746279610,2700,2700,2700,2700,0
20230823,153100,746279610,2700,2700,2700,2700,0
20230823,153000,746279610,2700,2700,2700,2700,21478
20230823,152900,688289010,2720,2720,2720,2720,0
20230823,152800,688289010,2720,2720,2720,2720,0
20230823,152700,688289010,2720,2720,2720,2720,0
20230823,152600,688289010,2720,2720,2720,2720,0
20230823,152500,688289010,2720,2720,2720,2720,0
20230823,152400,688289010,2720,2720,2720,2720,0
20230823,152300,688289010,2720,2720,2720,2720,0
20230823,152200,688289010,2720,2720,2720,2720,0
20230823,152100,688289010,2720,2720,2720,2720,0
20230823,152000,688289010,2720,2720,2720,2720,0
20230823,151900,688289010,2720,2720,2725,2715,10928
20230823,151800,658549855,2725,2685,2725,2685,10810
20230823,151700,629401095,2670,2645,2685,2645,5630
20230823,151600,614475195,2640,2610,2640,2610,7418
20230823,151500,595038375,2595,2605,2610,2595,1022
20230823,151400,592374535,2595,2595,2595,2595,0
20230823,151300,592374535,2595,2595,2595,2595,50
20230823,151200,592244785,2600,2600,2600,2600,0
20230823,151100,592244785,2600,2600,2600,2600,2
20230823,151000,592239585,2600,2595,2600,2595,520
20230823,150900,590890035,2610,2610,2610,2610,500
20230823,150800,589585035,2610,2600,2610,2600,6
20230823,150700,589569385,2600,2605,2605,2600,2038
20230823,150600,584270395,2610,2610,2610,2610,1000
20230823,150500,581660395,2600,2600,2600,2600,0
20230823,150400,581660395,2600,2605,2605,2600,6890
20230823,150300,563733935,2605,2605,2605,2605,250
20230823,150200,563082685,2605,2605,2605,2605,1000
20230823,150100,560477685,2605,2605,2605,2605,0
20230823,150000,560477685,2605,2615,2615,2605,105
20230823,145900,560203310,2605,2605,2605,2605,1
20230823,145800,560200705,2615,2615,2615,2615,0
20230823,145700,560200705,2615,2615,2615,2615,0
20230823,145600,560200705,2615,2605,2615,2605,2
20230823,145500,560195485,2610,2610,2610,2610,1078
20230823,145400,557381905,2610,2610,2610,2610,38
20230823,145300,557282725,2610,2610,2610,2610,50
20230823,145200,557152225,2610,2610,2610,2610,0
20230823,145100,557152225,2610,2610,2610,2610,0
20230823,145000,557152225,2610,2610,2610,2610,0
20230823,144900,557152225,2610,2610,2610,2610,0
20230823,144800,557152225,2610,2600,2610,2600,1976
20230823,144700,552008885,2610,2615,2615,2610,38
20230823,144600,551909700,2610,2610,2610,2610,0
20230823,144500,551909700,2610,2610,2610,2610,294
20230823,144400,551142360,2615,2615,2615,2615,0
20230823,144300,551142360,2615,2610,2615,2610,585
20230823,144200,549615490,2610,2610,2610,2610,0
20230823,144100,549615490,2610,2610,2610,2610,0
20230823,144000,549615490,2610,2610,2610,2610,0
20230823,143900,549615490,2610,2610,2610,2610,53
20230823,143800,549477160,2610,2610,2610,2610,0
20230823,143700,549477160,2610,2610,2610,2610,0
20230823,143600,549477160,2610,2610,2610,2610,5
20230823,143500,549464110,2615,2615,2615,2615,50
20230823,143400,549333360,2615,2615,2615,2615,200
20230823,143300,548810360,2600,2600,2600,2600,0
20230823,143200,548810360,2600,2600,2600,2600,0
20230823,143100,548810360,2600,2600,2600,2600,275
20230823,143000,548095360,2600,2600,2600,2595,1011
20230823,142900,545467925,2600,2600,2600,2600,0
20230823,142800,545467925,2600,2600,2600,2600,10
20230823,142700,545441925,2600,2600,2600,2600,77
