KissMeData/217620/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,201500,1108676681,1060,1060,1060,1060,11144
20230823,201400,1108676681,1060,1060,1060,1060,0
20230823,201300,1108676681,1060,1060,1060,1060,0
20230823,201200,1108676681,1060,1060,1060,1060,0
20230823,201100,1108676681,1060,1060,1060,1060,0
20230823,201000,1108676681,1060,1060,1060,1060,0
20230823,200900,1108676681,1060,1060,1060,1060,0
20230823,200800,1108676681,1060,1060,1060,1060,0
20230823,200700,1108676681,1060,1060,1060,1060,0
20230823,200600,1108676681,1060,1060,1060,1060,0
20230823,200500,1108676681,1060,1060,1060,1060,0
20230823,200400,1108676681,1060,1060,1060,1060,0
20230823,200300,1108676681,1060,1060,1060,1060,0
20230823,200200,1108676681,1060,1060,1060,1060,0
20230823,200100,1108676681,1060,1060,1060,1060,0
20230823,200000,1108676681,1060,1060,1060,1060,0
20230823,195900,1108676681,1060,1060,1060,1060,0
20230823,195800,1108676681,1060,1060,1060,1060,0
20230823,195700,1108676681,1060,1060,1060,1060,0
20230823,195600,1108676681,1060,1060,1060,1060,0
20230823,195500,1108676681,1060,1060,1060,1060,0
20230823,195400,1108676681,1060,1060,1060,1060,0
20230823,195300,1108676681,1060,1060,1060,1060,0
20230823,195200,1108676681,1060,1060,1060,1060,0
20230823,195100,1108676681,1060,1060,1060,1060,0
20230823,195000,1108676681,1060,1060,1060,1060,0
20230823,194900,1108676681,1060,1060,1060,1060,0
20230823,194800,1108676681,1060,1060,1060,1060,0
20230823,194700,1108676681,1060,1060,1060,1060,0
20230823,194600,1108676681,1060,1060,1060,1060,0
20230823,194500,1108676681,1060,1060,1060,1060,11144
20230823,194400,1108676681,1060,1060,1060,1060,0
20230823,194300,1108676681,1060,1060,1060,1060,0
20230823,194200,1108676681,1060,1060,1060,1060,0
20230823,194100,1108676681,1060,1060,1060,1060,0
20230823,194000,1108676681,1060,1060,1060,1060,0
20230823,193900,1108676681,1060,1060,1060,1060,0
20230823,193800,1108676681,1060,1060,1060,1060,0
20230823,193700,1108676681,1060,1060,1060,1060,0
20230823,193600,1108676681,1060,1060,1060,1060,0
20230823,193500,1108676681,1060,1060,1060,1060,0
20230823,193400,1108676681,1060,1060,1060,1060,0
20230823,193300,1108676681,1060,1060,1060,1060,0
20230823,193200,1108676681,1060,1060,1060,1060,0
20230823,193100,1108676681,1060,1060,1060,1060,0
20230823,193000,1108676681,1060,1060,1060,1060,0
20230823,192900,1108676681,1060,1060,1060,1060,0
20230823,192800,1108676681,1060,1060,1060,1060,0
20230823,192700,1108676681,1060,1060,1060,1060,0
20230823,192600,1108676681,1060,1060,1060,1060,0
20230823,192500,1108676681,1060,1060,1060,1060,0
20230823,192400,1108676681,1060,1060,1060,1060,0
20230823,192300,1108676681,1060,1060,1060,1060,0
20230823,192200,1108676681,1060,1060,1060,1060,0
20230823,192100,1108676681,1060,1060,1060,1060,0
20230823,192000,1108676681,1060,1060,1060,1060,0
20230823,191900,1108676681,1060,1060,1060,1060,0
20230823,191800,1108676681,1060,1060,1060,1060,0
20230823,191700,1108676681,1060,1060,1060,1060,0
20230823,191600,1108676681,1060,1060,1060,1060,0
20230823,191500,1108676681,1060,1060,1060,1060,11144
20230823,191400,1108676681,1060,1060,1060,1060,0
20230823,191300,1108676681,1060,1060,1060,1060,0
20230823,191200,1108676681,1060,1060,1060,1060,0
20230823,191100,1108676681,1060,1060,1060,1060,0
20230823,191000,1108676681,1060,1060,1060,1060,0
