KissMeData/139130/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,195700,1725345170,7270,7270,7270,7270,12285
20230823,195600,1725345170,7270,7270,7270,7270,0
20230823,195500,1725345170,7270,7270,7270,7270,0
20230823,195400,1725345170,7270,7270,7270,7270,0
20230823,195300,1725345170,7270,7270,7270,7270,0
20230823,195200,1725345170,7270,7270,7270,7270,0
20230823,195100,1725345170,7270,7270,7270,7270,0
20230823,195000,1725345170,7270,7270,7270,7270,0
20230823,194900,1725345170,7270,7270,7270,7270,0
20230823,194800,1725345170,7270,7270,7270,7270,0
20230823,194700,1725345170,7270,7270,7270,7270,0
20230823,194600,1725345170,7270,7270,7270,7270,0
20230823,194500,1725345170,7270,7270,7270,7270,0
20230823,194400,1725345170,7270,7270,7270,7270,0
20230823,194300,1725345170,7270,7270,7270,7270,0
20230823,194200,1725345170,7270,7270,7270,7270,0
20230823,194100,1725345170,7270,7270,7270,7270,0
20230823,194000,1725345170,7270,7270,7270,7270,0
20230823,193900,1725345170,7270,7270,7270,7270,0
20230823,193800,1725345170,7270,7270,7270,7270,0
20230823,193700,1725345170,7270,7270,7270,7270,0
20230823,193600,1725345170,7270,7270,7270,7270,0
20230823,193500,1725345170,7270,7270,7270,7270,0
20230823,193400,1725345170,7270,7270,7270,7270,0
20230823,193300,1725345170,7270,7270,7270,7270,0
20230823,193200,1725345170,7270,7270,7270,7270,0
20230823,193100,1725345170,7270,7270,7270,7270,0
20230823,193000,1725345170,7270,7270,7270,7270,0
20230823,192900,1725345170,7270,7270,7270,7270,0
20230823,192800,1725345170,7270,7270,7270,7270,0
20230823,192700,1725345170,7270,7270,7270,7270,12285
20230823,192600,1725345170,7270,7270,7270,7270,0
20230823,192500,1725345170,7270,7270,7270,7270,0
20230823,192400,1725345170,7270,7270,7270,7270,0
20230823,192300,1725345170,7270,7270,7270,7270,0
20230823,192200,1725345170,7270,7270,7270,7270,0
20230823,192100,1725345170,7270,7270,7270,7270,0
20230823,192000,1725345170,7270,7270,7270,7270,0
20230823,191900,1725345170,7270,7270,7270,7270,0
20230823,191800,1725345170,7270,7270,7270,7270,0
20230823,191700,1725345170,7270,7270,7270,7270,0
20230823,191600,1725345170,7270,7270,7270,7270,0
20230823,191500,1725345170,7270,7270,7270,7270,0
20230823,191400,1725345170,7270,7270,7270,7270,0
20230823,191300,1725345170,7270,7270,7270,7270,0
20230823,191200,1725345170,7270,7270,7270,7270,0
20230823,191100,1725345170,7270,7270,7270,7270,0
20230823,191000,1725345170,7270,7270,7270,7270,0
20230823,190900,1725345170,7270,7270,7270,7270,0
20230823,190800,1725345170,7270,7270,7270,7270,0
20230823,190700,1725345170,7270,7270,7270,7270,0
20230823,190600,1725345170,7270,7270,7270,7270,0
20230823,190500,1725345170,7270,7270,7270,7270,0
20230823,190400,1725345170,7270,7270,7270,7270,0
20230823,190300,1725345170,7270,7270,7270,7270,0
20230823,190200,1725345170,7270,7270,7270,7270,0
20230823,190100,1725345170,7270,7270,7270,7270,0
20230823,190000,1725345170,7270,7270,7270,7270,0
20230823,185900,1725345170,7270,7270,7270,7270,0
20230823,185800,1725345170,7270,7270,7270,7270,0
20230823,185700,1725345170,7270,7270,7270,7270,12285
20230823,185600,1725345170,7270,7270,7270,7270,0
20230823,185500,1725345170,7270,7270,7270,7270,0
20230823,185400,1725345170,7270,7270,7270,7270,0
20230823,185300,1725345170,7270,7270,7270,7270,0
20230823,185200,1725345170,7270,7270,7270,7270,0
20230823,185100,1725345170,7270,7270,7270,7270,0
20230823,185000,1725345170,7270,7270,7270,7270,0
20230823,184900,1725345170,7270,7270,7270,7270,0
20230823,184800,1725345170,7270,7270,7270,7270,0
20230823,184700,1725345170,7270,7270,7270,7270,0
20230823,184600,1725345170,7270,7270,7270,7270,0
20230823,184500,1725345170,7270,7270,7270,7270,0
20230823,184400,1725345170,7270,7270,7270,7270,0
20230823,184300,1725345170,7270,7270,7270,7270,0
20230823,184200,1725345170,7270,7270,7270,7270,0
20230823,184100,1725345170,7270,7270,7270,7270,0
20230823,184000,1725345170,7270,7270,7270,7270,0
20230823,183900,1725345170,7270,7270,7270,7270,0
20230823,183800,1725345170,7270,7270,7270,7270,0
20230823,183700,1725345170,7270,7270,7270,7270,0
20230823,183600,1725345170,7270,7270,7270,7270,0