20230823,142600,545241725,2595,2595,2595,2595,0
20230823,142500,545241725,2595,2595,2595,2595,679
20230823,142400,543479720,2600,2600,2600,2600,0
20230823,142300,543479720,2600,2600,2600,2600,166
20230823,142200,543048120,2600,2600,2600,2600,1
20230823,142100,543045520,2600,2600,2600,2600,0
20230823,142000,543045520,2600,2600,2600,2600,1759
20230823,141900,538472120,2600,2600,2600,2600,2
20230823,141800,538466920,2600,2600,2600,2600,0
20230823,141700,538466920,2600,2600,2600,2600,0
20230823,141600,538466920,2600,2600,2600,2600,0
20230823,141500,538466920,2600,2600,2600,2600,0
20230823,141400,538466920,2600,2600,2600,2600,20
20230823,141300,538414920,2605,2605,2605,2605,0
20230823,141200,538414920,2605,2615,2620,2600,4682
20230823,141100,526210590,2615,2615,2615,2615,111
20230823,141000,525920325,2615,2615,2620,2615,141
20230823,140900,525551410,2605,2605,2605,2605,0
20230823,140800,525551410,2605,2610,2610,2605,1474
20230823,140700,521707170,2610,2610,2610,2610,1337
20230823,140600,518217600,2610,2610,2610,2610,1278
20230823,140500,514882020,2615,2615,2615,2615,0
20230823,140400,514882020,2615,2615,2615,2615,0
20230823,140300,514882020,2615,2615,2615,2615,0
20230823,140200,514882020,2615,2615,2615,2615,0
20230823,140100,514882020,2615,2615,2615,2615,5
20230823,140000,514868945,2615,2615,2615,2615,652
20230823,135900,513163965,2620,2620,2620,2620,0
20230823,135800,513163965,2620,2620,2620,2620,0
20230823,135700,513163965,2620,2620,2620,2620,0
20230823,135600,513163965,2620,2620,2620,2620,0
20230823,135500,513163965,2620,2620,2620,2620,0
20230823,135400,513163965,2620,2620,2620,2620,15
20230823,135300,513124665,2620,2620,2620,2620,0
20230823,135200,513124665,2620,2620,2620,2620,0
20230823,135100,513124665,2620,2620,2620,2620,10
20230823,135000,513098465,2610,2610,2610,2610,0
20230823,134900,513098465,2610,2610,2610,2610,1024
20230823,134800,510425825,2620,2620,2620,2620,0
20230823,134700,510425825,2620,2620,2620,2620,54
20230823,134600,510284345,2620,2620,2620,2620,46
20230823,134500,510163825,2620,2620,2620,2620,0
20230823,134400,510163825,2620,2620,2620,2620,0
20230823,134300,510163825,2620,2620,2620,2620,0
20230823,134200,510163825,2620,2620,2620,2620,28
20230823,134100,510090465,2620,2620,2620,2620,6
20230823,134000,510074745,2620,2630,2630,2620,9784
20230823,133900,484396245,2635,2635,2635,2635,0
20230823,133800,484396245,2635,2635,2635,2635,0
20230823,133700,484396245,2635,2635,2635,2635,0
20230823,133600,484396245,2635,2635,2635,2635,50
20230823,133500,484264495,2640,2640,2640,2640,5
20230823,133400,484251295,2640,2625,2640,2625,914
20230823,133300,481841575,2625,2620,2625,2620,1100
20230823,133200,478954575,2610,2610,2610,2610,0
20230823,133100,478954575,2610,2610,2610,2610,100
20230823,133000,478693575,2610,2610,2610,2610,1
20230823,132900,478690965,2605,2605,2605,2605,0
20230823,132800,478690965,2605,2605,2605,2605,0
20230823,132700,478690965,2605,2625,2625,2605,51
20230823,132600,478557110,2625,2625,2625,2625,0
20230823,132500,478557110,2625,2620,2625,2620,500
20230823,132400,477246735,2620,2620,2620,2620,0
20230823,132300,477246735,2620,2620,2620,2620,17
20230823,132200,477202195,2600,2600,2600,2600,0
20230823,132100,477202195,2600,2600,2600,2600,0
