KissMeData/101730/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,194600,858747970,8500,8500,8500,8500,2472
20230823,194500,858747970,8500,8500,8500,8500,0
20230823,194400,858747970,8500,8500,8500,8500,0
20230823,194300,858747970,8500,8500,8500,8500,0
20230823,194200,858747970,8500,8500,8500,8500,0
20230823,194100,858747970,8500,8500,8500,8500,0
20230823,194000,858747970,8500,8500,8500,8500,0
20230823,193900,858747970,8500,8500,8500,8500,0
20230823,193800,858747970,8500,8500,8500,8500,0
20230823,193700,858747970,8500,8500,8500,8500,0
20230823,193600,858747970,8500,8500,8500,8500,0
20230823,193500,858747970,8500,8500,8500,8500,0
20230823,193400,858747970,8500,8500,8500,8500,0
20230823,193300,858747970,8500,8500,8500,8500,0
20230823,193200,858747970,8500,8500,8500,8500,0
20230823,193100,858747970,8500,8500,8500,8500,0
20230823,193000,858747970,8500,8500,8500,8500,0
20230823,192900,858747970,8500,8500,8500,8500,0
20230823,192800,858747970,8500,8500,8500,8500,0
20230823,192700,858747970,8500,8500,8500,8500,0
20230823,192600,858747970,8500,8500,8500,8500,0
20230823,192500,858747970,8500,8500,8500,8500,0
20230823,192400,858747970,8500,8500,8500,8500,0
20230823,192300,858747970,8500,8500,8500,8500,0
20230823,192200,858747970,8500,8500,8500,8500,0
20230823,192100,858747970,8500,8500,8500,8500,0
20230823,192000,858747970,8500,8500,8500,8500,0
20230823,191900,858747970,8500,8500,8500,8500,0
20230823,191800,858747970,8500,8500,8500,8500,0
20230823,191700,858747970,8500,8500,8500,8500,0
20230823,191600,858747970,8500,8500,8500,8500,2472
20230823,191500,858747970,8500,8500,8500,8500,0
20230823,191400,858747970,8500,8500,8500,8500,0
20230823,191300,858747970,8500,8500,8500,8500,0
20230823,191200,858747970,8500,8500,8500,8500,0
20230823,191100,858747970,8500,8500,8500,8500,0
20230823,191000,858747970,8500,8500,8500,8500,0
20230823,190900,858747970,8500,8500,8500,8500,0
20230823,190800,858747970,8500,8500,8500,8500,0
20230823,190700,858747970,8500,8500,8500,8500,0
20230823,190600,858747970,8500,8500,8500,8500,0
20230823,190500,858747970,8500,8500,8500,8500,0
20230823,190400,858747970,8500,8500,8500,8500,0
20230823,190300,858747970,8500,8500,8500,8500,0
20230823,190200,858747970,8500,8500,8500,8500,0
20230823,190100,858747970,8500,8500,8500,8500,0
20230823,190000,858747970,8500,8500,8500,8500,0
20230823,185900,858747970,8500,8500,8500,8500,0
20230823,185800,858747970,8500,8500,8500,8500,0
20230823,185700,858747970,8500,8500,8500,8500,0
20230823,185600,858747970,8500,8500,8500,8500,0
20230823,185500,858747970,8500,8500,8500,8500,0
20230823,185400,858747970,8500,8500,8500,8500,0
20230823,185300,858747970,8500,8500,8500,8500,0
20230823,185200,858747970,8500,8500,8500,8500,0
20230823,185100,858747970,8500,8500,8500,8500,0
20230823,185000,858747970,8500,8500,8500,8500,0
20230823,184900,858747970,8500,8500,8500,8500,0
20230823,184800,858747970,8500,8500,8500,8500,0
20230823,184700,858747970,8500,8500,8500,8500,0
20230823,184600,858747970,8500,8500,8500,8500,2472
20230823,184500,858747970,8500,8500,8500,8500,0
20230823,184400,858747970,8500,8500,8500,8500,0
20230823,184300,858747970,8500,8500,8500,8500,0
20230823,184200,858747970,8500,8500,8500,8500,0
20230823,184100,858747970,8500,8500,8500,8500,0
20230823,184000,858747970,8500,8500,8500,8500,0
20230823,183900,858747970,8500,8500,8500,8500,0
20230823,183800,858747970,8500,8500,8500,8500,0
20230823,183700,858747970,8500,8500,8500,8500,0
20230823,183600,858747970,8500,8500,8500,8500,0
20230823,183500,858747970,8500,8500,8500,8500,0
20230823,183400,858747970,8500,8500,8500,8500,0
20230823,183300,858747970,8500,8500,8500,8500,0
20230823,183200,858747970,8500,8500,8500,8500,0
20230823,183100,858747970,8500,8500,8500,8500,0
20230823,183000,858747970,8500,8500,8500,8500,0
20230823,182900,858747970,8500,8500,8500,8500,0
20230823,182800,858747970,8500,8500,8500,8500,0
20230823,182700,858747970,8500,8500,8500,8500,0
20230823,182600,858747970,8500,8500,8500,8500,0
