KissMeData/089030/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193900,872507390,7380,7380,7380,7380,3077
20230823,193800,872507390,7380,7380,7380,7380,0
20230823,193700,872507390,7380,7380,7380,7380,0
20230823,193600,872507390,7380,7380,7380,7380,0
20230823,193500,872507390,7380,7380,7380,7380,0
20230823,193400,872507390,7380,7380,7380,7380,0
20230823,193300,872507390,7380,7380,7380,7380,0
20230823,193200,872507390,7380,7380,7380,7380,0
20230823,193100,872507390,7380,7380,7380,7380,0
20230823,193000,872507390,7380,7380,7380,7380,0
20230823,192900,872507390,7380,7380,7380,7380,0
20230823,192800,872507390,7380,7380,7380,7380,0
20230823,192700,872507390,7380,7380,7380,7380,0
20230823,192600,872507390,7380,7380,7380,7380,0
20230823,192500,872507390,7380,7380,7380,7380,0
20230823,192400,872507390,7380,7380,7380,7380,0
20230823,192300,872507390,7380,7380,7380,7380,0
20230823,192200,872507390,7380,7380,7380,7380,0
20230823,192100,872507390,7380,7380,7380,7380,0
20230823,192000,872507390,7380,7380,7380,7380,0
20230823,191900,872507390,7380,7380,7380,7380,0
20230823,191800,872507390,7380,7380,7380,7380,0
20230823,191700,872507390,7380,7380,7380,7380,0
20230823,191600,872507390,7380,7380,7380,7380,0
20230823,191500,872507390,7380,7380,7380,7380,0
20230823,191400,872507390,7380,7380,7380,7380,0
20230823,191300,872507390,7380,7380,7380,7380,0
20230823,191200,872507390,7380,7380,7380,7380,0
20230823,191100,872507390,7380,7380,7380,7380,0
20230823,191000,872507390,7380,7380,7380,7380,0
20230823,190900,872507390,7380,7380,7380,7380,3077
20230823,190800,872507390,7380,7380,7380,7380,0
20230823,190700,872507390,7380,7380,7380,7380,0
20230823,190600,872507390,7380,7380,7380,7380,0
20230823,190500,872507390,7380,7380,7380,7380,0
20230823,190400,872507390,7380,7380,7380,7380,0
20230823,190300,872507390,7380,7380,7380,7380,0
20230823,190200,872507390,7380,7380,7380,7380,0
20230823,190100,872507390,7380,7380,7380,7380,0
20230823,190000,872507390,7380,7380,7380,7380,0
20230823,185900,872507390,7380,7380,7380,7380,0
20230823,185800,872507390,7380,7380,7380,7380,0
20230823,185700,872507390,7380,7380,7380,7380,0
20230823,185600,872507390,7380,7380,7380,7380,0
20230823,185500,872507390,7380,7380,7380,7380,0
20230823,185400,872507390,7380,7380,7380,7380,0
20230823,185300,872507390,7380,7380,7380,7380,0
20230823,185200,872507390,7380,7380,7380,7380,0
20230823,185100,872507390,7380,7380,7380,7380,0
20230823,185000,872507390,7380,7380,7380,7380,0
20230823,184900,872507390,7380,7380,7380,7380,0
20230823,184800,872507390,7380,7380,7380,7380,0
20230823,184700,872507390,7380,7380,7380,7380,0
20230823,184600,872507390,7380,7380,7380,7380,0
20230823,184500,872507390,7380,7380,7380,7380,0
20230823,184400,872507390,7380,7380,7380,7380,0
20230823,184300,872507390,7380,7380,7380,7380,0
20230823,184200,872507390,7380,7380,7380,7380,0
20230823,184100,872507390,7380,7380,7380,7380,0
20230823,184000,872507390,7380,7380,7380,7380,0
20230823,183900,872507390,7380,7380,7380,7380,3077
20230823,183800,872507390,7380,7380,7380,7380,0
20230823,183700,872507390,7380,7380,7380,7380,0
20230823,183600,872507390,7380,7380,7380,7380,0
20230823,183500,872507390,7380,7380,7380,7380,0
20230823,183400,872507390,7380,7380,7380,7380,0
20230823,183300,872507390,7380,7380,7380,7380,0
20230823,183200,872507390,7380,7380,7380,7380,0
20230823,183100,872507390,7380,7380,7380,7380,0
20230823,183000,872507390,7380,7380,7380,7380,0
20230823,182900,872507390,7380,7380,7380,7380,0
20230823,182800,872507390,7380,7380,7380,7380,0
20230823,182700,872507390,7380,7380,7380,7380,0
20230823,182600,872507390,7380,7380,7380,7380,0
20230823,182500,872507390,7380,7380,7380,7380,0
20230823,182400,872507390,7380,7380,7380,7380,0
20230823,182300,872507390,7380,7380,7380,7380,0
20230823,182200,872507390,7380,7380,7380,7380,0
20230823,182100,872507390,7380,7380,7380,7380,0
20230823,182000,872507390,7380,7380,7380,7380,0
