086520/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193900,858189561000,1259000,1259000,1259000,1259000,14415
20230824,193800,858189561000,1259000,1259000,1259000,1259000,0
20230824,193700,858189561000,1259000,1259000,1259000,1259000,0
20230824,193600,858189561000,1259000,1259000,1259000,1259000,0
20230824,193500,858189561000,1259000,1259000,1259000,1259000,0
20230824,193400,858189561000,1259000,1259000,1259000,1259000,0
20230824,193300,858189561000,1259000,1259000,1259000,1259000,0
20230824,193200,858189561000,1259000,1259000,1259000,1259000,0
20230824,193100,858189561000,1259000,1259000,1259000,1259000,0
20230824,193000,858189561000,1259000,1259000,1259000,1259000,0
20230824,192900,858189561000,1259000,1259000,1259000,1259000,0
20230824,192800,858189561000,1259000,1259000,1259000,1259000,0
20230824,192700,858189561000,1259000,1259000,1259000,1259000,0
20230824,192600,858189561000,1259000,1259000,1259000,1259000,0
20230824,192500,858189561000,1259000,1259000,1259000,1259000,0
20230824,192400,858189561000,1259000,1259000,1259000,1259000,0
20230824,192300,858189561000,1259000,1259000,1259000,1259000,0
20230824,192200,858189561000,1259000,1259000,1259000,1259000,0
20230824,192100,858189561000,1259000,1259000,1259000,1259000,0
20230824,192000,858189561000,1259000,1259000,1259000,1259000,0
20230824,191900,858189561000,1259000,1259000,1259000,1259000,0
20230824,191800,858189561000,1259000,1259000,1259000,1259000,0
20230824,191700,858189561000,1259000,1259000,1259000,1259000,0
20230824,191600,858189561000,1259000,1259000,1259000,1259000,0
20230824,191500,858189561000,1259000,1259000,1259000,1259000,0
20230824,191400,858189561000,1259000,1259000,1259000,1259000,0
20230824,191300,858189561000,1259000,1259000,1259000,1259000,0
20230824,191200,858189561000,1259000,1259000,1259000,1259000,0
20230824,191100,858189561000,1259000,1259000,1259000,1259000,0
20230824,191000,858189561000,1259000,1259000,1259000,1259000,0
20230824,190900,858189561000,1259000,1259000,1259000,1259000,14415
20230824,190800,858189561000,1259000,1259000,1259000,1259000,0
20230824,190700,858189561000,1259000,1259000,1259000,1259000,0
20230824,190600,858189561000,1259000,1259000,1259000,1259000,0
20230824,190500,858189561000,1259000,1259000,1259000,1259000,0
20230824,190400,858189561000,1259000,1259000,1259000,1259000,0
20230824,190300,858189561000,1259000,1259000,1259000,1259000,0
20230824,190200,858189561000,1259000,1259000,1259000,1259000,0
20230824,190100,858189561000,1259000,1259000,1259000,1259000,0
20230824,190000,858189561000,1259000,1259000,1259000,1259000,0
20230824,185900,858189561000,1259000,1259000,1259000,1259000,0
20230824,185800,858189561000,1259000,1259000,1259000,1259000,0
20230824,185700,858189561000,1259000,1259000,1259000,1259000,0
20230824,185600,858189561000,1259000,1259000,1259000,1259000,0
20230824,185500,858189561000,1259000,1259000,1259000,1259000,0
20230824,185400,858189561000,1259000,1259000,1259000,1259000,0
20230824,185300,858189561000,1259000,1259000,1259000,1259000,0
20230824,185200,858189561000,1259000,1259000,1259000,1259000,0
20230824,185100,858189561000,1259000,1259000,1259000,1259000,0
20230824,185000,858189561000,1259000,1259000,1259000,1259000,0
20230824,184900,858189561000,1259000,1259000,1259000,1259000,0
20230824,184800,858189561000,1259000,1259000,1259000,1259000,0
20230824,184700,858189561000,1259000,1259000,1259000,1259000,0
20230824,184600,858189561000,1259000,1259000,1259000,1259000,0
20230824,184500,858189561000,1259000,1259000,1259000,1259000,0
20230824,184400,858189561000,1259000,1259000,1259000,1259000,0
20230824,184300,858189561000,1259000,1259000,1259000,1259000,0
20230824,184200,858189561000,1259000,1259000,1259000,1259000,0
20230824,184100,858189561000,1259000,1259000,1259000,1259000,0
20230824,184000,858189561000,1259000,1259000,1259000,1259000,0
20230824,183900,858189561000,1259000,1259000,1259000,1259000,14415
20230824,183800,858189561000,1259000,1259000,1259000,1259000,0
20230824,183700,858189561000,1259000,1259000,1259000,1259000,0
20230824,183600,858189561000,1259000,1259000,1259000,1259000,0
20230824,183500,858189561000,1259000,1259000,1259000,1259000,0
20230824,183400,858189561000,1259000,1259000,1259000,1259000,0
20230824,183300,858189561000,1259000,1259000,1259000,1259000,0
20230824,183200,858189561000,1259000,1259000,1259000,1259000,0
20230824,183100,858189561000,1259000,1259000,1259000,1259000,0
20230824,183000,858189561000,1259000,1259000,1259000,1259000,0
20230824,182900,858189561000,1259000,1259000,1259000,1259000,0
20230824,182800,858189561000,1259000,1259000,1259000,1259000,0
20230824,182700,858189561000,1259000,1259000,1259000,1259000,0
20230824,182600,858189561000,1259000,1259000,1259000,1259000,0
20230824,182500,858189561000,1259000,1259000,1259000,1259000,0
20230824,182400,858189561000,1259000,1259000,1259000,1259000,0
20230824,182300,858189561000,1259000,1259000,1259000,1259000,0
20230824,182200,858189561000,1259000,1259000,1259000,1259000,0
20230824,182100,858189561000,1259000,1259000,1259000,1259000,0
20230824,182000,858189561000,1259000,1259000,1259000,1259000,0
20230824,181900,858189561000,1259000,1259000,1259000,1259000,0