20230823,183500,1725345170,7270,7270,7270,7270,0
20230823,183400,1725345170,7270,7270,7270,7270,0
20230823,183300,1725345170,7270,7270,7270,7270,0
20230823,183200,1725345170,7270,7270,7270,7270,0
20230823,183100,1725345170,7270,7270,7270,7270,0
20230823,183000,1725345170,7270,7270,7270,7270,0
20230823,182900,1725345170,7270,7270,7270,7270,0
20230823,182800,1725345170,7270,7270,7270,7270,0
20230823,182700,1725345170,7270,7270,7270,7270,12285
20230823,182600,1725345170,7270,7270,7270,7270,0
20230823,182500,1725345170,7270,7270,7270,7270,0
20230823,182400,1725345170,7270,7270,7270,7270,0
20230823,182300,1725345170,7270,7270,7270,7270,0
20230823,182200,1725345170,7270,7270,7270,7270,0
20230823,182100,1725345170,7270,7270,7270,7270,0
20230823,182000,1725345170,7270,7270,7270,7270,0
20230823,181900,1725345170,7270,7270,7270,7270,0
20230823,181800,1725345170,7270,7270,7270,7270,0
20230823,181700,1725345170,7270,7270,7270,7270,0
20230823,181600,1725345170,7270,7270,7270,7270,0
20230823,181500,1725345170,7270,7270,7270,7270,0
20230823,181400,1725345170,7270,7270,7270,7270,0
20230823,181300,1725345170,7270,7270,7270,7270,0
20230823,181200,1725345170,7270,7270,7270,7270,0
20230823,181100,1725345170,7270,7270,7270,7270,0
20230823,181000,1725345170,7270,7270,7270,7270,0
20230823,180900,1725345170,7270,7270,7270,7270,0
20230823,180800,1725345170,7270,7270,7270,7270,0
20230823,180700,1725345170,7270,7270,7270,7270,0
20230823,180600,1725345170,7270,7270,7270,7270,0
20230823,180500,1725345170,7270,7270,7270,7270,0
20230823,180400,1725345170,7270,7270,7270,7270,0
20230823,180300,1725345170,7270,7270,7270,7270,0
20230823,180200,1725345170,7270,7270,7270,7270,0
20230823,180100,1725345170,7270,7270,7270,7270,0
20230823,180000,1725345170,7270,7270,7270,7270,0
20230823,175900,1725345170,7270,7270,7270,7270,0
20230823,175800,1725345170,7270,7270,7270,7270,0
20230823,175700,1725345170,7270,7270,7270,7270,12285
20230823,175600,1725345170,7270,7270,7270,7270,0
20230823,175500,1725345170,7270,7270,7270,7270,0
20230823,175400,1725345170,7270,7270,7270,7270,0
20230823,175300,1725345170,7270,7270,7270,7270,0
20230823,175200,1725345170,7270,7270,7270,7270,0
20230823,175100,1725345170,7270,7270,7270,7270,0
20230823,175000,1725345170,7270,7270,7270,7270,0
20230823,174900,1725345170,7270,7270,7270,7270,0
20230823,174800,1725345170,7270,7270,7270,7270,0
20230823,174700,1725345170,7270,7270,7270,7270,0
20230823,174600,1725345170,7270,7270,7270,7270,0
20230823,174500,1725345170,7270,7270,7270,7270,0
20230823,174400,1725345170,7270,7270,7270,7270,0
20230823,174300,1725345170,7270,7270,7270,7270,0
20230823,174200,1725345170,7270,7270,7270,7270,0
20230823,174100,1725345170,7270,7270,7270,7270,0
20230823,174000,1725345170,7270,7270,7270,7270,0
20230823,173900,1725345170,7270,7270,7270,7270,0
20230823,173800,1725345170,7270,7270,7270,7270,0
20230823,173700,1725345170,7270,7270,7270,7270,0
20230823,173600,1725345170,7270,7270,7270,7270,0
20230823,173500,1725345170,7270,7270,7270,7270,0
20230823,173400,1725345170,7270,7270,7270,7270,0
20230823,173300,1725345170,7270,7270,7270,7270,0
20230823,173200,1725345170,7270,7270,7270,7270,0
20230823,173100,1725345170,7270,7270,7270,7270,0
20230823,173000,1725345170,7270,7270,7270,7270,0
20230823,172900,1725345170,7270,7270,7270,7270,0
20230823,172800,1725345170,7270,7270,7270,7270,0
20230823,172700,1725345170,7270,7270,7270,7270,12285
20230823,172600,1725345170,7270,7270,7270,7270,0
20230823,172500,1725345170,7270,7270,7270,7270,0
20230823,172400,1725345170,7270,7270,7270,7270,0
20230823,172300,1725345170,7270,7270,7270,7270,0
20230823,172200,1725345170,7270,7270,7270,7270,0
20230823,172100,1725345170,7270,7270,7270,7270,0
20230823,172000,1725345170,7270,7270,7270,7270,0
20230823,171900,1725345170,7270,7270,7270,7270,0
20230823,171800,1725345170,7270,7270,7270,7270,0
20230823,171700,1725345170,7270,7270,7270,7270,0
20230823,171600,1725345170,7270,7270,7270,7270,0
20230823,171500,1725345170,7270,7270,7270,7270,0
20230823,171400,1725345170,7270,7270,7270,7270,0
20230823,171300,1725345170,7270,7270,7270,7270,0