20230823,182500,858747970,8500,8500,8500,8500,0
20230823,182400,858747970,8500,8500,8500,8500,0
20230823,182300,858747970,8500,8500,8500,8500,0
20230823,182200,858747970,8500,8500,8500,8500,0
20230823,182100,858747970,8500,8500,8500,8500,0
20230823,182000,858747970,8500,8500,8500,8500,0
20230823,181900,858747970,8500,8500,8500,8500,0
20230823,181800,858747970,8500,8500,8500,8500,0
20230823,181700,858747970,8500,8500,8500,8500,0
20230823,181600,858747970,8500,8500,8500,8500,2472
20230823,181500,858747970,8500,8500,8500,8500,0
20230823,181400,858747970,8500,8500,8500,8500,0
20230823,181300,858747970,8500,8500,8500,8500,0
20230823,181200,858747970,8500,8500,8500,8500,0
20230823,181100,858747970,8500,8500,8500,8500,0
20230823,181000,858747970,8500,8500,8500,8500,0
20230823,180900,858747970,8500,8500,8500,8500,0
20230823,180800,858747970,8500,8500,8500,8500,0
20230823,180700,858747970,8500,8500,8500,8500,0
20230823,180600,858747970,8500,8500,8500,8500,0
20230823,180500,858747970,8500,8500,8500,8500,0
20230823,180400,858747970,8500,8500,8500,8500,0
20230823,180300,858747970,8500,8500,8500,8500,0
20230823,180200,858747970,8500,8500,8500,8500,0
20230823,180100,858747970,8500,8500,8500,8500,0
20230823,180000,858747970,8500,8500,8500,8500,0
20230823,175900,858747970,8500,8500,8500,8500,0
20230823,175800,858747970,8500,8500,8500,8500,0
20230823,175700,858747970,8500,8500,8500,8500,0
20230823,175600,858747970,8500,8500,8500,8500,0
20230823,175500,858747970,8500,8500,8500,8500,0
20230823,175400,858747970,8500,8500,8500,8500,0
20230823,175300,858747970,8500,8500,8500,8500,0
20230823,175200,858747970,8500,8500,8500,8500,0
20230823,175100,858747970,8500,8500,8500,8500,0
20230823,175000,858747970,8500,8500,8500,8500,0
20230823,174900,858747970,8500,8500,8500,8500,0
20230823,174800,858747970,8500,8500,8500,8500,0
20230823,174700,858747970,8500,8500,8500,8500,0
20230823,174600,858747970,8500,8500,8500,8500,2472
20230823,174500,858747970,8500,8500,8500,8500,0
20230823,174400,858747970,8500,8500,8500,8500,0
20230823,174300,858747970,8500,8500,8500,8500,0
20230823,174200,858747970,8500,8500,8500,8500,0
20230823,174100,858747970,8500,8500,8500,8500,0
20230823,174000,858747970,8500,8500,8500,8500,0
20230823,173900,858747970,8500,8500,8500,8500,0
20230823,173800,858747970,8500,8500,8500,8500,0
20230823,173700,858747970,8500,8500,8500,8500,0
20230823,173600,858747970,8500,8500,8500,8500,0
20230823,173500,858747970,8500,8500,8500,8500,0
20230823,173400,858747970,8500,8500,8500,8500,0
20230823,173300,858747970,8500,8500,8500,8500,0
20230823,173200,858747970,8500,8500,8500,8500,0
20230823,173100,858747970,8500,8500,8500,8500,0
20230823,173000,858747970,8500,8500,8500,8500,0
20230823,172900,858747970,8500,8500,8500,8500,0
20230823,172800,858747970,8500,8500,8500,8500,0
20230823,172700,858747970,8500,8500,8500,8500,0
20230823,172600,858747970,8500,8500,8500,8500,0
20230823,172500,858747970,8500,8500,8500,8500,0
20230823,172400,858747970,8500,8500,8500,8500,0
20230823,172300,858747970,8500,8500,8500,8500,0
20230823,172200,858747970,8500,8500,8500,8500,0
20230823,172100,858747970,8500,8500,8500,8500,0
20230823,172000,858747970,8500,8500,8500,8500,0
20230823,171900,858747970,8500,8500,8500,8500,0
20230823,171800,858747970,8500,8500,8500,8500,0
20230823,171700,858747970,8500,8500,8500,8500,0
20230823,171600,858747970,8500,8500,8500,8500,2472
20230823,171500,858747970,8500,8500,8500,8500,0
20230823,171400,858747970,8500,8500,8500,8500,0
20230823,171300,858747970,8500,8500,8500,8500,0
20230823,171200,858747970,8500,8500,8500,8500,0
20230823,171100,858747970,8500,8500,8500,8500,0
20230823,171000,858747970,8500,8500,8500,8500,0
20230823,170900,858747970,8500,8500,8500,8500,0
20230823,170800,858747970,8500,8500,8500,8500,0
20230823,170700,858747970,8500,8500,8500,8500,0
20230823,170600,858747970,8500,8500,8500,8500,0
20230823,170500,858747970,8500,8500,8500,8500,0
20230823,170400,858747970,8500,8500,8500,8500,0