20230823,181900,872507390,7380,7380,7380,7380,0
20230823,181800,872507390,7380,7380,7380,7380,0
20230823,181700,872507390,7380,7380,7380,7380,0
20230823,181600,872507390,7380,7380,7380,7380,0
20230823,181500,872507390,7380,7380,7380,7380,0
20230823,181400,872507390,7380,7380,7380,7380,0
20230823,181300,872507390,7380,7380,7380,7380,0
20230823,181200,872507390,7380,7380,7380,7380,0
20230823,181100,872507390,7380,7380,7380,7380,0
20230823,181000,872507390,7380,7380,7380,7380,0
20230823,180900,872507390,7380,7380,7380,7380,3077
20230823,180800,872507390,7380,7380,7380,7380,0
20230823,180700,872507390,7380,7380,7380,7380,0
20230823,180600,872507390,7380,7380,7380,7380,0
20230823,180500,872507390,7380,7380,7380,7380,0
20230823,180400,872507390,7380,7380,7380,7380,0
20230823,180300,872507390,7380,7380,7380,7380,0
20230823,180200,872507390,7380,7380,7380,7380,0
20230823,180100,872507390,7380,7380,7380,7380,0
20230823,180000,872507390,7380,7380,7380,7380,0
20230823,175900,872507390,7380,7380,7380,7380,0
20230823,175800,872507390,7380,7380,7380,7380,0
20230823,175700,872507390,7380,7380,7380,7380,0
20230823,175600,872507390,7380,7380,7380,7380,0
20230823,175500,872507390,7380,7380,7380,7380,0
20230823,175400,872507390,7380,7380,7380,7380,0
20230823,175300,872507390,7380,7380,7380,7380,0
20230823,175200,872507390,7380,7380,7380,7380,0
20230823,175100,872507390,7380,7380,7380,7380,0
20230823,175000,872507390,7380,7380,7380,7380,0
20230823,174900,872507390,7380,7380,7380,7380,0
20230823,174800,872507390,7380,7380,7380,7380,0
20230823,174700,872507390,7380,7380,7380,7380,0
20230823,174600,872507390,7380,7380,7380,7380,0
20230823,174500,872507390,7380,7380,7380,7380,0
20230823,174400,872507390,7380,7380,7380,7380,0
20230823,174300,872507390,7380,7380,7380,7380,0
20230823,174200,872507390,7380,7380,7380,7380,0
20230823,174100,872507390,7380,7380,7380,7380,0
20230823,174000,872507390,7380,7380,7380,7380,0
20230823,173900,872507390,7380,7380,7380,7380,3077
20230823,173800,872507390,7380,7380,7380,7380,0
20230823,173700,872507390,7380,7380,7380,7380,0
20230823,173600,872507390,7380,7380,7380,7380,0
20230823,173500,872507390,7380,7380,7380,7380,0
20230823,173400,872507390,7380,7380,7380,7380,0
20230823,173300,872507390,7380,7380,7380,7380,0
20230823,173200,872507390,7380,7380,7380,7380,0
20230823,173100,872507390,7380,7380,7380,7380,0
20230823,173000,872507390,7380,7380,7380,7380,0
20230823,172900,872507390,7380,7380,7380,7380,0
20230823,172800,872507390,7380,7380,7380,7380,0
20230823,172700,872507390,7380,7380,7380,7380,0
20230823,172600,872507390,7380,7380,7380,7380,0
20230823,172500,872507390,7380,7380,7380,7380,0
20230823,172400,872507390,7380,7380,7380,7380,0
20230823,172300,872507390,7380,7380,7380,7380,0
20230823,172200,872507390,7380,7380,7380,7380,0
20230823,172100,872507390,7380,7380,7380,7380,0
20230823,172000,872507390,7380,7380,7380,7380,0
20230823,171900,872507390,7380,7380,7380,7380,0
20230823,171800,872507390,7380,7380,7380,7380,0
20230823,171700,872507390,7380,7380,7380,7380,0
20230823,171600,872507390,7380,7380,7380,7380,0
20230823,171500,872507390,7380,7380,7380,7380,0
20230823,171400,872507390,7380,7380,7380,7380,0
20230823,171300,872507390,7380,7380,7380,7380,0
20230823,171200,872507390,7380,7380,7380,7380,0
20230823,171100,872507390,7380,7380,7380,7380,0
20230823,171000,872507390,7380,7380,7380,7380,0
20230823,170900,872507390,7380,7380,7380,7380,3077
20230823,170800,872507390,7380,7380,7380,7380,0
20230823,170700,872507390,7380,7380,7380,7380,0
20230823,170600,872507390,7380,7380,7380,7380,0
20230823,170500,872507390,7380,7380,7380,7380,0
20230823,170400,872507390,7380,7380,7380,7380,0
20230823,170300,872507390,7380,7380,7380,7380,0
20230823,170200,872507390,7380,7380,7380,7380,0
20230823,170100,872507390,7380,7380,7380,7380,0
20230823,170000,872507390,7380,7380,7380,7380,0
20230823,165900,872507390,7380,7380,7380,7380,0