20230823,171200,1725345170,7270,7270,7270,7270,0
20230823,171100,1725345170,7270,7270,7270,7270,0
20230823,171000,1725345170,7270,7270,7270,7270,0
20230823,170900,1725345170,7270,7270,7270,7270,0
20230823,170800,1725345170,7270,7270,7270,7270,0
20230823,170700,1725345170,7270,7270,7270,7270,0
20230823,170600,1725345170,7270,7270,7270,7270,0
20230823,170500,1725345170,7270,7270,7270,7270,0
20230823,170400,1725345170,7270,7270,7270,7270,0
20230823,170300,1725345170,7270,7270,7270,7270,0
20230823,170200,1725345170,7270,7270,7270,7270,0
20230823,170100,1725345170,7270,7270,7270,7270,0
20230823,170000,1725345170,7270,7270,7270,7270,0
20230823,165900,1725345170,7270,7270,7270,7270,0
20230823,165800,1725345170,7270,7270,7270,7270,0
20230823,165700,1725345170,7270,7270,7270,7270,12285
20230823,165600,1725345170,7270,7270,7270,7270,0
20230823,165500,1725345170,7270,7270,7270,7270,0
20230823,165400,1725345170,7270,7270,7270,7270,0
20230823,165300,1725345170,7270,7270,7270,7270,0
20230823,165200,1725345170,7270,7270,7270,7270,0
20230823,165100,1725345170,7270,7270,7270,7270,0
20230823,165000,1725345170,7270,7270,7270,7270,0
20230823,164900,1725345170,7270,7270,7270,7270,0
20230823,164800,1725345170,7270,7270,7270,7270,0
20230823,164700,1725345170,7270,7270,7270,7270,0
20230823,164600,1725345170,7270,7270,7270,7270,0
20230823,164500,1725345170,7270,7270,7270,7270,0
20230823,164400,1725345170,7270,7270,7270,7270,0
20230823,164300,1725345170,7270,7270,7270,7270,0
20230823,164200,1725345170,7270,7270,7270,7270,0
20230823,164100,1725345170,7270,7270,7270,7270,0
20230823,164000,1725345170,7270,7270,7270,7270,0
20230823,163900,1725345170,7270,7270,7270,7270,0
20230823,163800,1725345170,7270,7270,7270,7270,0
20230823,163700,1725345170,7270,7270,7270,7270,0
20230823,163600,1725345170,7270,7270,7270,7270,0
20230823,163500,1725345170,7270,7270,7270,7270,0
20230823,163400,1725345170,7270,7270,7270,7270,0
20230823,163300,1725345170,7270,7270,7270,7270,0
20230823,163200,1725345170,7270,7270,7270,7270,0
20230823,163100,1725345170,7270,7270,7270,7270,0
20230823,163000,1725345170,7270,7270,7270,7270,0
20230823,162900,1725345170,7270,7270,7270,7270,0
20230823,162800,1725345170,7270,7270,7270,7270,0
20230823,162700,1725345170,7270,7270,7270,7270,12285
20230823,162600,1725345170,7270,7270,7270,7270,0
20230823,162500,1725345170,7270,7270,7270,7270,0
20230823,162400,1725345170,7270,7270,7270,7270,0
20230823,162300,1725345170,7270,7270,7270,7270,0
20230823,162200,1725345170,7270,7270,7270,7270,0
20230823,162100,1725345170,7270,7270,7270,7270,0
20230823,162000,1725345170,7270,7270,7270,7270,0
20230823,161900,1725345170,7270,7270,7270,7270,0
20230823,161800,1725345170,7270,7270,7270,7270,0
20230823,161700,1725345170,7270,7270,7270,7270,0
20230823,161600,1725345170,7270,7270,7270,7270,0
20230823,161500,1725345170,7270,7270,7270,7270,0
20230823,161400,1725345170,7270,7270,7270,7270,0
20230823,161300,1725345170,7270,7270,7270,7270,0
20230823,161200,1725345170,7270,7270,7270,7270,0
20230823,161100,1725345170,7270,7270,7270,7270,0
20230823,161000,1725345170,7270,7270,7270,7270,0
20230823,160900,1725345170,7270,7270,7270,7270,0
20230823,160800,1725345170,7270,7270,7270,7270,0
20230823,160700,1725345170,7270,7270,7270,7270,0
20230823,160600,1725345170,7270,7270,7270,7270,0
20230823,160500,1725345170,7270,7270,7270,7270,0
20230823,160400,1725345170,7270,7270,7270,7270,0
20230823,160300,1725345170,7270,7270,7270,7270,0
20230823,160200,1725345170,7270,7270,7270,7270,0
20230823,160100,1725345170,7270,7270,7270,7270,0
20230823,160000,1725345170,7270,7270,7270,7270,0
20230823,155900,1725345170,7270,7270,7270,7270,0
20230823,155800,1725345170,7270,7270,7270,7270,0
20230823,155700,1725345170,7270,7270,7270,7270,12285
20230823,155600,1725345170,7270,7270,7270,7270,0
20230823,155500,1725345170,7270,7270,7270,7270,0
20230823,155400,1725345170,7270,7270,7270,7270,0
20230823,155300,1725345170,7270,7270,7270,7270,0
20230823,155200,1725345170,7270,7270,7270,7270,0
20230823,155100,1725345170,7270,7270,7270,7270,0
20230823,155000,1725345170,7270,7270,7270,7270,0