20230823,170300,858747970,8500,8500,8500,8500,0
20230823,170200,858747970,8500,8500,8500,8500,0
20230823,170100,858747970,8500,8500,8500,8500,0
20230823,170000,858747970,8500,8500,8500,8500,0
20230823,165900,858747970,8500,8500,8500,8500,0
20230823,165800,858747970,8500,8500,8500,8500,0
20230823,165700,858747970,8500,8500,8500,8500,0
20230823,165600,858747970,8500,8500,8500,8500,0
20230823,165500,858747970,8500,8500,8500,8500,0
20230823,165400,858747970,8500,8500,8500,8500,0
20230823,165300,858747970,8500,8500,8500,8500,0
20230823,165200,858747970,8500,8500,8500,8500,0
20230823,165100,858747970,8500,8500,8500,8500,0
20230823,165000,858747970,8500,8500,8500,8500,0
20230823,164900,858747970,8500,8500,8500,8500,0
20230823,164800,858747970,8500,8500,8500,8500,0
20230823,164700,858747970,8500,8500,8500,8500,0
20230823,164600,858747970,8500,8500,8500,8500,2472
20230823,164500,858747970,8500,8500,8500,8500,0
20230823,164400,858747970,8500,8500,8500,8500,0
20230823,164300,858747970,8500,8500,8500,8500,0
20230823,164200,858747970,8500,8500,8500,8500,0
20230823,164100,858747970,8500,8500,8500,8500,0
20230823,164000,858747970,8500,8500,8500,8500,0
20230823,163900,858747970,8500,8500,8500,8500,0
20230823,163800,858747970,8500,8500,8500,8500,0
20230823,163700,858747970,8500,8500,8500,8500,0
20230823,163600,858747970,8500,8500,8500,8500,0
20230823,163500,858747970,8500,8500,8500,8500,0
20230823,163400,858747970,8500,8500,8500,8500,0
20230823,163300,858747970,8500,8500,8500,8500,0
20230823,163200,858747970,8500,8500,8500,8500,0
20230823,163100,858747970,8500,8500,8500,8500,0
20230823,163000,858747970,8500,8500,8500,8500,0
20230823,162900,858747970,8500,8500,8500,8500,0
20230823,162800,858747970,8500,8500,8500,8500,0
20230823,162700,858747970,8500,8500,8500,8500,0
20230823,162600,858747970,8500,8500,8500,8500,0
20230823,162500,858747970,8500,8500,8500,8500,0
20230823,162400,858747970,8500,8500,8500,8500,0
20230823,162300,858747970,8500,8500,8500,8500,0
20230823,162200,858747970,8500,8500,8500,8500,0
20230823,162100,858747970,8500,8500,8500,8500,0
20230823,162000,858747970,8500,8500,8500,8500,0
20230823,161900,858747970,8500,8500,8500,8500,0
20230823,161800,858747970,8500,8500,8500,8500,0
20230823,161700,858747970,8500,8500,8500,8500,0
20230823,161600,858747970,8500,8500,8500,8500,2472
20230823,161500,858747970,8500,8500,8500,8500,0
20230823,161400,858747970,8500,8500,8500,8500,0
20230823,161300,858747970,8500,8500,8500,8500,0
20230823,161200,858747970,8500,8500,8500,8500,0
20230823,161100,858747970,8500,8500,8500,8500,0
20230823,161000,858747970,8500,8500,8500,8500,0
20230823,160900,858747970,8500,8500,8500,8500,0
20230823,160800,858747970,8500,8500,8500,8500,0
20230823,160700,858747970,8500,8500,8500,8500,0
20230823,160600,858747970,8500,8500,8500,8500,0
20230823,160500,858747970,8500,8500,8500,8500,0
20230823,160400,858747970,8500,8500,8500,8500,0
20230823,160300,858747970,8500,8500,8500,8500,0
20230823,160200,858747970,8500,8500,8500,8500,0
20230823,160100,858747970,8500,8500,8500,8500,0
20230823,160000,858747970,8500,8500,8500,8500,0
20230823,155900,858747970,8500,8500,8500,8500,0
20230823,155800,858747970,8500,8500,8500,8500,0
20230823,155700,858747970,8500,8500,8500,8500,0
20230823,155600,858747970,8500,8500,8500,8500,0
20230823,155500,858747970,8500,8500,8500,8500,0
20230823,155400,858747970,8500,8500,8500,8500,0
20230823,155300,858747970,8500,8500,8500,8500,0
20230823,155200,858747970,8500,8500,8500,8500,0
20230823,155100,858747970,8500,8500,8500,8500,0
20230823,155000,858747970,8500,8500,8500,8500,0
20230823,154900,858747970,8500,8500,8500,8500,0
20230823,154800,858747970,8500,8500,8500,8500,0
20230823,154700,858747970,8500,8500,8500,8500,0
20230823,154600,858747970,8500,8500,8500,8500,2472
20230823,154500,858747970,8500,8500,8500,8500,0
20230823,154400,858747970,8500,8500,8500,8500,0
20230823,154300,858747970,8500,8500,8500,8500,0
20230823,154200,858747970,8500,8500,8500,8500,0