20230823,190900,1108676681,1060,1060,1060,1060,0
20230823,190800,1108676681,1060,1060,1060,1060,0
20230823,190700,1108676681,1060,1060,1060,1060,0
20230823,190600,1108676681,1060,1060,1060,1060,0
20230823,190500,1108676681,1060,1060,1060,1060,0
20230823,190400,1108676681,1060,1060,1060,1060,0
20230823,190300,1108676681,1060,1060,1060,1060,0
20230823,190200,1108676681,1060,1060,1060,1060,0
20230823,190100,1108676681,1060,1060,1060,1060,0
20230823,190000,1108676681,1060,1060,1060,1060,0
20230823,185900,1108676681,1060,1060,1060,1060,0
20230823,185800,1108676681,1060,1060,1060,1060,0
20230823,185700,1108676681,1060,1060,1060,1060,0
20230823,185600,1108676681,1060,1060,1060,1060,0
20230823,185500,1108676681,1060,1060,1060,1060,0
20230823,185400,1108676681,1060,1060,1060,1060,0
20230823,185300,1108676681,1060,1060,1060,1060,0
20230823,185200,1108676681,1060,1060,1060,1060,0
20230823,185100,1108676681,1060,1060,1060,1060,0
20230823,185000,1108676681,1060,1060,1060,1060,0
20230823,184900,1108676681,1060,1060,1060,1060,0
20230823,184800,1108676681,1060,1060,1060,1060,0
20230823,184700,1108676681,1060,1060,1060,1060,0
20230823,184600,1108676681,1060,1060,1060,1060,0
20230823,184500,1108676681,1060,1060,1060,1060,11144
20230823,184400,1108676681,1060,1060,1060,1060,0
20230823,184300,1108676681,1060,1060,1060,1060,0
20230823,184200,1108676681,1060,1060,1060,1060,0
20230823,184100,1108676681,1060,1060,1060,1060,0
20230823,184000,1108676681,1060,1060,1060,1060,0
20230823,183900,1108676681,1060,1060,1060,1060,0
20230823,183800,1108676681,1060,1060,1060,1060,0
20230823,183700,1108676681,1060,1060,1060,1060,0
20230823,183600,1108676681,1060,1060,1060,1060,0
20230823,183500,1108676681,1060,1060,1060,1060,0
20230823,183400,1108676681,1060,1060,1060,1060,0
20230823,183300,1108676681,1060,1060,1060,1060,0
20230823,183200,1108676681,1060,1060,1060,1060,0
20230823,183100,1108676681,1060,1060,1060,1060,0
20230823,183000,1108676681,1060,1060,1060,1060,0
20230823,182900,1108676681,1060,1060,1060,1060,0
20230823,182800,1108676681,1060,1060,1060,1060,0
20230823,182700,1108676681,1060,1060,1060,1060,0
20230823,182600,1108676681,1060,1060,1060,1060,0
20230823,182500,1108676681,1060,1060,1060,1060,0
20230823,182400,1108676681,1060,1060,1060,1060,0
20230823,182300,1108676681,1060,1060,1060,1060,0
20230823,182200,1108676681,1060,1060,1060,1060,0
20230823,182100,1108676681,1060,1060,1060,1060,0
20230823,182000,1108676681,1060,1060,1060,1060,0
20230823,181900,1108676681,1060,1060,1060,1060,0
20230823,181800,1108676681,1060,1060,1060,1060,0
20230823,181700,1108676681,1060,1060,1060,1060,0
20230823,181600,1108676681,1060,1060,1060,1060,0
20230823,181500,1108676681,1060,1060,1060,1060,11144
20230823,181400,1108676681,1060,1060,1060,1060,0
20230823,181300,1108676681,1060,1060,1060,1060,0
20230823,181200,1108676681,1060,1060,1060,1060,0
20230823,181100,1108676681,1060,1060,1060,1060,0
20230823,181000,1108676681,1060,1060,1060,1060,0
20230823,180900,1108676681,1060,1060,1060,1060,0
20230823,180800,1108676681,1060,1060,1060,1060,0
20230823,180700,1108676681,1060,1060,1060,1060,0
20230823,180600,1108676681,1060,1060,1060,1060,0
20230823,180500,1108676681,1060,1060,1060,1060,0
20230823,180400,1108676681,1060,1060,1060,1060,0
20230823,180300,1108676681,1060,1060,1060,1060,0
20230823,180200,1108676681,1060,1060,1060,1060,0