20230823,154900,1725345170,7270,7270,7270,7270,0
20230823,154800,1725345170,7270,7270,7270,7270,0
20230823,154700,1725345170,7270,7270,7270,7270,0
20230823,154600,1725345170,7270,7270,7270,7270,0
20230823,154500,1725345170,7270,7270,7270,7270,0
20230823,154400,1725345170,7270,7270,7270,7270,0
20230823,154300,1725345170,7270,7270,7270,7270,0
20230823,154200,1725345170,7270,7270,7270,7270,0
20230823,154100,1725345170,7270,7270,7270,7270,0
20230823,154000,1725345170,7270,7270,7270,7270,0
20230823,153900,1725345170,7270,7270,7270,7270,0
20230823,153800,1725345170,7270,7270,7270,7270,0
20230823,153700,1725345170,7270,7270,7270,7270,0
20230823,153600,1725345170,7270,7270,7270,7270,0
20230823,153500,1725345170,7270,7270,7270,7270,0
20230823,153400,1725345170,7270,7270,7270,7270,0
20230823,153300,1725345170,7270,7270,7270,7270,0
20230823,153200,1725345170,7270,7270,7270,7270,0
20230823,153100,1725345170,7270,7270,7270,7270,0
20230823,153000,1725345170,7270,7270,7270,7270,12285
20230823,152900,1636033220,7290,7290,7290,7290,0
20230823,152800,1636033220,7290,7290,7290,7290,0
20230823,152700,1636033220,7290,7290,7290,7290,0
20230823,152600,1636033220,7290,7290,7290,7290,0
20230823,152500,1636033220,7290,7290,7290,7290,0
20230823,152400,1636033220,7290,7290,7290,7290,0
20230823,152300,1636033220,7290,7290,7290,7290,0
20230823,152200,1636033220,7290,7290,7290,7290,0
20230823,152100,1636033220,7290,7290,7290,7290,0
20230823,152000,1636033220,7290,7290,7290,7290,0
20230823,151900,1636033220,7290,7280,7290,7270,634
20230823,151800,1631419120,7280,7270,7280,7270,134
20230823,151700,1630444740,7270,7280,7290,7270,2058
20230823,151600,1615462520,7280,7280,7290,7280,384
20230823,151500,1612666970,7290,7280,7290,7280,772
20230823,151400,1607040270,7280,7280,7280,7280,111
20230823,151300,1606232190,7280,7280,7280,7270,651
20230823,151200,1601494700,7270,7280,7280,7270,3224
20230823,151100,1578024210,7280,7280,7290,7280,212
20230823,151000,1576480280,7280,7280,7290,7280,892
20230823,150900,1569978640,7280,7280,7280,7280,72
20230823,150800,1569454480,7280,7280,7290,7280,340
20230823,150700,1566976530,7280,7280,7290,7280,53
20230823,150600,1566590490,7280,7280,7290,7280,50
20230823,150500,1566226440,7280,7280,7280,7280,40
20230823,150400,1565935240,7280,7280,7290,7280,59
20230823,150300,1565505620,7280,7280,7280,7280,155
20230823,150200,1564377220,7280,7280,7290,7280,911
20230823,150100,1557737270,7280,7280,7290,7280,114
20230823,150000,1556906680,7280,7280,7280,7280,175
20230823,145900,1555632680,7280,7280,7290,7280,826
20230823,145800,1549619300,7280,7280,7290,7280,288
20230823,145700,1547520660,7280,7280,7280,7280,173
20230823,145600,1546261220,7280,7290,7300,7270,1201
20230823,145500,1537507160,7270,7280,7290,7270,506
20230823,145400,1533824330,7270,7270,7290,7260,1108
20230823,145300,1525757650,7260,7280,7280,7260,2405
20230823,145200,1508268650,7280,7280,7290,7280,1010
20230823,145100,1500908620,7280,7270,7280,7270,87
20230823,145000,1500276030,7270,7270,7280,7270,227
20230823,144900,1498625730,7280,7270,7290,7270,2362
20230823,144800,1481412560,7270,7270,7270,7270,45
20230823,144700,1481085410,7270,7270,7280,7270,65
20230823,144600,1480612790,7270,7270,7270,7270,224
20230823,144500,1478984310,7270,7270,7280,7270,983
20230823,144400,1471835900,7270,7280,7280,7270,1269
20230823,144300,1462600230,7280,7280,7280,7280,33
20230823,144200,1462359990,7280,7280,7280,7280,40
20230823,144100,1462068790,7280,7280,7280,7280,103
20230823,144000,1461318950,7280,7280,7280,7280,32
20230823,143900,1461085990,7280,7280,7280,7280,42
20230823,143800,1460780230,7280,7280,7280,7280,33
20230823,143700,1460539990,7280,7280,7280,7280,57
20230823,143600,1460125030,7280,7280,7290,7280,121
20230823,143500,1459244070,7280,7280,7300,7270,884
20230823,143400,1452801190,7280,7270,7290,7270,52
20230823,143300,1452422760,7270,7280,7280,7270,154
20230823,143200,1451302080,7270,7270,7270,7270,27
20230823,143100,1451105790,7290,7270,7290,7270,743
20230823,143000,1445704160,7270,7290,7300,7270,2697
20230823,142900,1426079310,7300,7280,7300,7270,840