20230823,165800,872507390,7380,7380,7380,7380,0
20230823,165700,872507390,7380,7380,7380,7380,0
20230823,165600,872507390,7380,7380,7380,7380,0
20230823,165500,872507390,7380,7380,7380,7380,0
20230823,165400,872507390,7380,7380,7380,7380,0
20230823,165300,872507390,7380,7380,7380,7380,0
20230823,165200,872507390,7380,7380,7380,7380,0
20230823,165100,872507390,7380,7380,7380,7380,0
20230823,165000,872507390,7380,7380,7380,7380,0
20230823,164900,872507390,7380,7380,7380,7380,0
20230823,164800,872507390,7380,7380,7380,7380,0
20230823,164700,872507390,7380,7380,7380,7380,0
20230823,164600,872507390,7380,7380,7380,7380,0
20230823,164500,872507390,7380,7380,7380,7380,0
20230823,164400,872507390,7380,7380,7380,7380,0
20230823,164300,872507390,7380,7380,7380,7380,0
20230823,164200,872507390,7380,7380,7380,7380,0
20230823,164100,872507390,7380,7380,7380,7380,0
20230823,164000,872507390,7380,7380,7380,7380,0
20230823,163900,872507390,7380,7380,7380,7380,3077
20230823,163800,872507390,7380,7380,7380,7380,0
20230823,163700,872507390,7380,7380,7380,7380,0
20230823,163600,872507390,7380,7380,7380,7380,0
20230823,163500,872507390,7380,7380,7380,7380,0
20230823,163400,872507390,7380,7380,7380,7380,0
20230823,163300,872507390,7380,7380,7380,7380,0
20230823,163200,872507390,7380,7380,7380,7380,0
20230823,163100,872507390,7380,7380,7380,7380,0
20230823,163000,872507390,7380,7380,7380,7380,0
20230823,162900,872507390,7380,7380,7380,7380,0
20230823,162800,872507390,7380,7380,7380,7380,0
20230823,162700,872507390,7380,7380,7380,7380,0
20230823,162600,872507390,7380,7380,7380,7380,0
20230823,162500,872507390,7380,7380,7380,7380,0
20230823,162400,872507390,7380,7380,7380,7380,0
20230823,162300,872507390,7380,7380,7380,7380,0
20230823,162200,872507390,7380,7380,7380,7380,0
20230823,162100,872507390,7380,7380,7380,7380,0
20230823,162000,872507390,7380,7380,7380,7380,0
20230823,161900,872507390,7380,7380,7380,7380,0
20230823,161800,872507390,7380,7380,7380,7380,0
20230823,161700,872507390,7380,7380,7380,7380,0
20230823,161600,872507390,7380,7380,7380,7380,0
20230823,161500,872507390,7380,7380,7380,7380,0
20230823,161400,872507390,7380,7380,7380,7380,0
20230823,161300,872507390,7380,7380,7380,7380,0
20230823,161200,872507390,7380,7380,7380,7380,0
20230823,161100,872507390,7380,7380,7380,7380,0
20230823,161000,872507390,7380,7380,7380,7380,0
20230823,160900,872507390,7380,7380,7380,7380,3077
20230823,160800,872507390,7380,7380,7380,7380,0
20230823,160700,872507390,7380,7380,7380,7380,0
20230823,160600,872507390,7380,7380,7380,7380,0
20230823,160500,872507390,7380,7380,7380,7380,0
20230823,160400,872507390,7380,7380,7380,7380,0
20230823,160300,872507390,7380,7380,7380,7380,0
20230823,160200,872507390,7380,7380,7380,7380,0
20230823,160100,872507390,7380,7380,7380,7380,0
20230823,160000,872507390,7380,7380,7380,7380,0
20230823,155900,872507390,7380,7380,7380,7380,0
20230823,155800,872507390,7380,7380,7380,7380,0
20230823,155700,872507390,7380,7380,7380,7380,0
20230823,155600,872507390,7380,7380,7380,7380,0
20230823,155500,872507390,7380,7380,7380,7380,0
20230823,155400,872507390,7380,7380,7380,7380,0
20230823,155300,872507390,7380,7380,7380,7380,0
20230823,155200,872507390,7380,7380,7380,7380,0
20230823,155100,872507390,7380,7380,7380,7380,0
20230823,155000,872507390,7380,7380,7380,7380,0
20230823,154900,872507390,7380,7380,7380,7380,0
20230823,154800,872507390,7380,7380,7380,7380,0
20230823,154700,872507390,7380,7380,7380,7380,0
20230823,154600,872507390,7380,7380,7380,7380,0
20230823,154500,872507390,7380,7380,7380,7380,0
20230823,154400,872507390,7380,7380,7380,7380,0
20230823,154300,872507390,7380,7380,7380,7380,0
20230823,154200,872507390,7380,7380,7380,7380,0
20230823,154100,872507390,7380,7380,7380,7380,0
20230823,154000,872507390,7380,7380,7380,7380,0
20230823,153900,872507390,7380,7380,7380,7380,3077
20230823,153800,872507390,7380,7380,7380,7380,0
20230823,153700,872507390,7380,7380,7380,7380,0