20230823,132000,477202195,2600,2600,2600,2600,23
20230823,131900,477142395,2620,2620,2620,2620,0
20230823,131800,477142395,2620,2620,2620,2620,0
20230823,131700,477142395,2620,2620,2620,2620,1
20230823,131600,477139775,2620,2620,2620,2620,0
20230823,131500,477139775,2620,2620,2620,2620,50
20230823,131400,477008775,2600,2600,2600,2600,0
20230823,131300,477008775,2600,2600,2600,2600,0
20230823,131200,477008775,2600,2600,2600,2600,1024
20230823,131100,474346375,2620,2620,2620,2620,102
20230823,131000,474079135,2625,2625,2625,2625,0
20230823,130900,474079135,2625,2625,2625,2625,0
20230823,130800,474079135,2625,2605,2625,2605,202
20230823,130700,473552865,2605,2625,2625,2605,306
20230823,130600,472755635,2610,2610,2610,2610,0
20230823,130500,472755635,2610,2610,2610,2610,0
20230823,130400,472755635,2610,2610,2610,2610,0
20230823,130300,472755635,2610,2610,2610,2610,0
20230823,130200,472755635,2610,2610,2610,2610,0
20230823,130100,472755635,2610,2610,2610,2610,20
20230823,130000,472703435,2610,2610,2610,2610,0
20230823,125900,472703435,2610,2610,2610,2610,0
20230823,125800,472703435,2610,2610,2610,2610,0
20230823,125700,472703435,2610,2610,2610,2610,0
20230823,125600,472703435,2610,2610,2610,2610,31
20230823,125500,472622525,2610,2600,2610,2600,762
20230823,125400,470641085,2610,2610,2610,2610,1
20230823,125300,470638475,2600,2595,2600,2595,412
20230823,125200,469569015,2610,2610,2610,2610,950
20230823,125100,467089515,2610,2610,2610,2610,0
20230823,125000,467089515,2610,2600,2610,2600,2
20230823,124900,467084305,2590,2590,2590,2590,0
20230823,124800,467084305,2590,2590,2590,2590,1171
20230823,124700,464051415,2610,2610,2610,2610,0
20230823,124600,464051415,2610,2610,2610,2610,0
20230823,124500,464051415,2610,2610,2610,2610,0
20230823,124400,464051415,2610,2610,2610,2610,29
20230823,124300,463975725,2600,2595,2600,2590,4840
20230823,124200,451401525,2610,2595,2610,2590,31
20230823,124100,451321115,2595,2600,2600,2595,8636
20230823,124000,428872105,2615,2605,2615,2595,12222
20230823,123900,397048125,2610,2605,2610,2605,630
20230823,123800,395406825,2600,2600,2615,2600,35
20230823,123700,395315680,2605,2605,2605,2605,3238
20230823,123600,386880690,2610,2610,2610,2610,15
20230823,123500,386841540,2615,2615,2615,2615,0
20230823,123400,386841540,2615,2620,2620,2615,151
20230823,123300,386445925,2620,2615,2620,2615,5
20230823,123200,386432845,2605,2605,2615,2605,13
20230823,123100,386398925,2620,2620,2620,2620,114
20230823,123000,386100245,2605,2605,2605,2605,0
20230823,122900,386100245,2605,2605,2605,2605,0
20230823,122800,386100245,2605,2605,2605,2605,10
20230823,122700,386074195,2605,2605,2605,2605,0
20230823,122600,386074195,2605,2610,2610,2605,247
20230823,122500,385429530,2610,2610,2610,2610,267
20230823,122400,384732660,2605,2605,2605,2605,0
20230823,122300,384732660,2605,2605,2605,2605,0
20230823,122200,384732660,2605,2610,2610,2605,2035
20230823,122100,379430825,2620,2615,2620,2615,6
20230823,122000,379415130,2610,2610,2610,2610,20
20230823,121900,379362930,2610,2610,2610,2610,150
20230823,121800,378971430,2615,2615,2615,2615,0
20230823,121700,378971430,2615,2615,2615,2615,0
20230823,121600,378971430,2615,2615,2615,2615,240