20230823,154100,858747970,8500,8500,8500,8500,0
20230823,154000,858747970,8500,8500,8500,8500,0
20230823,153900,858747970,8500,8500,8500,8500,0
20230823,153800,858747970,8500,8500,8500,8500,0
20230823,153700,858747970,8500,8500,8500,8500,0
20230823,153600,858747970,8500,8500,8500,8500,0
20230823,153500,858747970,8500,8500,8500,8500,0
20230823,153400,858747970,8500,8500,8500,8500,0
20230823,153300,858747970,8500,8500,8500,8500,0
20230823,153200,858747970,8500,8500,8500,8500,0
20230823,153100,858747970,8500,8500,8500,8500,0
20230823,153000,858747970,8500,8500,8500,8500,2472
20230823,152900,837735970,8500,8500,8500,8500,0
20230823,152800,837735970,8500,8500,8500,8500,0
20230823,152700,837735970,8500,8500,8500,8500,0
20230823,152600,837735970,8500,8500,8500,8500,0
20230823,152500,837735970,8500,8500,8500,8500,0
20230823,152400,837735970,8500,8500,8500,8500,0
20230823,152300,837735970,8500,8500,8500,8500,0
20230823,152200,837735970,8500,8500,8500,8500,0
20230823,152100,837735970,8500,8500,8500,8500,0
20230823,152000,837735970,8500,8500,8500,8500,0
20230823,151900,837735970,8500,8490,8500,8480,577
20230823,151800,832838320,8490,8500,8500,8490,613
20230823,151700,827628190,8500,8500,8500,8500,43
20230823,151600,827262690,8490,8490,8490,8490,63
20230823,151500,826727820,8500,8500,8500,8500,403
20230823,151400,823302320,8490,8500,8500,8490,458
20230823,151300,819412750,8500,8500,8510,8490,189
20230823,151200,817805510,8500,8510,8510,8500,273
20230823,151100,815483480,8520,8520,8520,8520,216
20230823,151000,813643160,8520,8520,8530,8520,127
20230823,150900,812560950,8530,8510,8530,8510,136
20230823,150800,811402910,8500,8510,8510,8500,140
20230823,150700,810211610,8510,8500,8510,8500,257
20230823,150600,808025940,8510,8510,8510,8500,253
20230823,150500,805875380,8510,8500,8510,8500,315
20230823,150400,803196760,8510,8500,8510,8490,178
20230823,150300,801685390,8510,8500,8510,8500,212
20230823,150200,799882270,8530,8530,8530,8530,1
20230823,150100,799873740,8500,8510,8510,8500,278
20230823,150000,797508860,8510,8510,8510,8510,46
20230823,145900,797117400,8510,8500,8510,8500,207
20230823,145800,795355890,8510,8500,8510,8490,122
20230823,145700,794318900,8490,8490,8490,8480,108
20230823,145600,793402050,8490,8490,8490,8490,185
20230823,145500,791831400,8490,8490,8490,8490,429
20230823,145400,788189190,8500,8500,8510,8500,248
20230823,145300,786079970,8510,8510,8510,8510,111
20230823,145200,785135360,8510,8510,8510,8510,494
20230823,145100,780931420,8510,8510,8510,8510,245
20230823,145000,778846470,8500,8500,8500,8500,171
20230823,144900,777392970,8500,8490,8500,8490,142
20230823,144800,776185990,8490,8480,8490,8480,1072
20230823,144700,767085740,8480,8510,8510,8480,3662
20230823,144600,736001860,8500,8500,8500,8500,110
20230823,144500,735066860,8500,8510,8510,8500,628
20230823,144400,729727750,8510,8510,8510,8510,2
20230823,144300,729710730,8510,8510,8510,8510,20
20230823,144200,729540530,8500,8500,8520,8500,223
20230823,144100,727644970,8540,8510,8540,8500,14
20230823,144000,727525670,8540,8540,8540,8540,16
20230823,143900,727389030,8540,8540,8540,8540,0
20230823,143800,727389030,8540,8540,8540,8540,1
20230823,143700,727380490,8540,8540,8540,8540,0
20230823,143600,727380490,8540,8540,8540,8540,1
20230823,143500,727371950,8500,8500,8500,8490,69
20230823,143400,726785530,8500,8500,8500,8480,305
20230823,143300,724196650,8500,8530,8530,8480,10819
20230823,143200,632210530,8530,8530,8530,8530,64
20230823,143100,631664610,8530,8530,8530,8530,14
20230823,143000,631545190,8530,8540,8540,8520,126
20230823,142900,630469290,8540,8540,8540,8540,3
20230823,142800,630443670,8540,8540,8540,8540,101
20230823,142700,629581130,8540,8530,8540,8530,151
20230823,142600,628293050,8530,8540,8540,8530,37
20230823,142500,627977430,8540,8540,8540,8540,0
20230823,142400,627977430,8540,8540,8540,8530,102
20230823,142300,627107350,8530,8530,8530,8530,3
20230823,142200,627081760,8530,8540,8540,8530,180