20230823,153600,872507390,7380,7380,7380,7380,0
20230823,153500,872507390,7380,7380,7380,7380,0
20230823,153400,872507390,7380,7380,7380,7380,0
20230823,153300,872507390,7380,7380,7380,7380,0
20230823,153200,872507390,7380,7380,7380,7380,0
20230823,153100,872507390,7380,7380,7380,7380,0
20230823,153000,872507390,7380,7380,7380,7380,3077
20230823,152900,849799130,7390,7390,7390,7390,0
20230823,152800,849799130,7390,7390,7390,7390,0
20230823,152700,849799130,7390,7390,7390,7390,0
20230823,152600,849799130,7390,7390,7390,7390,0
20230823,152500,849799130,7390,7390,7390,7390,0
20230823,152400,849799130,7390,7390,7390,7390,0
20230823,152300,849799130,7390,7390,7390,7390,0
20230823,152200,849799130,7390,7390,7390,7390,0
20230823,152100,849799130,7390,7390,7390,7390,0
20230823,152000,849799130,7390,7390,7390,7390,0
20230823,151900,849799130,7390,7380,7390,7380,576
20230823,151800,845544100,7390,7370,7390,7370,1081
20230823,151700,837567610,7380,7380,7380,7370,291
20230823,151600,835421530,7380,7380,7380,7380,49
20230823,151500,835059910,7380,7380,7380,7380,309
20230823,151400,832779490,7380,7380,7380,7380,150
20230823,151300,831672490,7380,7380,7380,7380,120
20230823,151200,830786890,7370,7380,7380,7370,103
20230823,151100,830027250,7380,7380,7380,7370,431
20230823,151000,826849560,7380,7370,7380,7370,402
20230823,150900,823886570,7370,7380,7380,7370,247
20230823,150800,822065140,7380,7380,7380,7380,54
20230823,150700,821666620,7380,7380,7380,7370,292
20230823,150600,819513520,7360,7360,7360,7350,345
20230823,150500,816976060,7360,7370,7370,7350,1821
20230823,150400,803573340,7380,7370,7380,7370,355
20230823,150300,800956050,7380,7370,7380,7370,1127
20230823,150200,792647520,7370,7370,7370,7360,424
20230823,150100,789524430,7370,7370,7370,7370,58
20230823,150000,789096970,7360,7370,7370,7360,382
20230823,145900,786283710,7370,7370,7370,7370,48
20230823,145800,785929950,7370,7360,7370,7360,411
20230823,145700,782900960,7360,7360,7370,7360,436
20230823,145600,779690390,7360,7360,7360,7360,76
20230823,145500,779131030,7360,7360,7370,7360,190
20230823,145400,777731620,7360,7360,7360,7360,265
20230823,145300,775781220,7360,7350,7360,7350,1005
20230823,145200,768386960,7350,7350,7350,7350,54
20230823,145100,767990060,7350,7350,7350,7350,96
20230823,145000,767284460,7350,7350,7350,7350,145
20230823,144900,766218710,7350,7350,7350,7340,105
20230823,144800,765447060,7350,7350,7350,7350,120
20230823,144700,764565060,7350,7370,7370,7340,265
20230823,144600,762616310,7330,7360,7370,7330,544
20230823,144500,758622640,7370,7360,7370,7360,106
20230823,144400,757841510,7360,7360,7370,7360,594
20230823,144300,753468300,7370,7370,7370,7370,111
20230823,144200,752650230,7370,7370,7370,7370,96
20230823,144100,751942710,7370,7370,7370,7370,49
20230823,144000,751581580,7370,7370,7370,7370,202
20230823,143900,750092840,7370,7370,7370,7370,152
20230823,143800,748972600,7370,7370,7370,7370,32
20230823,143700,748736760,7370,7370,7370,7370,111
20230823,143600,747918690,7360,7350,7370,7350,987
20230823,143500,740656540,7350,7340,7350,7340,117
20230823,143400,739796660,7340,7350,7350,7340,171
20230823,143300,738539820,7360,7360,7360,7360,99
20230823,143200,737811180,7360,7370,7370,7360,120
20230823,143100,736927680,7370,7370,7370,7360,145
20230823,143000,735859280,7360,7360,7360,7360,209
20230823,142900,734321040,7360,7370,7370,7360,33
20230823,142800,734077900,7370,7350,7370,7350,179
20230823,142700,732761700,7350,7370,7370,7350,183
20230823,142600,731415980,7370,7360,7370,7360,1019
20230823,142500,723914110,7350,7340,7370,7330,1132
20230823,142400,715610610,7340,7340,7340,7340,216
20230823,142300,714025170,7340,7360,7360,7340,589
20230823,142200,709699740,7350,7350,7350,7350,119
20230823,142100,708825090,7340,7370,7370,7340,513
20230823,142000,705054910,7360,7350,7360,7350,160
20230823,141900,703878010,7350,7350,7360,7350,602
20230823,141800,699452680,7360,7360,7360,7360,59