20230823,121500,378343830,2615,2615,2615,2615,0
20230823,121400,378343830,2615,2615,2615,2615,249
20230823,121300,377692695,2615,2615,2615,2615,223
20230823,121200,377109550,2620,2620,2620,2620,0
20230823,121100,377109550,2620,2620,2620,2620,100
20230823,121000,376847550,2625,2625,2625,2625,0
20230823,120900,376847550,2625,2625,2625,2625,0
20230823,120800,376847550,2625,2625,2625,2625,3078
20230823,120700,368767800,2625,2625,2625,2625,200
20230823,120600,368242800,2610,2610,2610,2610,144
20230823,120500,367866960,2605,2605,2605,2605,0
20230823,120400,367866960,2605,2615,2615,2605,4560
20230823,120300,355972580,2615,2615,2615,2615,497
20230823,120200,354672925,2620,2620,2620,2620,0
20230823,120100,354672925,2620,2620,2620,2620,0
20230823,120000,354672925,2620,2620,2620,2620,19
20230823,115900,354623145,2625,2625,2625,2625,503
20230823,115800,353302770,2615,2615,2615,2615,0
20230823,115700,353302770,2615,2615,2615,2615,0
20230823,115600,353302770,2615,2615,2615,2615,1
20230823,115500,353300155,2620,2620,2620,2620,0
20230823,115400,353300155,2620,2620,2620,2620,845
20230823,115300,351086255,2625,2625,2625,2625,0
20230823,115200,351086255,2625,2625,2625,2625,5
20230823,115100,351073130,2605,2605,2605,2605,1300
20230823,115000,347686630,2610,2615,2615,2600,8967
20230823,114900,324330785,2615,2625,2625,2615,5000
20230823,114800,311230275,2625,2625,2625,2625,432
20230823,114700,310096275,2625,2625,2625,2625,1000
20230823,114600,307471275,2625,2625,2625,2625,9
20230823,114500,307447650,2620,2625,2625,2620,5000
20230823,114400,294342765,2625,2625,2625,2625,0
20230823,114300,294342765,2625,2625,2625,2625,1002
20230823,114200,291712515,2630,2630,2630,2625,5995
20230823,114100,275958860,2630,2630,2630,2630,2
20230823,114000,275953600,2630,2635,2635,2630,835
20230823,113900,273753825,2645,2640,2645,2635,1201
20230823,113800,270588180,2640,2640,2640,2640,0
20230823,113700,270588180,2640,2640,2640,2640,0
20230823,113600,270588180,2640,2640,2640,2640,300
20230823,113500,269796180,2640,2640,2640,2640,0
20230823,113400,269796180,2640,2640,2640,2640,230
20230823,113300,269188980,2640,2640,2640,2640,210
20230823,113200,268634580,2640,2640,2640,2635,3601
20230823,113100,259128440,2645,2645,2645,2645,0
20230823,113000,259128440,2645,2645,2645,2645,250
20230823,112900,258467190,2645,2640,2645,2640,306
20230823,112800,257657835,2635,2635,2635,2635,1000
20230823,112700,255022835,2640,2640,2640,2640,0
20230823,112600,255022835,2640,2640,2640,2640,0
20230823,112500,255022835,2640,2640,2640,2640,15
20230823,112400,254983235,2645,2645,2645,2640,750
20230823,112300,252999735,2645,2650,2650,2640,250
20230823,112200,252338235,2650,2630,2650,2630,211
20230823,112100,251781290,2630,2630,2630,2630,0
20230823,112000,251781290,2630,2635,2635,2630,4994
20230823,111900,238631865,2640,2640,2640,2640,200
20230823,111800,238103865,2640,2640,2640,2640,0
20230823,111700,238103865,2640,2640,2640,2640,2644
20230823,111600,231123705,2640,2645,2645,2640,1556
20230823,111500,227015735,2645,2645,2645,2645,1001
20230823,111400,224368090,2645,2650,2650,2645,2600
20230823,111300,217483090,2650,2650,2650,2650,594
20230823,111200,215908990,2645,2645,2645,2645,0
20230823,111100,215908990,2645,2645,2645,2645,605