20230823,142800,1419963960,7270,7270,7270,7270,1
20230823,142700,1419956690,7270,7270,7270,7270,1
20230823,142600,1419949420,7270,7270,7280,7270,8
20230823,142500,1419891250,7270,7280,7280,7270,28
20230823,142400,1419687680,7270,7270,7280,7270,158
20230823,142300,1418537830,7270,7270,7280,7270,205
20230823,142200,1417047280,7270,7270,7270,7270,54
20230823,142100,1416654700,7270,7290,7290,7270,398
20230823,142000,1413756120,7290,7280,7290,7270,1483
20230823,141900,1402950620,7280,7270,7280,7270,6
20230823,141800,1402906990,7270,7280,7280,7270,29
20230823,141700,1402696130,7280,7270,7280,7270,10
20230823,141600,1402623400,7270,7280,7280,7270,173
20230823,141500,1401364640,7270,7280,7280,7270,675
20230823,141400,1396452520,7280,7280,7280,7270,1941
20230823,141300,1382336610,7270,7270,7270,7270,1
20230823,141200,1382329340,7270,7270,7280,7270,4
20230823,141100,1382300240,7270,7270,7270,7270,1
20230823,141000,1382292970,7280,7270,7280,7270,2
20230823,140900,1382278420,7280,7290,7290,7270,4873
20230823,140800,1346799670,7290,7290,7290,7290,1
20230823,140700,1346792380,7300,7290,7300,7290,24
20230823,140600,1346617410,7290,7290,7290,7290,801
20230823,140500,1340778120,7300,7300,7300,7300,5
20230823,140400,1340741620,7300,7300,7300,7300,0
20230823,140300,1340741620,7300,7300,7300,7300,0
20230823,140200,1340741620,7300,7300,7300,7300,0
20230823,140100,1340741620,7300,7300,7300,7300,1
20230823,140000,1340734320,7290,7290,7290,7290,2
20230823,135900,1340719740,7280,7290,7300,7280,2836
20230823,135800,1320054160,7280,7280,7280,7280,1
20230823,135700,1320046880,7290,7290,7290,7280,70
20230823,135600,1319536590,7290,7290,7290,7290,231
20230823,135500,1317852600,7290,7290,7290,7280,9
20230823,135400,1317787000,7290,7280,7290,7280,391
20230823,135300,1314936630,7290,7290,7290,7290,18
20230823,135200,1314805410,7280,7290,7290,7280,4
20230823,135100,1314776260,7290,7280,7290,7280,4
20230823,135000,1314747110,7290,7290,7290,7290,6
20230823,134900,1314703370,7280,7290,7290,7280,64
20230823,134800,1314236820,7290,7280,7290,7280,5
20230823,134700,1314200390,7290,7280,7290,7280,91
20230823,134600,1313537010,7280,7280,7280,7280,100
20230823,134500,1312809010,7280,7280,7280,7280,801
20230823,134400,1306977730,7280,7280,7280,7280,1
20230823,134300,1306970450,7280,7280,7280,7280,0
20230823,134200,1306970450,7280,7280,7280,7280,2
20230823,134100,1306955890,7290,7280,7290,7280,11
20230823,134000,1306875710,7280,7280,7280,7280,0
20230823,133900,1306875710,7280,7290,7290,7280,901
20230823,133800,1300312430,7280,7290,7290,7280,17
20230823,133700,1300188510,7280,7280,7280,7280,84
20230823,133600,1299576990,7290,7280,7300,7270,9916
20230823,133500,1227401530,7280,7280,7290,7270,7125
20230823,133400,1175544680,7290,7280,7290,7280,71
20230823,133300,1175027230,7280,7290,7290,7280,277
20230823,133200,1173008440,7290,7290,7290,7280,11
20230823,133100,1172928300,7280,7280,7280,7280,13
20230823,133000,1172833660,7280,7290,7290,7280,941
20230823,132900,1165973850,7290,7290,7290,7290,1
20230823,132800,1165966560,7290,7290,7290,7290,1
20230823,132700,1165959270,7290,7290,7290,7290,210
20230823,132600,1164428370,7290,7290,7290,7290,4
20230823,132500,1164399210,7290,7300,7300,7290,692
20230823,132400,1159347690,7310,7310,7310,7310,37
20230823,132300,1159077220,7300,7300,7300,7300,201
20230823,132200,1157609920,7300,7300,7300,7300,1
20230823,132100,1157602620,7300,7300,7300,7300,1
20230823,132000,1157595320,7300,7310,7310,7300,1373
20230823,131900,1147558720,7310,7300,7310,7290,5019
20230823,131800,1110919870,7310,7300,7310,7300,144
20230823,131700,1109867240,7300,7300,7300,7300,15779
20230823,131600,994680540,7290,7300,7300,7290,143
20230823,131500,993636650,7300,7300,7300,7290,408
20230823,131400,990658260,7300,7300,7300,7300,5
20230823,131300,990621760,7290,7300,7300,7290,138
20230823,131200,989614370,7300,7290,7300,7290,901
20230823,131100,983038140,7290,7290,7290,7290,1
20230823,131000,983030850,7290,7290,7290,7290,1
20230823,130900,983023560,7280,7280,7280,7280,24
20230823,130800,982848840,7300,7280,7300,7280,245