20230823,142100,625546350,8540,8540,8540,8540,2
20230823,142000,625529270,8540,8540,8540,8540,3
20230823,141900,625503650,8530,8530,8540,8530,7
20230823,141800,625443910,8530,8530,8530,8530,86
20230823,141700,624710330,8540,8530,8540,8530,52
20230823,141600,624266750,8540,8540,8540,8540,5
20230823,141500,624224050,8540,8540,8540,8540,0
20230823,141400,624224050,8540,8540,8540,8530,77
20230823,141300,623567210,8540,8540,8540,8530,390
20230823,141200,620239800,8540,8540,8540,8540,30
20230823,141100,619983600,8540,8540,8540,8530,312
20230823,141000,617319980,8540,8540,8540,8540,1
20230823,140900,617311440,8540,8530,8540,8530,16
20230823,140800,617174950,8540,8540,8540,8540,5
20230823,140700,617132250,8540,8540,8540,8540,17
20230823,140600,616987070,8540,8550,8550,8540,150
20230823,140500,615706050,8550,8550,8550,8550,0
20230823,140400,615706050,8550,8550,8550,8550,2
20230823,140300,615688950,8540,8540,8540,8540,7
20230823,140200,615629170,8540,8540,8540,8540,55
20230823,140100,615159470,8540,8540,8540,8540,255
20230823,140000,612981770,8540,8540,8540,8540,0
20230823,135900,612981770,8540,8540,8540,8540,82
20230823,135800,612281490,8530,8530,8530,8530,0
20230823,135700,612281490,8530,8530,8530,8530,1
20230823,135600,612272960,8530,8530,8530,8530,150
20230823,135500,610993460,8530,8530,8530,8530,5
20230823,135400,610950810,8540,8540,8540,8540,18
20230823,135300,610797090,8540,8540,8540,8540,30
20230823,135200,610540890,8530,8530,8530,8530,70
20230823,135100,609943790,8530,8540,8540,8530,141
20230823,135000,608740830,8540,8540,8540,8540,195
20230823,134900,607075530,8540,8540,8540,8530,163
20230823,134800,605683680,8530,8530,8530,8530,100
20230823,134700,604830680,8530,8540,8550,8530,153
20230823,134600,603524210,8540,8550,8550,8540,11
20230823,134500,603430260,8530,8540,8540,8530,59
20230823,134400,602926560,8540,8540,8540,8540,134
20230823,134300,601782200,8560,8550,8560,8550,113
20230823,134200,600815030,8560,8560,8560,8560,5
20230823,134100,600772230,8560,8560,8560,8560,1
20230823,134000,600763670,8530,8550,8560,8530,302
20230823,133900,598187560,8520,8520,8520,8520,141
20230823,133800,596986240,8550,8550,8550,8550,49
20230823,133700,596567290,8550,8550,8550,8550,4
20230823,133600,596533090,8550,8520,8550,8510,301
20230823,133500,593970370,8510,8550,8550,8510,10002
20230823,133400,508690690,8550,8560,8560,8550,25
20230823,133300,508476890,8560,8560,8560,8560,97
20230823,133200,507646570,8550,8560,8560,8550,50
20230823,133100,507218930,8560,8550,8560,8550,2142
20230823,133000,488883420,8560,8560,8560,8560,93
20230823,132900,488087340,8560,8560,8560,8560,55
20230823,132800,487616540,8560,8560,8560,8560,0
20230823,132700,487616540,8560,8550,8560,8550,93
20230823,132600,486821370,8550,8550,8550,8550,1
20230823,132500,486812820,8560,8560,8560,8560,30
20230823,132400,486556020,8560,8560,8560,8560,0
20230823,132300,486556020,8560,8560,8560,8560,18
20230823,132200,486401940,8560,8560,8560,8560,7
20230823,132100,486342020,8560,8560,8560,8560,105
20230823,132000,485443220,8550,8550,8550,8550,40
20230823,131900,485101220,8550,8550,8550,8550,54
20230823,131800,484639520,8550,8550,8550,8550,555
20230823,131700,479894270,8550,8560,8560,8550,464
20230823,131600,475922530,8570,8570,8570,8570,5
20230823,131500,475879680,8570,8570,8570,8570,10
20230823,131400,475793980,8570,8570,8570,8570,23
20230823,131300,475596870,8570,8570,8570,8570,31
20230823,131200,475331200,8570,8570,8570,8570,362
20230823,131100,472228860,8570,8570,8570,8570,1
20230823,131000,472220290,8550,8550,8550,8550,0
20230823,130900,472220290,8550,8560,8560,8550,1558
20230823,130800,458895870,8560,8560,8560,8560,0
20230823,130700,458895870,8560,8550,8560,8550,154
20230823,130600,457577830,8560,8560,8560,8560,1235
20230823,130500,447006230,8560,8560,8560,8560,427
20230823,130400,443351110,8570,8570,8570,8570,1418
20230823,130300,431198850,8580,8580,8580,8580,0
20230823,130200,431198850,8580,8570,8580,8570,15