20230823,141700,699018440,7360,7360,7360,7360,126
20230823,141600,698091080,7360,7370,7370,7360,126
20230823,141500,697163220,7370,7370,7380,7360,360
20230823,141400,694510260,7370,7370,7370,7370,106
20230823,141300,693729040,7370,7370,7370,7370,1388
20230823,141200,683499480,7370,7370,7370,7370,111
20230823,141100,682681410,7360,7370,7370,7360,62
20230823,141000,682224750,7370,7360,7380,7360,194
20230823,140900,680794100,7360,7380,7380,7360,289
20230823,140800,678665990,7380,7380,7380,7370,185
20230823,140700,677301310,7380,7370,7380,7370,193
20230823,140600,675878630,7370,7380,7380,7370,156
20230823,140500,674728580,7380,7380,7380,7370,143
20230823,140400,673673250,7370,7370,7370,7360,136
20230823,140300,672671600,7370,7370,7380,7370,140
20230823,140200,671638700,7380,7380,7380,7370,56
20230823,140100,671225890,7380,7370,7380,7360,83
20230823,140000,670613700,7370,7370,7370,7370,69
20230823,135900,670105170,7370,7360,7370,7360,298
20230823,135800,667909950,7360,7360,7360,7360,60
20230823,135700,667468350,7360,7370,7370,7350,118
20230823,135600,666600190,7360,7360,7360,7360,102
20230823,135500,665849470,7360,7330,7370,7330,1167
20230823,135400,657280720,7340,7320,7340,7320,2240
20230823,135300,640865850,7290,7290,7290,7290,0
20230823,135200,640865850,7290,7310,7320,7290,396
20230823,135100,637975760,7310,7300,7310,7300,46
20230823,135000,637639900,7300,7310,7320,7300,324
20230823,134900,635272320,7310,7310,7310,7310,33
20230823,134800,635031090,7320,7310,7320,7310,117
20230823,134700,634175590,7310,7310,7310,7310,0
20230823,134600,634175590,7310,7300,7310,7300,964
20230823,134500,627134320,7310,7310,7310,7310,90
20230823,134400,626476420,7310,7300,7310,7300,457
20230823,134300,623140310,7300,7310,7310,7300,21
20230823,134200,622987000,7310,7310,7310,7310,0
20230823,134100,622987000,7310,7310,7310,7310,1
20230823,134000,622979690,7300,7300,7300,7300,0
20230823,133900,622979690,7300,7300,7300,7300,65
20230823,133800,622505190,7300,7310,7310,7300,928
20230823,133700,615730770,7320,7320,7320,7320,0
20230823,133600,615730770,7320,7320,7320,7320,0
20230823,133500,615730770,7320,7320,7320,7320,1
20230823,133400,615723450,7300,7310,7310,7300,390
20230823,133300,612873970,7310,7310,7310,7310,750
20230823,133200,607391470,7320,7320,7320,7320,0
20230823,133100,607391470,7320,7320,7320,7320,1
20230823,133000,607384150,7320,7310,7320,7310,15
20230823,132900,607274480,7320,7320,7320,7320,0
20230823,132800,607274480,7320,7320,7320,7320,1
20230823,132700,607267160,7310,7310,7310,7310,0
20230823,132600,607267160,7310,7320,7320,7310,227
20230823,132500,605607780,7330,7320,7330,7320,48
20230823,132400,605256410,7320,7320,7320,7320,24
20230823,132300,605080730,7320,7320,7320,7320,0
20230823,132200,605080730,7320,7330,7330,7320,300
20230823,132100,602882620,7320,7320,7320,7320,0
20230823,132000,602882620,7320,7320,7320,7320,0
20230823,131900,602882620,7320,7320,7320,7320,0
20230823,131800,602882620,7320,7320,7320,7320,0
20230823,131700,602882620,7320,7320,7320,7320,294
20230823,131600,600730540,7320,7320,7320,7320,0
20230823,131500,600730540,7320,7320,7320,7320,0
20230823,131400,600730540,7320,7320,7320,7320,72
20230823,131300,600203500,7320,7320,7320,7320,1
20230823,131200,600196180,7320,7310,7320,7310,2
20230823,131100,600181550,7310,7310,7310,7310,8
20230823,131000,600123070,7320,7310,7320,7310,171
20230823,130900,598873050,7320,7330,7330,7320,257
20230823,130800,596990620,7340,7340,7340,7340,0
20230823,130700,596990620,7340,7340,7340,7340,10
20230823,130600,596917220,7340,7340,7340,7340,0
20230823,130500,596917220,7340,7340,7340,7340,1
20230823,130400,596909880,7330,7330,7340,7330,86
20230823,130300,596279490,7340,7340,7340,7340,789
20230823,130200,590488230,7340,7340,7340,7340,10
20230823,130100,590414830,7330,7330,7330,7330,126
20230823,130000,589491250,7320,7320,7320,7320,0
20230823,125900,589491250,7320,7320,7320,7320,10