20230823,180100,1108676681,1060,1060,1060,1060,0
20230823,180000,1108676681,1060,1060,1060,1060,0
20230823,175900,1108676681,1060,1060,1060,1060,0
20230823,175800,1108676681,1060,1060,1060,1060,0
20230823,175700,1108676681,1060,1060,1060,1060,0
20230823,175600,1108676681,1060,1060,1060,1060,0
20230823,175500,1108676681,1060,1060,1060,1060,0
20230823,175400,1108676681,1060,1060,1060,1060,0
20230823,175300,1108676681,1060,1060,1060,1060,0
20230823,175200,1108676681,1060,1060,1060,1060,0
20230823,175100,1108676681,1060,1060,1060,1060,0
20230823,175000,1108676681,1060,1060,1060,1060,0
20230823,174900,1108676681,1060,1060,1060,1060,0
20230823,174800,1108676681,1060,1060,1060,1060,0
20230823,174700,1108676681,1060,1060,1060,1060,0
20230823,174600,1108676681,1060,1060,1060,1060,0
20230823,174500,1108676681,1060,1060,1060,1060,11144
20230823,174400,1108676681,1060,1060,1060,1060,0
20230823,174300,1108676681,1060,1060,1060,1060,0
20230823,174200,1108676681,1060,1060,1060,1060,0
20230823,174100,1108676681,1060,1060,1060,1060,0
20230823,174000,1108676681,1060,1060,1060,1060,0
20230823,173900,1108676681,1060,1060,1060,1060,0
20230823,173800,1108676681,1060,1060,1060,1060,0
20230823,173700,1108676681,1060,1060,1060,1060,0
20230823,173600,1108676681,1060,1060,1060,1060,0
20230823,173500,1108676681,1060,1060,1060,1060,0
20230823,173400,1108676681,1060,1060,1060,1060,0
20230823,173300,1108676681,1060,1060,1060,1060,0
20230823,173200,1108676681,1060,1060,1060,1060,0
20230823,173100,1108676681,1060,1060,1060,1060,0
20230823,173000,1108676681,1060,1060,1060,1060,0
20230823,172900,1108676681,1060,1060,1060,1060,0
20230823,172800,1108676681,1060,1060,1060,1060,0
20230823,172700,1108676681,1060,1060,1060,1060,0
20230823,172600,1108676681,1060,1060,1060,1060,0
20230823,172500,1108676681,1060,1060,1060,1060,0
20230823,172400,1108676681,1060,1060,1060,1060,0
20230823,172300,1108676681,1060,1060,1060,1060,0
20230823,172200,1108676681,1060,1060,1060,1060,0
20230823,172100,1108676681,1060,1060,1060,1060,0
20230823,172000,1108676681,1060,1060,1060,1060,0
20230823,171900,1108676681,1060,1060,1060,1060,0
20230823,171800,1108676681,1060,1060,1060,1060,0
20230823,171700,1108676681,1060,1060,1060,1060,0
20230823,171600,1108676681,1060,1060,1060,1060,0
20230823,171500,1108676681,1060,1060,1060,1060,11144
20230823,171400,1108676681,1060,1060,1060,1060,0
20230823,171300,1108676681,1060,1060,1060,1060,0
20230823,171200,1108676681,1060,1060,1060,1060,0
20230823,171100,1108676681,1060,1060,1060,1060,0
20230823,171000,1108676681,1060,1060,1060,1060,0
20230823,170900,1108676681,1060,1060,1060,1060,0
20230823,170800,1108676681,1060,1060,1060,1060,0
20230823,170700,1108676681,1060,1060,1060,1060,0
20230823,170600,1108676681,1060,1060,1060,1060,0
20230823,170500,1108676681,1060,1060,1060,1060,0
20230823,170400,1108676681,1060,1060,1060,1060,0
20230823,170300,1108676681,1060,1060,1060,1060,0
20230823,170200,1108676681,1060,1060,1060,1060,0
20230823,170100,1108676681,1060,1060,1060,1060,0
20230823,170000,1108676681,1060,1060,1060,1060,0
20230823,165900,1108676681,1060,1060,1060,1060,0
20230823,165800,1108676681,1060,1060,1060,1060,0
20230823,165700,1108676681,1060,1060,1060,1060,0
20230823,165600,1108676681,1060,1060,1060,1060,0
20230823,165500,1108676681,1060,1060,1060,1060,0
20230823,165400,1108676681,1060,1060,1060,1060,0