20230823,130100,431070160,8580,8580,8580,8580,0
20230823,130000,431070160,8580,8570,8580,8570,183
20230823,125900,429500720,8580,8580,8580,8580,116
20230823,125800,428505440,8580,8580,8580,8580,1530
20230823,125700,415378040,8590,8590,8590,8590,50
20230823,125600,414948540,8600,8590,8600,8590,721
20230823,125500,408748110,8600,8600,8600,8600,0
20230823,125400,408748110,8600,8600,8600,8600,0
20230823,125300,408748110,8600,8600,8600,8600,0
20230823,125200,408748110,8600,8580,8600,8580,76
20230823,125100,408094820,8600,8600,8600,8600,0
20230823,125000,408094820,8600,8580,8600,8580,95
20230823,124900,407279070,8590,8590,8590,8590,300
20230823,124800,404702070,8590,8590,8590,8590,1069
20230823,124700,395519360,8590,8600,8600,8590,184
20230823,124600,393938750,8610,8610,8610,8610,6
20230823,124500,393887090,8610,8610,8610,8610,1
20230823,124400,393878480,8590,8600,8600,8590,500
20230823,124300,389580390,8600,8600,8600,8600,10
20230823,124200,389494390,8590,8590,8590,8590,0
20230823,124100,389494390,8590,8600,8600,8590,338
20230823,124000,386588170,8600,8600,8600,8600,1
20230823,123900,386579570,8600,8600,8600,8600,0
20230823,123800,386579570,8600,8600,8600,8600,3
20230823,123700,386553770,8600,8600,8600,8600,10
20230823,123600,386467770,8600,8600,8600,8600,10
20230823,123500,386381770,8600,8600,8600,8600,12
20230823,123400,386278570,8600,8600,8600,8600,12
20230823,123300,386175370,8600,8600,8600,8600,0
20230823,123200,386175370,8600,8600,8600,8600,1
20230823,123100,386166770,8600,8600,8600,8600,5
20230823,123000,386123770,8590,8590,8590,8590,0
20230823,122900,386123770,8590,8590,8590,8590,9
20230823,122800,386046460,8590,8590,8590,8590,1000
20230823,122700,377456460,8610,8610,8610,8610,0
20230823,122600,377456460,8610,8610,8610,8610,0
20230823,122500,377456460,8610,8610,8610,8610,34
20230823,122400,377163720,8620,8620,8620,8620,10
20230823,122300,377077520,8620,8620,8620,8620,10
20230823,122200,376991320,8620,8600,8620,8600,160
20230823,122100,375613720,8600,8600,8600,8600,0
20230823,122000,375613720,8600,8600,8600,8600,127
20230823,121900,374521520,8620,8600,8620,8600,4
20230823,121800,374487100,8600,8600,8600,8600,0
20230823,121700,374487100,8600,8600,8600,8600,9
20230823,121600,374409700,8600,8600,8600,8600,3
20230823,121500,374383900,8600,8600,8600,8600,0
20230823,121400,374383900,8600,8620,8620,8600,709
20230823,121300,368286400,8620,8620,8620,8620,0
20230823,121200,368286400,8620,8620,8620,8620,0
20230823,121100,368286400,8620,8620,8620,8620,23
20230823,121000,368088140,8630,8630,8630,8630,2
20230823,120900,368070880,8630,8630,8630,8630,0
20230823,120800,368070880,8630,8630,8630,8630,114
20230823,120700,367087060,8630,8630,8630,8630,0
20230823,120600,367087060,8630,8630,8630,8630,1
20230823,120500,367078430,8620,8620,8620,8620,20
20230823,120400,366906030,8630,8630,8630,8630,0
20230823,120300,366906030,8630,8630,8630,8630,21
20230823,120200,366724800,8590,8590,8590,8590,0
20230823,120100,366724800,8590,8590,8590,8590,0
20230823,120000,366724800,8590,8590,8590,8590,30
20230823,115900,366467100,8590,8590,8590,8590,0
20230823,115800,366467100,8590,8590,8590,8590,0
20230823,115700,366467100,8590,8590,8590,8590,0
20230823,115600,366467100,8590,8600,8600,8590,103
20230823,115500,365582320,8590,8590,8590,8590,0
20230823,115400,365582320,8590,8590,8590,8590,0
20230823,115300,365582320,8590,8590,8590,8590,0
20230823,115200,365582320,8590,8590,8590,8590,0
20230823,115100,365582320,8590,8590,8590,8590,0
20230823,115000,365582320,8590,8590,8590,8590,0
20230823,114900,365582320,8590,8590,8590,8590,0
20230823,114800,365582320,8590,8590,8590,8590,27
20230823,114700,365350390,8590,8630,8630,8590,501
20230823,114600,361046730,8630,8630,8630,8630,0
20230823,114500,361046730,8630,8630,8630,8630,6
20230823,114400,360994950,8590,8590,8590,8590,0
20230823,114300,360994950,8590,8590,8590,8590,0
20230823,114200,360994950,8590,8590,8590,8590,100
20230823,114100,360135950,8590,8590,8590,8590,50