20230824,181800,858189561000,1259000,1259000,1259000,1259000,0
20230824,181700,858189561000,1259000,1259000,1259000,1259000,0
20230824,181600,858189561000,1259000,1259000,1259000,1259000,0
20230824,181500,858189561000,1259000,1259000,1259000,1259000,0
20230824,181400,858189561000,1259000,1259000,1259000,1259000,0
20230824,181300,858189561000,1259000,1259000,1259000,1259000,0
20230824,181200,858189561000,1259000,1259000,1259000,1259000,0
20230824,181100,858189561000,1259000,1259000,1259000,1259000,0
20230824,181000,858189561000,1259000,1259000,1259000,1259000,0
20230824,180900,858189561000,1259000,1259000,1259000,1259000,14415
20230824,180800,858189561000,1259000,1259000,1259000,1259000,0
20230824,180700,858189561000,1259000,1259000,1259000,1259000,0
20230824,180600,858189561000,1259000,1259000,1259000,1259000,0
20230824,180500,858189561000,1259000,1259000,1259000,1259000,0
20230824,180400,858189561000,1259000,1259000,1259000,1259000,0
20230824,180300,858189561000,1259000,1259000,1259000,1259000,0
20230824,180200,858189561000,1259000,1259000,1259000,1259000,0
20230824,180100,858189561000,1259000,1259000,1259000,1259000,0
20230824,180000,858189561000,1259000,1259000,1259000,1259000,0
20230824,175900,858189561000,1259000,1259000,1259000,1259000,0
20230824,175800,858189561000,1259000,1259000,1259000,1259000,0
20230824,175700,858189561000,1259000,1259000,1259000,1259000,0
20230824,175600,858189561000,1259000,1259000,1259000,1259000,0
20230824,175500,858189561000,1259000,1259000,1259000,1259000,0
20230824,175400,858189561000,1259000,1259000,1259000,1259000,0
20230824,175300,858189561000,1259000,1259000,1259000,1259000,0
20230824,175200,858189561000,1259000,1259000,1259000,1259000,0
20230824,175100,858189561000,1259000,1259000,1259000,1259000,0
20230824,175000,858189561000,1259000,1259000,1259000,1259000,0
20230824,174900,858189561000,1259000,1259000,1259000,1259000,0
20230824,174800,858189561000,1259000,1259000,1259000,1259000,0
20230824,174700,858189561000,1259000,1259000,1259000,1259000,0
20230824,174600,858189561000,1259000,1259000,1259000,1259000,0
20230824,174500,858189561000,1259000,1259000,1259000,1259000,0
20230824,174400,858189561000,1259000,1259000,1259000,1259000,0
20230824,174300,858189561000,1259000,1259000,1259000,1259000,0
20230824,174200,858189561000,1259000,1259000,1259000,1259000,0
20230824,174100,858189561000,1259000,1259000,1259000,1259000,0
20230824,174000,858189561000,1259000,1259000,1259000,1259000,0
20230824,173900,858189561000,1259000,1259000,1259000,1259000,14415
20230824,173800,858189561000,1259000,1259000,1259000,1259000,0
20230824,173700,858189561000,1259000,1259000,1259000,1259000,0
20230824,173600,858189561000,1259000,1259000,1259000,1259000,0
20230824,173500,858189561000,1259000,1259000,1259000,1259000,0
20230824,173400,858189561000,1259000,1259000,1259000,1259000,0
20230824,173300,858189561000,1259000,1259000,1259000,1259000,0
20230824,173200,858189561000,1259000,1259000,1259000,1259000,0
20230824,173100,858189561000,1259000,1259000,1259000,1259000,0
20230824,173000,858189561000,1259000,1259000,1259000,1259000,0
20230824,172900,858189561000,1259000,1259000,1259000,1259000,0
20230824,172800,858189561000,1259000,1259000,1259000,1259000,0
20230824,172700,858189561000,1259000,1259000,1259000,1259000,0
20230824,172600,858189561000,1259000,1259000,1259000,1259000,0
20230824,172500,858189561000,1259000,1259000,1259000,1259000,0
20230824,172400,858189561000,1259000,1259000,1259000,1259000,0
20230824,172300,858189561000,1259000,1259000,1259000,1259000,0
20230824,172200,858189561000,1259000,1259000,1259000,1259000,0
20230824,172100,858189561000,1259000,1259000,1259000,1259000,0
20230824,172000,858189561000,1259000,1259000,1259000,1259000,0
20230824,171900,858189561000,1259000,1259000,1259000,1259000,0
20230824,171800,858189561000,1259000,1259000,1259000,1259000,0
20230824,171700,858189561000,1259000,1259000,1259000,1259000,0
20230824,171600,858189561000,1259000,1259000,1259000,1259000,0
20230824,171500,858189561000,1259000,1259000,1259000,1259000,0
20230824,171400,858189561000,1259000,1259000,1259000,1259000,0
20230824,171300,858189561000,1259000,1259000,1259000,1259000,0
20230824,171200,858189561000,1259000,1259000,1259000,1259000,0
20230824,171100,858189561000,1259000,1259000,1259000,1259000,0
20230824,171000,858189561000,1259000,1259000,1259000,1259000,0
20230824,170900,858189561000,1259000,1259000,1259000,1259000,14415
20230824,170800,858189561000,1259000,1259000,1259000,1259000,0
20230824,170700,858189561000,1259000,1259000,1259000,1259000,0
20230824,170600,858189561000,1259000,1259000,1259000,1259000,0
20230824,170500,858189561000,1259000,1259000,1259000,1259000,0
20230824,170400,858189561000,1259000,1259000,1259000,1259000,0
20230824,170300,858189561000,1259000,1259000,1259000,1259000,0
20230824,170200,858189561000,1259000,1259000,1259000,1259000,0
20230824,170100,858189561000,1259000,1259000,1259000,1259000,0
20230824,170000,858189561000,1259000,1259000,1259000,1259000,0
20230824,165900,858189561000,1259000,1259000,1259000,1259000,0
20230824,165800,858189561000,1259000,1259000,1259000,1259000,0
20230824,165700,858189561000,1259000,1259000,1259000,1259000,0