20230823,125800,589418050,7330,7330,7330,7330,0
20230823,125700,589418050,7330,7330,7330,7330,0
20230823,125600,589418050,7330,7340,7340,7330,1016
20230823,125500,581970760,7330,7330,7340,7330,195
20230823,125400,580541360,7340,7340,7340,7340,31
20230823,125300,580313820,7350,7350,7350,7350,0
20230823,125200,580313820,7350,7350,7350,7350,5
20230823,125100,580277070,7350,7350,7350,7350,0
20230823,125000,580277070,7350,7360,7360,7350,67
20230823,124900,579784090,7360,7360,7360,7360,0
20230823,124800,579784090,7360,7360,7360,7360,32
20230823,124700,579548570,7370,7380,7380,7360,178
20230823,124600,578237590,7370,7370,7370,7370,69
20230823,124500,577729060,7370,7350,7370,7330,301
20230823,124400,575519900,7360,7360,7360,7360,1
20230823,124300,575512540,7360,7360,7360,7360,4
20230823,124200,575483100,7360,7360,7360,7360,260
20230823,124100,573569500,7370,7370,7370,7370,99
20230823,124000,572839870,7370,7370,7370,7370,200
20230823,123900,571365870,7370,7370,7370,7370,0
20230823,123800,571365870,7370,7370,7370,7370,0
20230823,123700,571365870,7370,7370,7370,7370,673
20230823,123600,566405860,7370,7370,7370,7370,11
20230823,123500,566324790,7370,7370,7370,7370,0
20230823,123400,566324790,7370,7370,7370,7370,0
20230823,123300,566324790,7370,7370,7370,7370,1
20230823,123200,566317420,7360,7360,7360,7360,134
20230823,123100,565331180,7360,7360,7360,7360,14
20230823,123000,565228140,7350,7350,7350,7350,0
20230823,122900,565228140,7350,7350,7350,7350,51
20230823,122800,564853290,7360,7360,7360,7360,2
20230823,122700,564838570,7360,7360,7360,7360,13
20230823,122600,564742890,7360,7360,7360,7360,1
20230823,122500,564735530,7350,7350,7350,7350,215
20230823,122400,563155280,7370,7370,7370,7370,0
20230823,122300,563155280,7370,7370,7370,7370,0
20230823,122200,563155280,7370,7370,7370,7370,0
20230823,122100,563155280,7370,7370,7370,7370,0
20230823,122000,563155280,7370,7370,7370,7370,0
20230823,121900,563155280,7370,7370,7370,7370,101
20230823,121800,562410910,7350,7350,7350,7350,0
20230823,121700,562410910,7350,7350,7350,7350,0
20230823,121600,562410910,7350,7370,7370,7350,1005
20230823,121500,555023600,7370,7370,7370,7370,0
20230823,121400,555023600,7370,7370,7370,7370,0
20230823,121300,555023600,7370,7380,7380,7370,110
20230823,121200,554212700,7380,7380,7380,7380,7
20230823,121100,554161040,7380,7380,7380,7380,17
20230823,121000,554035580,7380,7380,7380,7380,0
20230823,120900,554035580,7380,7380,7380,7380,25
20230823,120800,553851080,7390,7390,7390,7390,76
20230823,120700,553289440,7390,7390,7390,7390,288
20230823,120600,551161120,7390,7390,7390,7380,115
20230823,120500,550311370,7380,7380,7380,7380,292
20230823,120400,548156410,7380,7360,7380,7360,1412
20230823,120300,537739770,7360,7360,7360,7360,10
20230823,120200,537666170,7370,7370,7370,7370,187
20230823,120100,536287980,7370,7360,7370,7360,362
20230823,120000,533623390,7350,7350,7350,7350,0
20230823,115900,533623390,7350,7350,7350,7350,150
20230823,115800,532520890,7350,7350,7350,7350,0
20230823,115700,532520890,7350,7350,7350,7350,242
20230823,115600,530742190,7350,7350,7350,7350,0
20230823,115500,530742190,7350,7350,7350,7350,1
20230823,115400,530734840,7350,7350,7350,7350,20
20230823,115300,530587840,7350,7360,7360,7350,199
20230823,115200,529123540,7360,7360,7360,7360,1
20230823,115100,529116180,7360,7360,7360,7360,200
20230823,115000,527644180,7360,7360,7360,7360,1
20230823,114900,527636820,7370,7370,7370,7370,343
20230823,114800,525108910,7370,7370,7370,7370,50
20230823,114700,524740410,7370,7370,7380,7370,112
20230823,114600,523914930,7370,7370,7370,7370,66
20230823,114500,523428510,7370,7370,7370,7370,1
20230823,114400,523421140,7370,7370,7370,7370,296
20230823,114300,521239620,7370,7370,7370,7370,406
20230823,114200,518247400,7360,7360,7360,7360,1
20230823,114100,518240040,7370,7380,7380,7370,97
20230823,114000,517525120,7380,7380,7380,7380,0
20230823,113900,517525120,7380,7380,7380,7380,12