20230823,130700,981065220,7280,7300,7300,7280,1202
20230823,130600,972303480,7300,7290,7310,7290,18317
20230823,130500,838599980,7290,7300,7300,7290,29
20230823,130400,838388330,7290,7290,7290,7290,0
20230823,130300,838388330,7290,7290,7290,7290,6
20230823,130200,838344590,7290,7290,7300,7290,48
20230823,130100,837994300,7290,7300,7300,7290,61
20230823,130000,837549080,7290,7290,7290,7290,3
20230823,125900,837527210,7290,7290,7290,7290,1
20230823,125800,837519920,7290,7290,7290,7290,5
20230823,125700,837483470,7290,7290,7290,7290,54
20230823,125600,837089810,7290,7290,7300,7290,610
20230823,125500,832642830,7280,7290,7300,7280,4222
20230823,125400,801825580,7290,7300,7300,7280,104
20230823,125300,801067340,7290,7290,7300,7280,859
20230823,125200,794805240,7300,7290,7300,7290,78
20230823,125100,794236380,7290,7290,7290,7290,489
20230823,125000,790671570,7290,7300,7300,7290,273
20230823,124900,788681270,7290,7290,7290,7290,25
20230823,124800,788499020,7290,7290,7290,7290,257
20230823,124700,786625490,7290,7300,7300,7290,10
20230823,124600,786552510,7290,7290,7290,7290,2
20230823,124500,786537930,7290,7290,7290,7290,2
20230823,124400,786523350,7290,7300,7300,7290,13
20230823,124300,786428480,7290,7290,7290,7290,2
20230823,124200,786413900,7290,7290,7290,7290,1
20230823,124100,786406610,7290,7290,7290,7290,2
20230823,124000,786392030,7290,7290,7290,7290,26
20230823,123900,786202490,7290,7290,7300,7290,14
20230823,123800,786100330,7290,7290,7290,7290,0
20230823,123700,786100330,7290,7290,7300,7290,103
20230823,123600,785349450,7290,7290,7290,7290,2
20230823,123500,785334870,7290,7290,7290,7290,1
20230823,123400,785327580,7290,7290,7290,7290,6
20230823,123300,785283840,7290,7290,7300,7290,61
20230823,123200,784838850,7290,7290,7290,7290,11
20230823,123100,784758660,7290,7290,7300,7280,146
20230823,123000,783695030,7300,7290,7300,7280,2088
20230823,122900,768473530,7300,7280,7300,7280,720
20230823,122800,763225440,7280,7280,7280,7280,364
20230823,122700,760575520,7280,7280,7280,7280,28
20230823,122600,760371680,7280,7280,7280,7280,1
20230823,122500,760364400,7280,7280,7280,7280,0
20230823,122400,760364400,7280,7280,7280,7280,3
20230823,122300,760342560,7280,7280,7280,7280,1
20230823,122200,760335280,7290,7290,7290,7290,1
20230823,122100,760327990,7280,7290,7290,7280,5
20230823,122000,760291560,7280,7280,7280,7280,1
20230823,121900,760284280,7280,7280,7280,7280,4
20230823,121800,760255160,7280,7280,7280,7280,23
20230823,121700,760087720,7280,7280,7280,7280,100
20230823,121600,759359720,7290,7280,7290,7280,592
20230823,121500,755046030,7280,7280,7290,7280,128
20230823,121400,754113890,7280,7280,7280,7280,292
20230823,121300,751988130,7280,7280,7280,7280,1716
20230823,121200,739495650,7280,7280,7280,7280,7
20230823,121100,739444690,7280,7280,7280,7280,37
20230823,121000,739175330,7290,7290,7290,7280,4
20230823,120900,739146190,7280,7280,7280,7280,0
20230823,120800,739146190,7280,7280,7280,7280,1
20230823,120700,739138910,7280,7280,7280,7280,6
20230823,120600,739095230,7280,7280,7290,7280,29
20230823,120500,738884020,7280,7280,7280,7280,114
20230823,120400,738054100,7280,7290,7290,7280,686
20230823,120300,733053640,7290,7290,7290,7290,259
20230823,120200,731165530,7290,7290,7290,7290,0
20230823,120100,731165530,7290,7290,7290,7290,5
20230823,120000,731129080,7290,7300,7300,7290,276
20230823,115900,729114820,7290,7290,7290,7290,5
20230823,115800,729078370,7290,7290,7290,7290,4
20230823,115700,729049210,7290,7290,7290,7290,24
20230823,115600,728874250,7290,7290,7300,7290,260
20230823,115500,726976680,7290,7290,7290,7290,95
20230823,115400,726284130,7290,7290,7300,7290,50
20230823,115300,725919600,7290,7290,7300,7290,250
20230823,115200,724094930,7290,7290,7290,7290,15
20230823,115100,723985580,7290,7290,7300,7290,217
20230823,115000,722403570,7280,7290,7300,7280,282
20230823,114900,720345470,7280,7280,7300,7280,24
20230823,114800,720170570,7290,7280,7290,7280,44
20230823,114700,719850240,7280,7280,7300,7280,304
20230823,114600,717634540,7280,7290,7290,7280,265
20230823,114500,715702990,7300,7290,7300,7290,109
20230823,114400,714908370,7290,7280,7300,7280,177