20230824,165600,858189561000,1259000,1259000,1259000,1259000,0
20230824,165500,858189561000,1259000,1259000,1259000,1259000,0
20230824,165400,858189561000,1259000,1259000,1259000,1259000,0
20230824,165300,858189561000,1259000,1259000,1259000,1259000,0
20230824,165200,858189561000,1259000,1259000,1259000,1259000,0
20230824,165100,858189561000,1259000,1259000,1259000,1259000,0
20230824,165000,858189561000,1259000,1259000,1259000,1259000,0
20230824,164900,858189561000,1259000,1259000,1259000,1259000,0
20230824,164800,858189561000,1259000,1259000,1259000,1259000,0
20230824,164700,858189561000,1259000,1259000,1259000,1259000,0
20230824,164600,858189561000,1259000,1259000,1259000,1259000,0
20230824,164500,858189561000,1259000,1259000,1259000,1259000,0
20230824,164400,858189561000,1259000,1259000,1259000,1259000,0
20230824,164300,858189561000,1259000,1259000,1259000,1259000,0
20230824,164200,858189561000,1259000,1259000,1259000,1259000,0
20230824,164100,858189561000,1259000,1259000,1259000,1259000,0
20230824,164000,858189561000,1259000,1259000,1259000,1259000,0
20230824,163900,858189561000,1259000,1259000,1259000,1259000,14415
20230824,163800,858189561000,1259000,1259000,1259000,1259000,0
20230824,163700,858189561000,1259000,1259000,1259000,1259000,0
20230824,163600,858189561000,1259000,1259000,1259000,1259000,0
20230824,163500,858189561000,1259000,1259000,1259000,1259000,0
20230824,163400,858189561000,1259000,1259000,1259000,1259000,0
20230824,163300,858189561000,1259000,1259000,1259000,1259000,0
20230824,163200,858189561000,1259000,1259000,1259000,1259000,0
20230824,163100,858189561000,1259000,1259000,1259000,1259000,0
20230824,163000,858189561000,1259000,1259000,1259000,1259000,0
20230824,162900,858189561000,1259000,1259000,1259000,1259000,0
20230824,162800,858189561000,1259000,1259000,1259000,1259000,0
20230824,162700,858189561000,1259000,1259000,1259000,1259000,0
20230824,162600,858189561000,1259000,1259000,1259000,1259000,0
20230824,162500,858189561000,1259000,1259000,1259000,1259000,0
20230824,162400,858189561000,1259000,1259000,1259000,1259000,0
20230824,162300,858189561000,1259000,1259000,1259000,1259000,0
20230824,162200,858189561000,1259000,1259000,1259000,1259000,0
20230824,162100,858189561000,1259000,1259000,1259000,1259000,0
20230824,162000,858189561000,1259000,1259000,1259000,1259000,0
20230824,161900,858189561000,1259000,1259000,1259000,1259000,0
20230824,161800,858189561000,1259000,1259000,1259000,1259000,0
20230824,161700,858189561000,1259000,1259000,1259000,1259000,0
20230824,161600,858189561000,1259000,1259000,1259000,1259000,0
20230824,161500,858189561000,1259000,1259000,1259000,1259000,0
20230824,161400,858189561000,1259000,1259000,1259000,1259000,0
20230824,161300,858189561000,1259000,1259000,1259000,1259000,0
20230824,161200,858189561000,1259000,1259000,1259000,1259000,0
20230824,161100,858189561000,1259000,1259000,1259000,1259000,0
20230824,161000,858189561000,1259000,1259000,1259000,1259000,0
20230824,160900,858189561000,1259000,1259000,1259000,1259000,14415
20230824,160800,858189561000,1259000,1259000,1259000,1259000,0
20230824,160700,858189561000,1259000,1259000,1259000,1259000,0
20230824,160600,858189561000,1259000,1259000,1259000,1259000,0
20230824,160500,858189561000,1259000,1259000,1259000,1259000,0
20230824,160400,858189561000,1259000,1259000,1259000,1259000,0
20230824,160300,858189561000,1259000,1259000,1259000,1259000,0
20230824,160200,858189561000,1259000,1259000,1259000,1259000,0
20230824,160100,858189561000,1259000,1259000,1259000,1259000,0
20230824,160000,858189561000,1259000,1259000,1259000,1259000,0
20230824,155900,858189561000,1259000,1259000,1259000,1259000,0
20230824,155800,858189561000,1259000,1259000,1259000,1259000,0
20230824,155700,858189561000,1259000,1259000,1259000,1259000,0
20230824,155600,858189561000,1259000,1259000,1259000,1259000,0
20230824,155500,858189561000,1259000,1259000,1259000,1259000,0
20230824,155400,858189561000,1259000,1259000,1259000,1259000,0
20230824,155300,858189561000,1259000,1259000,1259000,1259000,0
20230824,155200,858189561000,1259000,1259000,1259000,1259000,0
20230824,155100,858189561000,1259000,1259000,1259000,1259000,0
20230824,155000,858189561000,1259000,1259000,1259000,1259000,0
20230824,154900,858189561000,1259000,1259000,1259000,1259000,0
20230824,154800,858189561000,1259000,1259000,1259000,1259000,0
20230824,154700,858189561000,1259000,1259000,1259000,1259000,0
20230824,154600,858189561000,1259000,1259000,1259000,1259000,0
20230824,154500,858189561000,1259000,1259000,1259000,1259000,0
20230824,154400,858189561000,1259000,1259000,1259000,1259000,0
20230824,154300,858189561000,1259000,1259000,1259000,1259000,0
20230824,154200,858189561000,1259000,1259000,1259000,1259000,0
20230824,154100,858189561000,1259000,1259000,1259000,1259000,0
20230824,154000,858189561000,1259000,1259000,1259000,1259000,0
20230824,153900,858189561000,1259000,1259000,1259000,1259000,14415
20230824,153800,858189561000,1259000,1259000,1259000,1259000,0
20230824,153700,858189561000,1259000,1259000,1259000,1259000,0
20230824,153600,858189561000,1259000,1259000,1259000,1259000,0
20230824,153500,858189561000,1259000,1259000,1259000,1259000,0