20230823,113800,517436560,7370,7370,7370,7370,0
20230823,113700,517436560,7370,7370,7370,7370,0
20230823,113600,517436560,7370,7370,7370,7370,566
20230823,113500,513265140,7370,7370,7370,7370,682
20230823,113400,508238800,7370,7370,7370,7370,3
20230823,113300,508216690,7370,7370,7370,7370,1
20230823,113200,508209320,7370,7360,7370,7360,326
20230823,113100,505808860,7350,7350,7350,7350,0
20230823,113000,505808860,7350,7350,7350,7350,27
20230823,112900,505610410,7360,7350,7360,7350,132
20230823,112800,504638990,7360,7360,7360,7360,22
20230823,112700,504477070,7360,7360,7360,7360,0
20230823,112600,504477070,7360,7360,7360,7360,1
20230823,112500,504469710,7350,7350,7350,7350,0
20230823,112400,504469710,7350,7360,7360,7320,1841
20230823,112300,490969810,7350,7360,7360,7350,150
20230823,112200,489866310,7350,7350,7350,7350,0
20230823,112100,489866310,7350,7340,7350,7340,349
20230823,112000,487301170,7350,7350,7350,7350,33
20230823,111900,487058620,7340,7340,7340,7340,1
20230823,111800,487051280,7350,7340,7350,7340,2
20230823,111700,487036590,7340,7340,7340,7330,141
20230823,111600,486002590,7340,7330,7340,7330,29
20230823,111500,485790010,7330,7330,7330,7320,47
20230823,111400,485445510,7330,7330,7330,7330,2
20230823,111300,485430850,7330,7320,7330,7320,677
20230823,111200,480469040,7320,7320,7320,7320,2
20230823,111100,480454400,7320,7310,7320,7310,56
20230823,111000,480044980,7310,7310,7310,7310,43
20230823,110900,479730650,7310,7310,7310,7310,362
20230823,110800,477084430,7320,7320,7320,7320,557
20230823,110700,473007190,7330,7330,7330,7320,202
20230823,110600,471528530,7330,7320,7330,7320,604
20230823,110500,467106210,7330,7330,7330,7330,127
20230823,110400,466175300,7330,7320,7330,7320,759
20230823,110300,460616830,7320,7330,7330,7320,284
20230823,110200,458535160,7320,7320,7320,7320,133
20230823,110100,457561600,7320,7330,7330,7320,93
20230823,110000,456880130,7330,7320,7330,7320,531
20230823,105900,452993150,7330,7330,7330,7330,1
20230823,105800,452985820,7320,7330,7330,7320,415
20230823,105700,449947020,7330,7330,7330,7330,0
20230823,105600,449947020,7330,7330,7330,7330,27
20230823,105500,449749110,7330,7330,7330,7330,79
20230823,105400,449170040,7330,7330,7330,7330,0
20230823,105300,449170040,7330,7330,7330,7330,0
20230823,105200,449170040,7330,7330,7330,7330,4
20230823,105100,449140720,7320,7320,7320,7320,135
20230823,105000,448152520,7330,7330,7330,7330,399
20230823,104900,445227850,7330,7330,7330,7330,0
20230823,104800,445227850,7330,7330,7330,7330,0
20230823,104700,445227850,7330,7340,7340,7330,300
20230823,104600,443028760,7330,7330,7330,7330,0
20230823,104500,443028760,7330,7330,7330,7330,74
20230823,104400,442486340,7330,7320,7330,7320,552
20230823,104300,438440500,7320,7330,7330,7320,74
20230823,104200,437898280,7330,7330,7330,7330,15
20230823,104100,437788330,7330,7330,7330,7330,0
20230823,104000,437788330,7330,7320,7330,7320,308
20230823,103900,435531770,7320,7320,7320,7320,0
20230823,103800,435531770,7320,7320,7320,7320,0
20230823,103700,435531770,7320,7320,7320,7320,40
20230823,103600,435238970,7320,7320,7320,7320,834
20230823,103500,429134090,7320,7320,7320,7320,0
20230823,103400,429134090,7320,7290,7320,7290,1201
20230823,103300,420351780,7300,7310,7310,7300,1000
20230823,103200,413050990,7310,7310,7310,7310,64
20230823,103100,412583150,7340,7320,7340,7320,3
20230823,103000,412561170,7320,7330,7330,7310,1157
20230823,102900,404098230,7350,7350,7350,7350,0
20230823,102800,404098230,7350,7350,7350,7350,30
20230823,102700,403877730,7350,7350,7350,7350,0
20230823,102600,403877730,7350,7360,7360,7350,370
20230823,102500,401155580,7360,7360,7360,7360,33
20230823,102400,400912700,7360,7370,7370,7360,121
20230823,102300,400020940,7380,7380,7380,7380,0
20230823,102200,400020940,7380,7380,7380,7370,249
20230823,102100,398185760,7370,7370,7370,7370,0
20230823,102000,398185760,7370,7370,7370,7370,393
20230823,101900,395289350,7380,7380,7380,7380,888