20230823,114300,713618160,7290,7290,7300,7280,133
20230823,114200,712648650,7280,7280,7280,7280,50
20230823,114100,712284650,7280,7280,7290,7280,286
20230823,114000,710199870,7280,7280,7290,7280,17
20230823,113900,710076100,7280,7280,7280,7280,98
20230823,113800,709362660,7280,7280,7300,7280,238
20230823,113700,707627690,7280,7290,7290,7280,87
20230823,113600,706993880,7290,7280,7300,7280,181
20230823,113500,705674850,7280,7280,7300,7280,290
20230823,113400,703559120,7280,7280,7300,7280,24
20230823,113300,703384230,7280,7290,7290,7280,34
20230823,113200,703136530,7290,7290,7300,7290,288
20230823,113100,701034840,7290,7290,7290,7290,4
20230823,113000,701005680,7290,7290,7290,7290,39
20230823,112900,700721370,7290,7290,7300,7290,258
20230823,112800,698838380,7300,7280,7300,7280,109
20230823,112700,698044650,7280,7280,7280,7280,740
20230823,112600,692657450,7280,7280,7310,7270,7845
20230823,112500,635396270,7280,7280,7280,7270,2923
20230823,112400,614118030,7280,7290,7300,7280,136
20230823,112300,613127610,7290,7280,7300,7280,1389
20230823,112200,603012550,7280,7290,7300,7280,49
20230823,112100,602655440,7290,7280,7300,7280,79
20230823,112000,602079860,7290,7290,7290,7280,277
20230823,111900,600060630,7280,7280,7290,7280,28
20230823,111800,599856770,7280,7280,7280,7280,128
20230823,111700,598924930,7290,7290,7290,7280,1725
20230823,111600,586350380,7290,7300,7300,7290,155
20230823,111500,585220410,7290,7290,7290,7290,1750
20230823,111400,572462910,7290,7290,7310,7290,333
20230823,111300,570031000,7290,7290,7290,7290,777
20230823,111200,564366670,7290,7290,7290,7290,223
20230823,111100,562741000,7290,7310,7310,7290,236
20230823,111000,561016220,7290,7290,7290,7290,45
20230823,110900,560688170,7290,7290,7290,7290,383
20230823,110800,557896100,7290,7290,7310,7290,420
20230823,110700,554830450,7300,7290,7300,7290,72
20230823,110600,554304890,7290,7290,7300,7290,79
20230823,110500,553728680,7290,7300,7300,7290,457
20230823,110400,550393180,7290,7290,7300,7290,21
20230823,110300,550240080,7290,7300,7300,7290,528
20230823,110200,546386690,7300,7300,7310,7300,165
20230823,110100,545182110,7290,7290,7290,7290,1101
20230823,110000,537155820,7290,7310,7310,7290,48
20230823,105900,536805480,7290,7290,7290,7290,122
20230823,105800,535916100,7310,7300,7310,7290,863
20230823,105700,529613610,7290,7300,7300,7290,881
20230823,105600,523182750,7300,7300,7300,7300,68
20230823,105500,522686350,7300,7290,7310,7290,1132
20230823,105400,514432640,7290,7290,7290,7290,19
20230823,105300,514294130,7290,7290,7290,7290,124
20230823,105200,513390170,7310,7290,7310,7290,1394
20230823,105100,503222520,7290,7310,7310,7290,402
20230823,105000,500286140,7290,7300,7300,7290,1080
20230823,104900,492410900,7300,7300,7310,7300,780
20230823,104800,486714730,7300,7300,7300,7300,25
20230823,104700,486532230,7300,7300,7300,7300,217
20230823,104600,484948130,7310,7300,7310,7300,2440
20230823,104500,467112320,7300,7300,7300,7300,3
20230823,104400,467090420,7300,7300,7300,7300,27
20230823,104300,466893320,7300,7310,7310,7300,267
20230823,104200,464942050,7300,7300,7300,7300,256
20230823,104100,463073250,7300,7300,7300,7300,16
20230823,104000,462956450,7310,7290,7310,7290,142
20230823,103900,461919750,7290,7300,7300,7290,110
20230823,103800,461116980,7290,7300,7300,7290,60
20230823,103700,460679030,7300,7300,7300,7290,213
20230823,103600,459124180,7300,7310,7310,7300,66
20230823,103500,458642370,7300,7300,7300,7300,227
20230823,103400,456985270,7300,7300,7310,7300,288
20230823,103300,454880710,7300,7300,7300,7300,5
20230823,103200,454844210,7300,7300,7300,7300,51
20230823,103100,454471910,7300,7300,7310,7300,249
20230823,103000,452652040,7300,7300,7300,7300,20
20230823,102900,452506040,7300,7300,7300,7300,97
20230823,102800,451797940,7300,7300,7300,7290,314
20230823,102700,449506200,7300,7290,7300,7290,399
20230823,102600,446596070,7300,7310,7310,7300,2119
20230823,102500,431126180,7310,7310,7310,7310,209
20230823,102400,429598390,7300,7300,7300,7300,192
20230823,102300,428196790,7300,7310,7310,7300,98
20230823,102200,427481230,7300,7310,7310,7300,540