20230824,153400,858189561000,1259000,1259000,1259000,1259000,0
20230824,153300,858189561000,1259000,1259000,1259000,1259000,0
20230824,153200,858189561000,1259000,1259000,1259000,1259000,0
20230824,153100,858189561000,1259000,1259000,1259000,1259000,0
20230824,153000,858189561000,1259000,1259000,1259000,1259000,14415
20230824,152900,840041076000,1251000,1251000,1251000,1251000,0
20230824,152800,840041076000,1251000,1251000,1251000,1251000,0
20230824,152700,840041076000,1251000,1251000,1251000,1251000,0
20230824,152600,840041076000,1251000,1251000,1251000,1251000,0
20230824,152500,840041076000,1251000,1251000,1251000,1251000,0
20230824,152400,840041076000,1251000,1251000,1251000,1251000,0
20230824,152300,840041076000,1251000,1251000,1251000,1251000,0
20230824,152200,840041076000,1251000,1251000,1251000,1251000,0
20230824,152100,840041076000,1251000,1251000,1251000,1251000,0
20230824,152000,840041076000,1251000,1251000,1251000,1251000,0
20230824,151900,840041076000,1251000,1251000,1253000,1250000,3206
20230824,151800,836029191000,1251000,1252000,1253000,1251000,1010
20230824,151700,834764680000,1252000,1255000,1255000,1252000,1829
20230824,151600,832472755000,1254000,1255000,1255000,1253000,1263
20230824,151500,830888237000,1255000,1254000,1256000,1253000,1114
20230824,151400,829490581000,1253000,1252000,1255000,1252000,1337
20230824,151300,827814972000,1252000,1252000,1253000,1252000,695
20230824,151200,826944363000,1253000,1251000,1253000,1251000,1511
20230824,151100,825052871000,1252000,1252000,1253000,1251000,1068
20230824,151000,823715741000,1251000,1250000,1252000,1248000,2521
20230824,150900,820565058000,1251000,1254000,1255000,1250000,2873
20230824,150800,816966940000,1255000,1256000,1257000,1254000,1307
20230824,150700,815326338000,1257000,1257000,1258000,1256000,864
20230824,150600,814240736000,1257000,1257000,1258000,1256000,539
20230824,150500,813563068000,1258000,1256000,1259000,1256000,2096
20230824,150400,810926881000,1255000,1255000,1256000,1254000,914
20230824,150300,809779866000,1254000,1254000,1255000,1254000,307
20230824,150200,809394673000,1254000,1255000,1255000,1253000,1394
20230824,150100,807647042000,1254000,1254000,1255000,1253000,761
20230824,150000,806692580000,1254000,1256000,1257000,1253000,1169
20230824,145900,805225312000,1256000,1257000,1258000,1256000,346
20230824,145800,804790543000,1257000,1258000,1259000,1256000,905
20230824,145700,803652452000,1258000,1259000,1259000,1258000,272
20230824,145600,803310206000,1259000,1259000,1260000,1258000,913
20230824,145500,802160890000,1259000,1258000,1260000,1257000,2464
20230824,145400,799059476000,1258000,1256000,1258000,1256000,855
20230824,145300,797984730000,1256000,1256000,1257000,1256000,407
20230824,145200,797473492000,1256000,1257000,1258000,1256000,582
20230824,145100,796741917000,1257000,1257000,1258000,1257000,237
20230824,145000,796443936000,1258000,1260000,1260000,1257000,921
20230824,144900,795284793000,1260000,1260000,1260000,1259000,933
20230824,144800,794109857000,1259000,1259000,1260000,1259000,772
20230824,144700,793137704000,1259000,1259000,1260000,1258000,2624
20230824,144600,789833934000,1259000,1253000,1259000,1253000,4726
20230824,144500,783894587000,1253000,1254000,1254000,1253000,397
20230824,144400,783396888000,1254000,1254000,1255000,1254000,1137
20230824,144300,781970875000,1254000,1255000,1256000,1254000,1309
20230824,144200,780327963000,1255000,1255000,1256000,1255000,451
20230824,144100,779761771000,1255000,1255000,1256000,1255000,528
20230824,144000,779098758000,1256000,1255000,1256000,1255000,500
20230824,143900,778470987000,1256000,1255000,1256000,1255000,384
20230824,143800,777988975000,1255000,1255000,1256000,1255000,198
20230824,143700,777740374000,1255000,1257000,1258000,1255000,1517
20230824,143600,775834104000,1257000,1258000,1258000,1257000,543
20230824,143500,775151336000,1257000,1256000,1258000,1256000,1743
20230824,143400,772960746000,1256000,1254000,1256000,1253000,1332
20230824,143300,771289072000,1254000,1254000,1254000,1253000,854
20230824,143200,770218203000,1254000,1252000,1254000,1252000,848
20230824,143100,769155574000,1253000,1251000,1253000,1250000,1708
20230824,143000,767017153000,1251000,1245000,1251000,1245000,2699
20230824,142900,763645746000,1246000,1246000,1246000,1245000,400
20230824,142800,763147391000,1246000,1244000,1247000,1243000,2269
20230824,142700,760323144000,1244000,1246000,1246000,1244000,1027
20230824,142600,759043883000,1246000,1246000,1248000,1246000,532
20230824,142500,758380506000,1246000,1245000,1248000,1245000,631
20230824,142400,757594204000,1245000,1248000,1250000,1245000,2462
20230824,142300,754523752000,1248000,1249000,1250000,1248000,891
20230824,142200,753411105000,1249000,1248000,1250000,1248000,964
20230824,142100,752206895000,1249000,1248000,1249000,1246000,1700
20230824,142000,750086135000,1247000,1247000,1248000,1246000,745
20230824,141900,749157300000,1247000,1247000,1248000,1246000,711
20230824,141800,748270780000,1246000,1249000,1249000,1246000,986
20230824,141700,747040326000,1249000,1249000,1249000,1248000,337
20230824,141600,746619566000,1248000,1249000,1250000,1248000,449