20230823,111000,214308765,2645,2650,2650,2645,1208
20230823,110900,211112820,2650,2650,2650,2650,246
20230823,110800,210460920,2650,2650,2650,2650,1300
20230823,110700,207015920,2645,2645,2645,2645,1500
20230823,110600,203048420,2645,2650,2650,2645,2500
20230823,110500,196433435,2650,2650,2650,2650,1000
20230823,110400,193783435,2650,2650,2650,2650,0
20230823,110300,193783435,2650,2660,2660,2645,156
20230823,110200,193369855,2645,2645,2660,2645,56
20230823,110100,193221455,2645,2655,2660,2645,4230
20230823,110000,182013905,2660,2655,2660,2655,115
20230823,105900,181708460,2655,2660,2660,2655,493
20230823,105800,180399355,2655,2655,2655,2655,1550
20230823,105700,176284105,2660,2660,2660,2660,1662
20230823,105600,171863185,2660,2665,2665,2660,1207
20230823,105500,168648030,2665,2670,2670,2665,3395
20230823,105400,159586450,2675,2685,2685,2675,21
20230823,105300,159530245,2685,2675,2685,2670,1475
20230823,105200,155588950,2675,2675,2675,2675,0
20230823,105100,155588950,2675,2675,2675,2675,0
20230823,105000,155588950,2675,2675,2675,2675,44
20230823,104900,155471250,2675,2680,2680,2675,428
20230823,104800,154325850,2675,2675,2675,2675,500
20230823,104700,152988350,2675,2675,2675,2675,0
20230823,104600,152988350,2675,2675,2675,2675,0
20230823,104500,152988350,2675,2675,2675,2675,73
20230823,104400,152793075,2670,2685,2685,2670,1256
20230823,104300,149431600,2680,2680,2680,2680,0
20230823,104200,149431600,2680,2680,2680,2680,1181
20230823,104100,146266520,2680,2680,2680,2680,451
20230823,104000,145057840,2680,2680,2680,2680,200
20230823,103900,144521840,2680,2685,2685,2680,310
20230823,103800,143690290,2685,2685,2685,2685,70
20230823,103700,143502340,2690,2690,2690,2690,13
20230823,103600,143467370,2675,2690,2690,2675,275
20230823,103500,142727815,2675,2675,2675,2675,400
20230823,103400,141657815,2675,2690,2690,2675,2663
20230823,103300,134506610,2690,2690,2690,2690,2290
20230823,103200,128346510,2695,2700,2700,2695,3360
20230823,103100,119291245,2700,2700,2700,2700,0
20230823,103000,119291245,2700,2700,2700,2700,0
20230823,102900,119291245,2700,2700,2700,2700,87
20230823,102800,119056345,2700,2700,2700,2700,5
20230823,102700,119042845,2695,2710,2710,2695,67
20230823,102600,118861655,2700,2700,2700,2700,164
20230823,102500,118418855,2695,2695,2700,2695,54
20230823,102400,118273235,2700,2700,2700,2695,69
20230823,102300,118087065,2695,2700,2700,2695,63
20230823,102200,117917210,2700,2700,2700,2700,1
20230823,102100,117914510,2700,2700,2700,2700,0
20230823,102000,117914510,2700,2700,2700,2700,700
20230823,101900,116024510,2700,2700,2700,2700,0
20230823,101800,116024510,2700,2700,2700,2700,0
20230823,101700,116024510,2700,2700,2700,2700,0
20230823,101600,116024510,2700,2700,2700,2700,0
20230823,101500,116024510,2700,2700,2700,2700,0
20230823,101400,116024510,2700,2700,2700,2700,0
20230823,101300,116024510,2700,2715,2715,2700,1916
20230823,101200,110847320,2720,2720,2720,2720,30
20230823,101100,110765720,2720,2720,2720,2720,650
20230823,101000,108997720,2710,2710,2710,2710,0
20230823,100900,108997720,2710,2710,2710,2710,0
20230823,100800,108997720,2710,2710,2710,2710,81
20230823,100700,108778210,2710,2700,2710,2700,244
20230823,100600,108119190,2710,2705,2710,2705,122