20230823,102100,423534390,7310,7300,7310,7300,243
20230823,102000,421760040,7300,7310,7310,7300,1657
20230823,101900,409648140,7310,7320,7320,7310,987
20230823,101800,402430560,7310,7310,7320,7310,814
20230823,101700,396478380,7310,7310,7310,7310,40
20230823,101600,396185980,7310,7310,7320,7300,1088
20230823,101500,388232070,7310,7310,7310,7310,1
20230823,101400,388224760,7310,7310,7320,7310,211
20230823,101300,386682250,7310,7320,7320,7310,218
20230823,101200,385086500,7310,7310,7310,7310,1
20230823,101100,385079190,7310,7310,7310,7310,30
20230823,101000,384859890,7310,7320,7320,7310,756
20230823,100900,379331370,7310,7310,7310,7310,84
20230823,100800,378717330,7310,7310,7310,7310,818
20230823,100700,372737750,7300,7310,7310,7300,218
20230823,100600,371144180,7300,7300,7300,7300,0
20230823,100500,371144180,7300,7300,7300,7300,501
20230823,100400,367486880,7300,7310,7310,7300,247
20230823,100300,365681620,7300,7300,7300,7300,10
20230823,100200,365608620,7310,7310,7310,7310,2
20230823,100100,365594000,7310,7310,7310,7310,15
20230823,100000,365484350,7310,7300,7310,7300,218
20230823,095900,363890780,7300,7310,7310,7300,607
20230823,095800,359457550,7310,7310,7310,7310,84
20230823,095700,358843510,7310,7310,7310,7300,405
20230823,095600,355882970,7310,7300,7310,7300,153
20230823,095500,354765940,7300,7300,7300,7300,1
20230823,095400,354758640,7310,7310,7310,7310,217
20230823,095300,353172370,7300,7310,7310,7300,3
20230823,095200,353150450,7300,7300,7310,7300,621
20230823,095100,348616830,7270,7320,7320,7250,19770
20230823,095000,204794330,7310,7310,7310,7310,0
20230823,094900,204794330,7310,7310,7310,7310,1
20230823,094800,204787020,7320,7320,7320,7310,775
20230823,094700,199119040,7310,7310,7310,7310,0
20230823,094600,199119040,7310,7310,7310,7310,0
20230823,094500,199119040,7310,7310,7320,7300,187
20230823,094400,197752070,7310,7320,7320,7310,26
20230823,094300,197561850,7310,7310,7320,7300,432
20230823,094200,194403180,7300,7310,7310,7300,224
20230823,094100,192765810,7300,7300,7300,7300,0
20230823,094000,192765810,7300,7300,7300,7300,0
20230823,093900,192765810,7300,7300,7300,7300,83
20230823,093800,192159910,7300,7300,7300,7300,7
20230823,093700,192108810,7300,7310,7310,7280,83
20230823,093600,191504230,7300,7310,7320,7300,1414
20230823,093500,181171760,7310,7310,7310,7300,62
20230823,093400,180718630,7300,7300,7300,7300,13
20230823,093300,180623730,7300,7290,7310,7290,466
20230823,093200,177224770,7290,7280,7290,7280,120
20230823,093100,176350830,7280,7300,7300,7280,152
20230823,093000,175243200,7290,7310,7310,7290,580
20230823,092900,171012110,7300,7290,7300,7290,197
20230823,092800,169574420,7300,7310,7310,7290,205
20230823,092700,168077910,7300,7300,7300,7300,125
20230823,092600,167165410,7290,7290,7290,7290,149
20230823,092500,166079200,7290,7300,7310,7290,61
20230823,092400,165634200,7300,7290,7300,7290,432
20230823,092300,162480750,7290,7300,7300,7290,88
20230823,092200,161838870,7300,7310,7310,7300,527
20230823,092100,157988840,7310,7310,7310,7310,67
20230823,092000,157499070,7300,7300,7300,7300,21
20230823,091900,157345770,7300,7300,7300,7300,148
20230823,091800,156265370,7300,7310,7310,7300,1220
20230823,091700,147348230,7300,7300,7300,7300,2
20230823,091600,147333630,7300,7310,7310,7300,201
20230823,091500,145865320,7310,7300,7310,7300,190
20230823,091400,144478240,7280,7300,7300,7280,406
20230823,091300,141515240,7300,7300,7300,7300,35
20230823,091200,141259740,7300,7290,7300,7270,638
20230823,091100,136609610,7270,7270,7270,7270,0
20230823,091000,136609610,7270,7270,7290,7270,9
20230823,090900,136544150,7270,7300,7300,7270,283
20230823,090800,134480230,7300,7300,7300,7260,256
20230823,090700,132616790,7260,7260,7300,7260,377
20230823,090600,129867060,7260,7280,7280,7260,864
20230823,090500,123582200,7270,7250,7270,7250,542
20230823,090400,119643880,7250,7250,7280,7250,1479
20230823,090300,108907520,7260,7260,7280,7250,1389
20230823,090200,98824820,7280,7240,7290,7240,1841
20230823,090100,85468550,7240,7240,7250,7230,2167
20230823,090000,69782140,7250,7250,7250,7240,9626