20230823,165300,1108676681,1060,1060,1060,1060,0
20230823,165200,1108676681,1060,1060,1060,1060,0
20230823,165100,1108676681,1060,1060,1060,1060,0
20230823,165000,1108676681,1060,1060,1060,1060,0
20230823,164900,1108676681,1060,1060,1060,1060,0
20230823,164800,1108676681,1060,1060,1060,1060,0
20230823,164700,1108676681,1060,1060,1060,1060,0
20230823,164600,1108676681,1060,1060,1060,1060,0
20230823,164500,1108676681,1060,1060,1060,1060,11144
20230823,164400,1108676681,1060,1060,1060,1060,0
20230823,164300,1108676681,1060,1060,1060,1060,0
20230823,164200,1108676681,1060,1060,1060,1060,0
20230823,164100,1108676681,1060,1060,1060,1060,0
20230823,164000,1108676681,1060,1060,1060,1060,0
20230823,163900,1108676681,1060,1060,1060,1060,0
20230823,163800,1108676681,1060,1060,1060,1060,0
20230823,163700,1108676681,1060,1060,1060,1060,0
20230823,163600,1108676681,1060,1060,1060,1060,0
20230823,163500,1108676681,1060,1060,1060,1060,0
20230823,163400,1108676681,1060,1060,1060,1060,0
20230823,163300,1108676681,1060,1060,1060,1060,0
20230823,163200,1108676681,1060,1060,1060,1060,0
20230823,163100,1108676681,1060,1060,1060,1060,0
20230823,163000,1108676681,1060,1060,1060,1060,0
20230823,162900,1108676681,1060,1060,1060,1060,0
20230823,162800,1108676681,1060,1060,1060,1060,0
20230823,162700,1108676681,1060,1060,1060,1060,0
20230823,162600,1108676681,1060,1060,1060,1060,0
20230823,162500,1108676681,1060,1060,1060,1060,0
20230823,162400,1108676681,1060,1060,1060,1060,0
20230823,162300,1108676681,1060,1060,1060,1060,0
20230823,162200,1108676681,1060,1060,1060,1060,0
20230823,162100,1108676681,1060,1060,1060,1060,0
20230823,162000,1108676681,1060,1060,1060,1060,0
20230823,161900,1108676681,1060,1060,1060,1060,0
20230823,161800,1108676681,1060,1060,1060,1060,0
20230823,161700,1108676681,1060,1060,1060,1060,0
20230823,161600,1108676681,1060,1060,1060,1060,0
20230823,161500,1108676681,1060,1060,1060,1060,11144
20230823,161400,1108676681,1060,1060,1060,1060,0
20230823,161300,1108676681,1060,1060,1060,1060,0
20230823,161200,1108676681,1060,1060,1060,1060,0
20230823,161100,1108676681,1060,1060,1060,1060,0
20230823,161000,1108676681,1060,1060,1060,1060,0
20230823,160900,1108676681,1060,1060,1060,1060,0
20230823,160800,1108676681,1060,1060,1060,1060,0
20230823,160700,1108676681,1060,1060,1060,1060,0
20230823,160600,1108676681,1060,1060,1060,1060,0
20230823,160500,1108676681,1060,1060,1060,1060,0
20230823,160400,1108676681,1060,1060,1060,1060,0
20230823,160300,1108676681,1060,1060,1060,1060,0
20230823,160200,1108676681,1060,1060,1060,1060,0
20230823,160100,1108676681,1060,1060,1060,1060,0
20230823,160000,1108676681,1060,1060,1060,1060,0
20230823,155900,1108676681,1060,1060,1060,1060,0
20230823,155800,1108676681,1060,1060,1060,1060,0
20230823,155700,1108676681,1060,1060,1060,1060,0
20230823,155600,1108676681,1060,1060,1060,1060,0
20230823,155500,1108676681,1060,1060,1060,1060,0
20230823,155400,1108676681,1060,1060,1060,1060,0
20230823,155300,1108676681,1060,1060,1060,1060,0
20230823,155200,1108676681,1060,1060,1060,1060,0
20230823,155100,1108676681,1060,1060,1060,1060,0
20230823,155000,1108676681,1060,1060,1060,1060,0
20230823,154900,1108676681,1060,1060,1060,1060,0
20230823,154800,1108676681,1060,1060,1060,1060,0
20230823,154700,1108676681,1060,1060,1060,1060,0