20230823,114000,359706450,8590,8600,8600,8590,166
20230823,113900,358278860,8600,8590,8600,8590,140
20230823,113800,357075860,8590,8590,8590,8590,65
20230823,113700,356517510,8590,8590,8590,8590,240
20230823,113600,354455910,8590,8590,8590,8590,30
20230823,113500,354198210,8590,8590,8590,8590,1
20230823,113400,354189620,8590,8600,8600,8590,285
20230823,113300,351741420,8600,8620,8620,8600,14
20230823,113200,351621000,8620,8620,8620,8620,0
20230823,113100,351621000,8620,8620,8620,8620,0
20230823,113000,351621000,8620,8620,8620,8620,3
20230823,112900,351595140,8620,8620,8620,8620,2
20230823,112800,351577900,8620,8620,8620,8620,0
20230823,112700,351577900,8620,8620,8620,8620,0
20230823,112600,351577900,8620,8620,8620,8620,0
20230823,112500,351577900,8620,8620,8620,8620,131
20230823,112400,350448680,8630,8630,8630,8630,0
20230823,112300,350448680,8630,8630,8630,8630,0
20230823,112200,350448680,8630,8590,8630,8590,18
20230823,112100,350294020,8590,8590,8590,8590,0
20230823,112000,350294020,8590,8590,8590,8590,389
20230823,111900,346952510,8590,8590,8590,8590,81
20230823,111800,346256720,8590,8590,8590,8590,301
20230823,111700,343671130,8590,8600,8600,8590,863
20230823,111600,336253410,8650,8650,8650,8650,0
20230823,111500,336253410,8650,8650,8650,8650,0
20230823,111400,336253410,8650,8650,8650,8650,0
20230823,111300,336253410,8650,8650,8650,8650,0
20230823,111200,336253410,8650,8650,8650,8650,0
20230823,111100,336253410,8650,8650,8650,8650,0
20230823,111000,336253410,8650,8650,8650,8650,62
20230823,110900,335717110,8580,8580,8580,8580,0
20230823,110800,335717110,8580,8580,8580,8580,65
20230823,110700,335159410,8580,8600,8600,8580,2390
20230823,110600,314635680,8600,8610,8610,8600,535
20230823,110500,310033330,8610,8610,8610,8610,0
20230823,110400,310033330,8610,8610,8610,8610,118
20230823,110300,309017350,8610,8610,8610,8610,0
20230823,110200,309017350,8610,8610,8610,8610,90
20230823,110100,308242450,8610,8610,8610,8610,32
20230823,110000,307966930,8610,8630,8630,8610,15
20230823,105900,307837580,8630,8630,8630,8630,90
20230823,105800,307060880,8640,8620,8640,8620,293
20230823,105700,304535200,8620,8630,8630,8620,8
20230823,105600,304466220,8630,8630,8630,8630,6
20230823,105500,304414440,8630,8630,8630,8630,105
20230823,105400,303508290,8630,8630,8630,8630,6
20230823,105300,303456510,8630,8630,8630,8620,15
20230823,105200,303327180,8630,8630,8630,8630,134
20230823,105100,302170760,8630,8630,8630,8620,106
20230823,105000,301256180,8630,8630,8630,8600,215
20230823,104900,299407040,8630,8630,8630,8630,16
20230823,104800,299268960,8630,8610,8630,8600,2485
20230823,104700,277897760,8600,8640,8640,8600,50
20230823,104600,277467680,8640,8640,8640,8640,0
20230823,104500,277467680,8640,8640,8640,8640,8
20230823,104400,277398560,8640,8640,8640,8640,290
20230823,104300,274892960,8640,8640,8640,8640,0
20230823,104200,274892960,8640,8620,8640,8600,501
20230823,104100,270578500,8620,8620,8620,8620,45
20230823,104000,270190600,8620,8620,8620,8620,0
20230823,103900,270190600,8620,8620,8620,8620,0
20230823,103800,270190600,8620,8630,8640,8620,45
20230823,103700,269802480,8640,8640,8640,8640,0
20230823,103600,269802480,8640,8640,8640,8640,1
20230823,103500,269793840,8640,8640,8640,8640,211
20230823,103400,267970800,8660,8660,8660,8660,0
20230823,103300,267970800,8660,8650,8660,8650,6
20230823,103200,267918890,8660,8660,8660,8660,0
20230823,103100,267918890,8660,8660,8660,8660,1
20230823,103000,267910230,8660,8660,8660,8660,5
20230823,102900,267866930,8660,8660,8660,8660,0
20230823,102800,267866930,8660,8650,8660,8650,106
20230823,102700,266950020,8640,8640,8640,8640,48
20230823,102600,266535300,8650,8640,8650,8640,7
20230823,102500,266474810,8650,8650,8650,8650,22
20230823,102400,266284510,8650,8650,8650,8650,11
20230823,102300,266189360,8650,8640,8650,8640,3
20230823,102200,266163420,8640,8650,8650,8640,14
20230823,102100,266042420,8650,8640,8650,8640,15
20230823,102000,265912690,8660,8660,8660,8660,7