20230823,100500,107789070,2700,2700,2700,2700,0
20230823,100400,107789070,2700,2705,2705,2700,1321
20230823,100300,104221810,2700,2700,2700,2700,1000
20230823,100200,101521810,2700,2720,2720,2700,13000
20230823,100100,66290885,2725,2725,2725,2725,1
20230823,100000,66288160,2725,2725,2725,2725,1
20230823,095900,66285435,2725,2725,2725,2725,0
20230823,095800,66285435,2725,2725,2725,2725,6
20230823,095700,66269085,2725,2725,2725,2725,13
20230823,095600,66233660,2740,2740,2740,2740,0
20230823,095500,66233660,2740,2740,2740,2740,0
20230823,095400,66233660,2740,2735,2740,2735,4
20230823,095300,66222710,2720,2735,2740,2720,514
20230823,095200,64823630,2725,2725,2725,2725,0
20230823,095100,64823630,2725,2725,2725,2725,70
20230823,095000,64632880,2740,2740,2740,2740,0
20230823,094900,64632880,2740,2740,2740,2740,0
20230823,094800,64632880,2740,2730,2740,2730,5
20230823,094700,64619190,2725,2725,2725,2725,70
20230823,094600,64428440,2730,2730,2730,2730,1
20230823,094500,64425710,2715,2715,2715,2715,0
20230823,094400,64425710,2715,2715,2715,2715,141
20230823,094300,64042895,2725,2725,2725,2725,833
20230823,094200,61772970,2725,2730,2745,2725,1809
20230823,094100,56839315,2730,2735,2735,2730,1196
20230823,094000,53572100,2745,2745,2745,2745,20
20230823,093900,53517200,2750,2750,2750,2750,0
20230823,093800,53517200,2750,2745,2750,2745,300
20230823,093700,52692815,2750,2740,2755,2735,1601
20230823,093600,48312485,2755,2755,2755,2750,391
20230823,093500,47235525,2755,2740,2755,2735,1378
20230823,093400,43448030,2750,2745,2750,2745,50
20230823,093300,43310570,2750,2755,2755,2750,41
20230823,093200,43197815,2755,2735,2755,2735,2
20230823,093100,43192325,2755,2755,2755,2755,190
20230823,093000,42668875,2755,2740,2755,2735,1242
20230823,092900,39271375,2755,2750,2755,2750,101
20230823,092800,38993620,2750,2750,2750,2750,200
20230823,092700,38443620,2750,2750,2750,2750,0
20230823,092600,38443620,2750,2750,2750,2750,0
20230823,092500,38443620,2750,2750,2750,2750,64
20230823,092400,38267620,2740,2740,2740,2740,0
20230823,092300,38267620,2740,2740,2740,2740,28
20230823,092200,38190900,2740,2740,2740,2740,231
20230823,092100,37557960,2740,2740,2740,2740,8
20230823,092000,37536040,2740,2740,2740,2740,0
20230823,091900,37536040,2740,2740,2765,2740,31
20230823,091800,37451075,2740,2740,2740,2740,849
20230823,091700,35124815,2750,2750,2750,2750,1000
20230823,091600,32374815,2745,2745,2745,2745,1032
20230823,091500,29541975,2745,2745,2745,2745,1100
20230823,091400,26522475,2750,2750,2750,2750,150
20230823,091300,26109975,2755,2755,2755,2755,171
20230823,091200,25638870,2755,2765,2765,2755,342
20230823,091100,24695270,2765,2765,2765,2765,137
20230823,091000,24316465,2765,2760,2765,2760,181
20230823,090900,23816085,2765,2765,2765,2765,0
20230823,090800,23816085,2765,2765,2765,2765,292
20230823,090700,23008705,2765,2765,2765,2765,193
20230823,090600,22475060,2765,2765,2765,2765,20
20230823,090500,22419760,2765,2765,2765,2765,1
20230823,090400,22416995,2750,2750,2750,2750,10
20230823,090300,22389495,2750,2760,2760,2750,75
20230823,090200,22182795,2760,2760,2760,2760,0
20230823,090100,22182795,2760,2810,2810,2760,1388
20230823,090000,18331260,2815,2820,2840,2780,6492