20230823,101800,388735910,7370,7370,7370,7370,40
20230823,101700,388441110,7370,7340,7370,7340,2796
20230823,101600,367891040,7330,7320,7330,7320,331
20230823,101500,365465810,7320,7320,7320,7320,688
20230823,101400,360429650,7320,7310,7320,7310,30
20230823,101300,360210150,7320,7330,7330,7320,692
20230823,101200,355140170,7340,7340,7340,7340,11
20230823,101100,355059430,7330,7330,7330,7330,204
20230823,101000,353564110,7330,7330,7330,7330,0
20230823,100900,353564110,7330,7330,7330,7330,0
20230823,100800,353564110,7330,7330,7330,7330,125
20230823,100700,352647860,7340,7340,7340,7340,22
20230823,100600,352486380,7330,7330,7330,7330,1
20230823,100500,352479050,7330,7330,7330,7330,151
20230823,100400,351372220,7330,7340,7340,7330,497
20230823,100300,347727450,7330,7330,7330,7330,270
20230823,100200,345748350,7340,7340,7340,7340,125
20230823,100100,344830850,7340,7330,7340,7330,3540
20230823,100000,318882570,7320,7330,7330,7320,59
20230823,095900,318450680,7330,7330,7330,7330,9
20230823,095800,318384710,7320,7320,7320,7320,264
20230823,095700,316452230,7320,7320,7320,7320,212
20230823,095600,314900390,7330,7330,7330,7320,518
20230823,095500,311103850,7200,7340,7340,7200,4030
20230823,095400,281737970,7340,7340,7340,7340,0
20230823,095300,281737970,7340,7330,7340,7330,3229
20230823,095200,258068300,7330,7330,7330,7330,0
20230823,095100,258068300,7330,7320,7330,7320,165
20230823,095000,256859360,7330,7340,7340,7330,735
20230823,094900,251468510,7340,7340,7340,7340,60
20230823,094800,251028110,7350,7350,7350,7350,50
20230823,094700,250660610,7350,7350,7350,7350,6
20230823,094600,250616510,7350,7340,7350,7340,690
20230823,094500,245546010,7350,7350,7350,7350,51
20230823,094400,245171160,7350,7350,7350,7350,0
20230823,094300,245171160,7350,7350,7350,7350,10
20230823,094200,245097660,7350,7350,7350,7330,805
20230823,094100,239181870,7360,7370,7370,7360,267
20230823,094000,237215670,7380,7380,7380,7380,73
20230823,093900,236676930,7380,7380,7380,7380,76
20230823,093800,236116050,7380,7400,7400,7380,1136
20230823,093700,227720700,7410,7400,7410,7400,198
20230823,093600,226255380,7410,7390,7410,7390,374
20230823,093500,223486490,7400,7400,7400,7390,381
20230823,093400,220667190,7400,7410,7410,7400,176
20230823,093300,219363270,7410,7400,7410,7400,463
20230823,093200,215936010,7410,7390,7410,7380,995
20230823,093100,208575800,7380,7370,7380,7370,1096
20230823,093000,200488320,7360,7370,7370,7350,567
20230823,092900,196316250,7360,7360,7370,7360,370
20230823,092800,193591950,7370,7370,7380,7370,464
20230823,092700,190171530,7370,7370,7370,7370,524
20230823,092600,186309650,7370,7330,7370,7330,2809
20230823,092500,165644300,7330,7350,7350,7330,1642
20230823,092400,153602110,7350,7350,7360,7350,240
20230823,092300,151836100,7360,7340,7360,7340,190
20230823,092200,150437770,7340,7360,7360,7340,266
20230823,092100,148484930,7350,7360,7370,7350,1445
20230823,092000,137852930,7370,7330,7370,7330,1132
20230823,091900,129537480,7330,7320,7330,7320,325
20230823,091800,127157180,7320,7320,7320,7320,229
20230823,091700,125480900,7330,7330,7330,7330,2
20230823,091600,125466240,7330,7320,7330,7320,422
20230823,091500,122376280,7310,7280,7310,7280,718
20230823,091400,117137140,7280,7280,7280,7280,463
20230823,091300,113766500,7280,7270,7280,7270,70
20230823,091200,113257300,7280,7290,7290,7270,243
20230823,091100,111487080,7300,7300,7340,7300,4603
20230823,091000,77861160,7290,7230,7290,7230,2559
20230823,090900,59265290,7230,7230,7230,7230,162
20230823,090800,58094030,7230,7230,7230,7230,0
20230823,090700,58094030,7230,7210,7230,7210,51
20230823,090600,57726300,7210,7220,7220,7210,185
20230823,090500,56392070,7230,7200,7240,7200,271
20230823,090400,54436160,7210,7220,7220,7210,412
20230823,090300,51463320,7220,7250,7250,7220,1958
20230823,090200,37305360,7250,7190,7260,7170,4254
20230823,090100,6596380,7200,7200,7200,7190,52
20230823,090000,6222000,7200,7200,7210,7180,865