20230824,141500,746058877000,1249000,1249000,1250000,1248000,969
20230824,141400,744848482000,1249000,1247000,1249000,1246000,447
20230824,141300,744290826000,1247000,1248000,1248000,1246000,589
20230824,141200,743556244000,1248000,1246000,1249000,1246000,1075
20230824,141100,742215120000,1247000,1243000,1247000,1243000,690
20230824,141000,741356374000,1242000,1242000,1244000,1241000,834
20230824,140900,740320057000,1242000,1240000,1245000,1240000,3129
20230824,140800,736433862000,1239000,1242000,1243000,1239000,5329
20230824,140700,729821070000,1243000,1246000,1247000,1242000,3460
20230824,140600,725515067000,1245000,1243000,1248000,1242000,1994
20230824,140500,723034851000,1243000,1251000,1251000,1242000,11033
20230824,140400,709285093000,1250000,1251000,1251000,1250000,401
20230824,140300,708783704000,1250000,1251000,1251000,1250000,768
20230824,140200,707823455000,1251000,1253000,1254000,1251000,936
20230824,140100,706651229000,1254000,1254000,1255000,1253000,675
20230824,140000,705804668000,1254000,1253000,1255000,1253000,1068
20230824,135900,704466042000,1253000,1249000,1253000,1249000,760
20230824,135800,703515323000,1249000,1248000,1250000,1248000,672
20230824,135700,702676207000,1248000,1250000,1250000,1247000,2394
20230824,135600,699687895000,1250000,1251000,1252000,1249000,1315
20230824,135500,698043499000,1250000,1249000,1251000,1249000,1369
20230824,135400,696332548000,1249000,1254000,1255000,1249000,2252
20230824,135300,693514553000,1255000,1253000,1255000,1253000,511
20230824,135200,692873911000,1253000,1252000,1253000,1251000,881
20230824,135100,691770734000,1251000,1251000,1252000,1251000,498
20230824,135000,691147394000,1252000,1250000,1252000,1249000,1467
20230824,134900,689313822000,1249000,1250000,1250000,1247000,3787
20230824,134800,684586716000,1250000,1254000,1255000,1249000,5506
20230824,134700,677695687000,1254000,1255000,1256000,1254000,1439
20230824,134600,675890499000,1255000,1257000,1257000,1254000,873
20230824,134500,674794454000,1257000,1257000,1258000,1257000,492
20230824,134400,674175796000,1257000,1255000,1258000,1254000,1154
20230824,134300,672727060000,1253000,1255000,1256000,1253000,1178
20230824,134200,671249804000,1255000,1255000,1256000,1254000,1023
20230824,134100,669965945000,1255000,1255000,1256000,1253000,1489
20230824,134000,668097597000,1254000,1260000,1260000,1254000,3555
20230824,133900,663632017000,1259000,1260000,1260000,1259000,1300
20230824,133800,661995103000,1259000,1260000,1261000,1259000,2167
20230824,133700,659264955000,1261000,1262000,1262000,1260000,1080
20230824,133600,657903004000,1262000,1262000,1263000,1261000,4169
20230824,133500,652641980000,1261000,1261000,1262000,1260000,3386
20230824,133400,648372246000,1261000,1260000,1261000,1260000,405
20230824,133300,647861642000,1260000,1261000,1262000,1260000,975
20230824,133200,646632220000,1261000,1261000,1262000,1260000,2503
20230824,133100,643476056000,1260000,1261000,1261000,1260000,242
20230824,133000,643171021000,1260000,1261000,1262000,1260000,2311
20230824,132900,640256938000,1261000,1261000,1261000,1260000,307
20230824,132800,639869934000,1260000,1262000,1262000,1260000,1600
20230824,132700,637851517000,1262000,1261000,1262000,1260000,2434
20230824,132600,634781648000,1261000,1260000,1261000,1260000,1473
20230824,132500,632925570000,1260000,1259000,1260000,1259000,431
20230824,132400,632382734000,1260000,1260000,1260000,1259000,231
20230824,132300,632091721000,1260000,1260000,1260000,1259000,252
20230824,132200,631774255000,1260000,1260000,1260000,1259000,124
20230824,132100,631618057000,1260000,1260000,1260000,1259000,295
20230824,132000,631246430000,1260000,1259000,1260000,1259000,370
20230824,131900,630780552000,1259000,1260000,1261000,1259000,642
20230824,131800,629971726000,1260000,1260000,1261000,1260000,918
20230824,131700,628814354000,1260000,1260000,1261000,1260000,576
20230824,131600,628088548000,1260000,1261000,1261000,1260000,2002
20230824,131500,625564806000,1260000,1260000,1261000,1260000,345
20230824,131400,625129900000,1261000,1261000,1261000,1260000,188
20230824,131300,624892914000,1261000,1261000,1261000,1260000,280
20230824,131200,624539856000,1261000,1261000,1261000,1260000,199
20230824,131100,624288940000,1261000,1262000,1262000,1261000,565
20230824,131000,623576405000,1261000,1261000,1262000,1260000,1382
20230824,130900,621833707000,1261000,1260000,1262000,1259000,3674
20230824,130800,617200999000,1260000,1259000,1260000,1258000,689
20230824,130700,616333088000,1259000,1259000,1260000,1258000,1236
20230824,130600,614776025000,1259000,1258000,1260000,1258000,1076
20230824,130500,613421849000,1258000,1258000,1259000,1256000,1005
20230824,130400,612158552000,1258000,1259000,1260000,1258000,1558
20230824,130300,610198416000,1259000,1259000,1260000,1258000,330
20230824,130200,609782824000,1259000,1259000,1260000,1258000,694
20230824,130100,608909051000,1260000,1259000,1260000,1259000,157
20230824,130000,608711278000,1260000,1258000,1260000,1258000,312
20230824,125900,608318432000,1259000,1259000,1259000,1258000,542
20230824,125800,607636066000,1259000,1258000,1259000,1258000,791
20230824,125700,606640223000,1258000,1259000,1259000,1258000,94