20230823,101900,265852070,8660,8640,8660,8640,38
20230823,101800,265523330,8640,8640,8640,8640,10
20230823,101700,265436930,8640,8640,8640,8640,2
20230823,101600,265419650,8630,8630,8630,8630,200
20230823,101500,263693650,8640,8620,8640,8620,24
20230823,101400,263486450,8620,8620,8620,8620,60
20230823,101300,262969250,8610,8640,8640,8610,3000
20230823,101200,237100130,8640,8650,8650,8640,305
20230823,101100,234461950,8640,8640,8640,8640,117
20230823,101000,233451070,8630,8640,8640,8630,48
20230823,100900,233036820,8630,8630,8640,8630,36
20230823,100800,232726120,8630,8630,8630,8630,3
20230823,100700,232700230,8630,8620,8630,8620,11
20230823,100600,232605360,8630,8630,8630,8630,0
20230823,100500,232605360,8630,8630,8630,8620,28
20230823,100400,232363740,8630,8630,8630,8630,532
20230823,100300,227772580,8620,8630,8630,8620,70
20230823,100200,227169170,8620,8620,8620,8620,0
20230823,100100,227169170,8620,8610,8620,8610,1378
20230823,100000,215303910,8610,8610,8610,8610,7
20230823,095900,215243640,8610,8610,8610,8610,205
20230823,095800,213478590,8620,8620,8620,8620,8
20230823,095700,213409630,8620,8610,8620,8610,3
20230823,095600,213383790,8620,8630,8630,8620,87
20230823,095500,212633600,8630,8630,8630,8630,311
20230823,095400,209949670,8610,8630,8630,8610,62
20230823,095300,209415580,8640,8640,8640,8640,1
20230823,095200,209406940,8610,8610,8610,8610,100
20230823,095100,208545940,8610,8610,8610,8610,106
20230823,095000,207633280,8610,8600,8610,8600,345
20230823,094900,204665280,8600,8600,8600,8600,444
20230823,094800,200846880,8600,8600,8600,8600,100
20230823,094700,199986880,8600,8610,8610,8600,182
20230823,094600,198420860,8620,8620,8620,8620,171
20230823,094500,196946840,8620,8620,8620,8620,155
20230823,094400,195610740,8620,8620,8620,8620,1
20230823,094300,195602120,8610,8610,8610,8610,10
20230823,094200,195516020,8610,8610,8610,8600,484
20230823,094100,191352580,8610,8600,8610,8600,305
20230823,094000,188729430,8600,8600,8600,8600,20
20230823,093900,188557430,8600,8610,8610,8600,861
20230823,093800,181152810,8610,8620,8620,8610,527
20230823,093700,176614340,8620,8610,8620,8610,58
20230823,093600,176114410,8620,8630,8630,8620,202
20230823,093500,174371170,8630,8610,8630,8610,411
20230823,093400,170824260,8630,8640,8650,8630,147
20230823,093300,169554160,8640,8620,8640,8610,1320
20230823,093200,158181170,8620,8630,8630,8620,9
20230823,093100,158103560,8590,8620,8620,8590,1517
20230823,093000,145064990,8630,8630,8630,8630,6
20230823,092900,145013210,8590,8590,8590,8590,0
20230823,092800,145013210,8590,8630,8630,8590,373
20230823,092700,141803030,8620,8620,8620,8620,10
20230823,092600,141716830,8580,8590,8590,8580,55
20230823,092500,141244430,8570,8610,8620,8570,2168
20230823,092400,122618790,8610,8630,8630,8610,1249
20230823,092300,111850340,8640,8640,8640,8640,1
20230823,092200,111841700,8640,8640,8640,8640,2
20230823,092100,111824420,8640,8660,8660,8640,118
20230823,092000,110804360,8660,8650,8660,8650,125
20230823,091900,109723090,8650,8650,8650,8650,1
20230823,091800,109714440,8650,8650,8650,8630,106
20230823,091700,108798320,8650,8630,8650,8630,391
20230823,091600,105421990,8630,8640,8640,8630,69
20230823,091500,104826390,8630,8660,8660,8630,148
20230823,091400,103547940,8660,8660,8660,8650,380
20230823,091300,100260140,8650,8620,8650,8610,189
20230823,091200,98631310,8630,8630,8630,8610,276
20230823,091100,96253290,8620,8610,8630,8610,161
20230823,091000,94866480,8610,8650,8650,8610,1060
20230823,090900,85720820,8680,8680,8680,8680,37
20230823,090800,85399660,8680,8600,8680,8600,258
20230823,090700,83178730,8600,8580,8600,8570,983
20230823,090600,74739110,8560,8610,8610,8560,677
20230823,090500,68943440,8560,8620,8620,8560,532
20230823,090400,64388200,8620,8750,8750,8550,519
20230823,090300,59923870,8750,8820,8820,8550,1182
20230823,090200,49668880,8820,8820,8820,8820,1
20230823,090100,49660060,8740,8820,8820,8730,4419
20230823,090000,10806370,8940,8840,8940,8840,1215