20230824,125600,606521906000,1258000,1259000,1259000,1258000,146
20230824,125500,606338155000,1259000,1259000,1259000,1258000,140
20230824,125400,606161908000,1259000,1259000,1259000,1258000,92
20230824,125300,606046135000,1258000,1258000,1259000,1258000,125
20230824,125200,605888835000,1259000,1259000,1259000,1258000,123
20230824,125100,605734024000,1259000,1258000,1259000,1258000,191
20230824,125000,605493577000,1258000,1259000,1259000,1258000,230
20230824,124900,605204119000,1259000,1259000,1259000,1258000,153
20230824,124800,605011551000,1259000,1259000,1259000,1258000,257
20230824,124700,604688067000,1259000,1258000,1259000,1258000,138
20230824,124600,604514414000,1259000,1259000,1259000,1258000,123
20230824,124500,604359630000,1259000,1261000,1261000,1258000,1367
20230824,124400,602637607000,1261000,1260000,1261000,1259000,1885
20230824,124300,600262418000,1260000,1260000,1260000,1259000,86
20230824,124200,600154072000,1260000,1260000,1260000,1259000,1369
20230824,124100,598429142000,1259000,1258000,1260000,1258000,566
20230824,124000,597716537000,1259000,1259000,1260000,1258000,188
20230824,123900,597479871000,1259000,1259000,1260000,1258000,712
20230824,123800,596583957000,1259000,1259000,1259000,1258000,256
20230824,123700,596261665000,1258000,1257000,1258000,1257000,299
20230824,123600,595885609000,1257000,1258000,1258000,1257000,92
20230824,123500,595769901000,1257000,1256000,1258000,1256000,207
20230824,123400,595509654000,1256000,1256000,1256000,1255000,443
20230824,123300,594953383000,1255000,1257000,1258000,1255000,1743
20230824,123200,592763782000,1258000,1260000,1261000,1257000,2183
20230824,123100,590015592000,1260000,1261000,1262000,1260000,594
20230824,123000,589266555000,1262000,1261000,1262000,1260000,292
20230824,122900,588898354000,1260000,1261000,1262000,1260000,820
20230824,122800,587864337000,1262000,1262000,1262000,1261000,966
20230824,122700,586646166000,1261000,1262000,1263000,1261000,429
20230824,122600,586104894000,1261000,1263000,1264000,1261000,1289
20230824,122500,584477590000,1263000,1263000,1264000,1263000,1181
20230824,122400,582985902000,1264000,1263000,1264000,1262000,1497
20230824,122300,581094882000,1263000,1262000,1263000,1261000,5826
20230824,122200,573740084000,1262000,1261000,1262000,1260000,2632
20230824,122100,570420867000,1260000,1259000,1261000,1259000,2846
20230824,122000,566835393000,1260000,1259000,1260000,1259000,190
20230824,121900,566596063000,1259000,1259000,1260000,1259000,427
20230824,121800,566058329000,1260000,1258000,1260000,1258000,999
20230824,121700,564800174000,1258000,1259000,1259000,1257000,195
20230824,121600,564554816000,1257000,1258000,1259000,1257000,312
20230824,121500,564162497000,1258000,1258000,1259000,1257000,233
20230824,121400,563869388000,1258000,1258000,1258000,1257000,261
20230824,121300,563541117000,1258000,1258000,1258000,1257000,111
20230824,121200,563401569000,1257000,1257000,1258000,1257000,188
20230824,121100,563165166000,1258000,1258000,1258000,1257000,674
20230824,121000,562317781000,1258000,1258000,1260000,1258000,619
20230824,120900,561538881000,1258000,1259000,1260000,1258000,240
20230824,120800,561236734000,1260000,1258000,1260000,1258000,104
20230824,120700,561105762000,1258000,1260000,1260000,1258000,363
20230824,120600,560648663000,1259000,1258000,1261000,1258000,3920
20230824,120500,555710793000,1258000,1258000,1259000,1258000,202
20230824,120400,555456617000,1259000,1258000,1259000,1257000,286
20230824,120300,555096834000,1258000,1258000,1259000,1258000,209
20230824,120200,554833904000,1258000,1258000,1259000,1258000,258
20230824,120100,554509333000,1258000,1259000,1259000,1258000,130
20230824,120000,554345752000,1259000,1258000,1259000,1257000,529
20230824,115900,553680262000,1257000,1256000,1258000,1256000,443
20230824,115800,553123426000,1256000,1257000,1258000,1256000,455
20230824,115700,552551523000,1257000,1258000,1258000,1257000,68
20230824,115600,552466024000,1258000,1258000,1258000,1257000,217
20230824,115500,552193075000,1259000,1258000,1259000,1258000,140
20230824,115400,552016935000,1258000,1258000,1259000,1257000,611
20230824,115300,551248217000,1258000,1259000,1259000,1258000,408
20230824,115200,550734726000,1259000,1259000,1259000,1258000,234
20230824,115100,550440323000,1258000,1260000,1260000,1258000,440
20230824,115000,549886343000,1260000,1260000,1260000,1259000,182
20230824,114900,549657187000,1259000,1260000,1260000,1259000,286
20230824,114800,549297061000,1260000,1259000,1260000,1259000,119
20230824,114700,549147182000,1259000,1259000,1260000,1259000,376
20230824,114600,548673579000,1259000,1260000,1260000,1259000,135
20230824,114500,548503595000,1259000,1259000,1260000,1259000,168
20230824,114400,548292060000,1259000,1259000,1260000,1258000,377
20230824,114300,547817382000,1259000,1259000,1260000,1259000,237
20230824,114200,547518977000,1260000,1258000,1260000,1258000,507
20230824,114100,546880751000,1258000,1259000,1259000,1258000,81
20230824,114000,546778801000,1259000,1259000,1259000,1257000,1198
20230824,113900,545271588000,1259000,1261000,1261000,1259000,337
20230824,113800,544846934000,1260000,1262000,1262000,1260000,896
20230824,113700,543716858000,1262000,1262000,1263000,1261000,4084
20230824,113600,538561993000,1262000,1259000,1262000,1259000,7561
20230824,113500,529028058000,1259000,1259000,1260000,1258000,814
20230824,113400,528003301000,1259000,1259000,1260000,1259000,654
20230824,113300,527179809000,1259000,1260000,1260000,1259000,505
20230824,113200,526543599000,1260000,1259000,1260000,1258000,1743
20230824,113100,524349054000,1259000,1259000,1259000,1258000,193
20230824,113000,524106124000,1259000,1256000,1259000,1256000,1852
20230824,112900,521777429000,1256000,1254000,1256000,1254000,982
20230824,112800,520544608000,1255000,1254000,1255000,1254000,306
20230824,112700,520160786000,1255000,1253000,1255000,1253000,465
20230824,112600,519577750000,1254000,1253000,1254000,1253000,353
20230824,112500,519135422000,1254000,1253000,1254000,1253000,246
20230824,112400,518827148000,1253000,1252000,1253000,1252000,394
20230824,112300,518333595000,1252000,1252000,1254000,1252000,436
20230824,112200,517787478000,1252000,1253000,1254000,1252000,560
20230824,112100,517085743000,1253000,1253000,1254000,1253000,400
20230824,112000,516584462000,1253000,1254000,1255000,1253000,267
20230824,111900,516249721000,1255000,1253000,1255000,1253000,538
20230824,111800,515575028000,1253000,1253000,1254000,1253000,303
20230824,111700,515195317000,1253000,1255000,1255000,1253000,783
20230824,111600,514213451000,1256000,1255000,1256000,1255000,373
20230824,111500,513745312000,1255000,1256000,1257000,1255000,706
20230824,111400,512858589000,1256000,1258000,1258000,1256000,1159
20230824,111300,511401707000,1257000,1257000,1258000,1257000,117
20230824,111200,511254598000,1257000,1257000,1258000,1257000,202
20230824,111100,511000598000,1257000,1258000,1258000,1257000,384
20230824,111000,510517893000,1258000,1258000,1258000,1257000,166
20230824,110900,510309140000,1258000,1257000,1258000,1257000,389
20230824,110800,509819882000,1257000,1259000,1260000,1257000,1113
20230824,110700,508419167000,1259000,1260000,1260000,1259000,302
20230824,110600,508038799000,1260000,1260000,1260000,1259000,665
20230824,110500,507201339000,1259000,1259000,1259000,1258000,1038
20230824,110400,505894595000,1258000,1258000,1259000,1257000,332
20230824,110300,505476916000,1258000,1256000,1259000,1256000,670
20230824,110200,504634610000,1254000,1254000,1259000,1254000,2612
20230824,110100,501352700000,1255000,1257000,1257000,1254000,1468
20230824,110000,499509334000,1257000,1257000,1259000,1256000,817
20230824,105900,498482173000,1258000,1259000,1260000,1257000,1303
20230824,105800,496842888000,1259000,1259000,1260000,1259000,776
20230824,105700,495865727000,1259000,1259000,1260000,1259000,223
20230824,105600,495584864000,1259000,1257000,1260000,1257000,772
20230824,105500,494613249000,1257000,1256000,1258000,1256000,411
20230824,105400,494096635000,1256000,1257000,1259000,1256000,886
20230824,105300,492982468000,1257000,1257000,1258000,1255000,922
20230824,105200,491824340000,1257000,1260000,1260000,1256000,1715
20230824,105100,489666363000,1259000,1261000,1261000,1258000,1442
20230824,105000,487849827000,1261000,1260000,1263000,1260000,8064
20230824,104900,477678976000,1260000,1258000,1260000,1257000,2862
20230824,104800,474076646000,1257000,1256000,1258000,1256000,1098
20230824,104700,472696684000,1256000,1257000,1257000,1256000,184
20230824,104600,472465489000,1257000,1257000,1258000,1256000,682
20230824,104500,471608254000,1257000,1257000,1257000,1256000,432
20230824,104400,471065292000,1257000,1255000,1258000,1255000,911
20230824,104300,469920226000,1257000,1257000,1258000,1255000,809
20230824,104200,468903609000,1258000,1258000,1260000,1257000,3092
20230824,104100,465012158000,1259000,1255000,1259000,1254000,4088
20230824,104000,459876436000,1255000,1253000,1255000,1252000,1263
20230824,103900,458293187000,1253000,1250000,1253000,1250000,557
20230824,103800,457596455000,1249000,1250000,1250000,1249000,482
20230824,103700,456994097000,1250000,1249000,1250000,1249000,251
20230824,103600,456680537000,1249000,1250000,1251000,1249000,543
20230824,103500,456001846000,1250000,1252000,1253000,1250000,1227
20230824,103400,454466508000,1252000,1254000,1254000,1252000,990
20230824,103300,453225712000,1254000,1254000,1255000,1253000,1035
20230824,103200,451927701000,1254000,1254000,1254000,1253000,1247
20230824,103100,450364194000,1254000,1252000,1254000,1252000,1224
20230824,103000,448830312000,1253000,1251000,1253000,1250000,1796
20230824,102900,446582197000,1251000,1250000,1251000,1248000,1053
20230824,102800,445266011000,1249000,1246000,1250000,1246000,1252
20230824,102700,443702352000,1246000,1245000,1246000,1244000,854
20230824,102600,442639190000,1245000,1246000,1247000,1245000,536
20230824,102500,441971563000,1245000,1248000,1248000,1244000,885
20230824,102400,440868991000,1245000,1247000,1247000,1244000,1189
20230824,102300,439387650000,1247000,1251000,1252000,1247000,1479
20230824,102200,437539723000,1252000,1252000,1253000,1251000,926
20230824,102100,436380472000,1252000,1253000,1253000,1250000,698
20230824,102000,435506976000,1253000,1250000,1253000,1249000,4713
20230824,101900,429609671000,1250000,1249000,1250000,1248000,1907
20230824,101800,427227767000,1249000,1247000,1249000,1247000,759
20230824,101700,426280521000,1247000,1248000,1248000,1246000,1777
20230824,101600,424064053000,1248000,1243000,1249000,1243000,4152
20230824,101500,418886846000,1243000,1242000,1244000,1241000,1101
20230824,101400,417519094000,1241000,1240000,1242000,1239000,1208
20230824,101300,416020472000,1240000,1239000,1240000,1238000,859
20230824,101200,414955891000,1239000,1239000,1243000,1238000,3058
20230824,101100,411162573000,1240000,1237000,1240000,1235000,2391
20230824,101000,408201540000,1236000,1234000,1237000,1231000,4199
20230824,100900,403022405000,1234000,1236000,1236000,1230000,6621
20230824,100800,394859786000,1236000,1239000,1239000,1236000,2190
20230824,100700,392149831000,1239000,1240000,1241000,1237000,1794
20230824,100600,389927602000,1240000,1236000,1244000,1235000,6159
20230824,100500,382294913000,1236000,1243000,1244000,1235000,5461
20230824,100400,375530353000,1243000,1244000,1244000,1239000,7159
20230824,100300,366641626000,1243000,1249000,1250000,1243000,3000
20230824,100200,362903104000,1250000,1247000,1253000,1247000,2975
20230824,100100,359184438000,1247000,1250000,1252000,1243000,8381
20230824,100000,348735562000,1250000,1255000,1256000,1250000,8945
20230824,095900,337535751000,1255000,1256000,1256000,1254000,2967
20230824,095800,333811699000,1256000,1261000,1261000,1256000,3145
20230824,095700,329852736000,1261000,1262000,1262000,1261000,696
20230824,095600,328974683000,1262000,1262000,1263000,1261000,835
20230824,095500,327920894000,1262000,1262000,1263000,1262000,834
20230824,095400,326868351000,1262000,1263000,1263000,1262000,642
20230824,095300,326057929000,1262000,1262000,1263000,1262000,550
20230824,095200,325363525000,1262000,1262000,1263000,1262000,647
20230824,095100,324546955000,1262000,1263000,1263000,1262000,444
20230824,095000,323986508000,1263000,1262000,1263000,1261000,662
20230824,094900,323151124000,1261000,1263000,1264000,1261000,1131
20230824,094800,321723659000,1263000,1263000,1264000,1263000,1519
20230824,094700,319804429000,1264000,1265000,1266000,1263000,2634
20230824,094600,316473266000,1265000,1258000,1266000,1258000,11958
20230824,094500,301378923000,1258000,1259000,1259000,1258000,377
20230824,094400,300904423000,1259000,1257000,1260000,1256000,1265
20230824,094300,299312708000,1259000,1256000,1259000,1256000,743
20230824,094200,298378956000,1256000,1256000,1257000,1256000,1036
20230824,094100,297077626000,1256000,1260000,1260000,1256000,1469
20230824,094000,295229869000,1259000,1260000,1260000,1259000,885
20230824,093900,294115424000,1260000,1259000,1260000,1259000,785
20230824,093800,293126754000,1259000,1258000,1260000,1258000,1078
20230824,093700,291769433000,1258000,1256000,1259000,1256000,607
20230824,093600,291006208000,1256000,1260000,1260000,1255000,1508
20230824,093500,289109494000,1260000,1260000,1261000,1259000,2429
20230824,093400,286047746000,1260000,1257000,1260000,1256000,2352
20230824,093300,283086315000,1257000,1254000,1257000,1253000,1169
20230824,093200,281618942000,1253000,1254000,1254000,1253000,917
20230824,093100,280469806000,1253000,1255000,1256000,1253000,1040
20230824,093000,279164883000,1255000,1256000,1257000,1255000,1084
20230824,092900,277803795000,1256000,1260000,1260000,1256000,1016
20230824,092800,276525535000,1260000,1254000,1261000,1254000,3487
20230824,092700,272136025000,1255000,1250000,1255000,1250000,2618
20230824,092600,268858523000,1252000,1254000,1255000,1250000,5816
20230824,092500,261578051000,1254000,1256000,1256000,1253000,2528
20230824,092400,258407083000,1256000,1254000,1260000,1254000,4086
20230824,092300,253270502000,1255000,1262000,1262000,1253000,8804
20230824,092200,242198697000,1262000,1264000,1265000,1261000,3734
20230824,092100,237482538000,1264000,1263000,1265000,1262000,2119
20230824,092000,234805340000,1264000,1265000,1266000,1263000,2226
20230824,091900,231989447000,1265000,1265000,1266000,1264000,1769
20230824,091800,229751317000,1266000,1268000,1269000,1264000,2982
20230824,091700,225973739000,1268000,1265000,1269000,1264000,6513
20230824,091600,217719977000,1265000,1263000,1266000,1262000,4533
20230824,091500,211993517000,1263000,1264000,1266000,1262000,3469
20230824,091400,207608506000,1264000,1266000,1266000,1264000,2750
20230824,091300,204130136000,1266000,1269000,1270000,1265000,4877
20230824,091200,197946561000,1270000,1266000,1270000,1266000,4823
20230824,091100,191830908000,1266000,1268000,1269000,1264000,4248
20230824,091000,186452118000,1268000,1270000,1271000,1268000,10481
20230824,090900,173142548000,1270000,1263000,1270000,1262000,13059
20230824,090800,156598350000,1264000,1260000,1264000,1258000,6155
20230824,090700,148832226000,1260000,1256000,1262000,1253000,7655
20230824,090600,139213228000,1256000,1258000,1260000,1255000,5525
20230824,090500,132260989000,1260000,1264000,1268000,1258000,9725
20230824,090400,119973065000,1263000,1265000,1268000,1262000,11864
20230824,090300,104953784000,1265000,1260000,1265000,1258000,10187
20230824,090200,92102223000,1261000,1267000,1271000,1260000,20544
20230824,090100,66047670000,1267000,1253000,1268000,1246000,26189
20230824,090000,33097042000,1252000,1252000,1257000,1251000,25907