20230823,154600,1108676681,1060,1060,1060,1060,0
20230823,154500,1108676681,1060,1060,1060,1060,11144
20230823,154400,1108676681,1060,1060,1060,1060,0
20230823,154300,1108676681,1060,1060,1060,1060,0
20230823,154200,1108676681,1060,1060,1060,1060,0
20230823,154100,1108676681,1060,1060,1060,1060,0
20230823,154000,1108676681,1060,1060,1060,1060,0
20230823,153900,1108676681,1060,1060,1060,1060,0
20230823,153800,1108676681,1060,1060,1060,1060,0
20230823,153700,1108676681,1060,1060,1060,1060,0
20230823,153600,1108676681,1060,1060,1060,1060,0
20230823,153500,1108676681,1060,1060,1060,1060,0
20230823,153400,1108676681,1060,1060,1060,1060,0
20230823,153300,1108676681,1060,1060,1060,1060,0
20230823,153200,1108676681,1060,1060,1060,1060,0
20230823,153100,1108676681,1060,1060,1060,1060,0
20230823,153000,1108676681,1060,1060,1060,1060,11144
20230823,152900,1096864041,1064,1064,1064,1064,0
20230823,152800,1096864041,1064,1064,1064,1064,0
20230823,152700,1096864041,1064,1064,1064,1064,0
20230823,152600,1096864041,1064,1064,1064,1064,0
20230823,152500,1096864041,1064,1064,1064,1064,0
20230823,152400,1096864041,1064,1064,1064,1064,0
20230823,152300,1096864041,1064,1064,1064,1064,0
20230823,152200,1096864041,1064,1064,1064,1064,0
20230823,152100,1096864041,1064,1064,1064,1064,0
20230823,152000,1096864041,1064,1064,1064,1064,0
20230823,151900,1096864041,1064,1063,1064,1063,1689
20230823,151800,1095068102,1064,1064,1065,1063,2022
20230823,151700,1092917343,1065,1064,1066,1060,2686
20230823,151600,1090061933,1064,1063,1066,1059,217
20230823,151500,1089832097,1058,1059,1069,1058,7913
20230823,151400,1081443015,1059,1062,1062,1059,3920
20230823,151300,1077286931,1062,1063,1063,1062,4928
20230823,151200,1072053285,1064,1063,1068,1063,1682
20230823,151100,1070263216,1063,1067,1068,1063,5562
20230823,151000,1064338350,1069,1073,1073,1067,7047
20230823,150900,1056803280,1073,1073,1073,1073,305
20230823,150800,1056476015,1072,1072,1072,1072,700
20230823,150700,1055725615,1073,1074,1074,1073,4946
20230823,150600,1050416821,1074,1080,1080,1073,7200
20230823,150500,1042676772,1080,1073,1080,1073,17226
20230823,150400,1024128674,1073,1072,1073,1066,5206
20230823,150300,1018548104,1072,1059,1073,1059,15815
20230823,150200,1001679811,1059,1055,1061,1052,57776
20230823,150100,940697911,1024,1024,1024,1024,0
20230823,150000,940697911,1024,1086,1086,1024,45875
20230823,145900,891662114,1086,1087,1087,1086,3084
20230823,145800,888310168,1087,1086,1087,1086,3054
20230823,145700,884993024,1086,1085,1086,1085,100
20230823,145600,884884474,1084,1083,1084,1083,2109
20230823,145500,882598368,1084,1084,1084,1084,1852
20230823,145400,880590800,1084,1084,1084,1084,164
20230823,145300,880413024,1085,1085,1085,1085,1540
20230823,145200,878742124,1086,1086,1086,1086,500
20230823,145100,878199124,1086,1084,1086,1084,100
20230823,145000,878090526,1087,1087,1087,1087,0
20230823,144900,878090526,1087,1085,1087,1080,30057
20230823,144800,845549582,1085,1084,1085,1084,617
20230823,144700,844880549,1083,1084,1084,1083,144
20230823,144600,844724591,1084,1084,1085,1084,920
20230823,144500,843727310,1084,1083,1084,1083,340
20230823,144400,843358889,1084,1083,1084,1083,259
20230823,144300,843078292,1083,1082,1083,1082,440
20230823,144200,842601822,1081,1084,1084,1081,5253
20230823,144100,836918964,1084,1084,1084,1083,2802
20230823,144000,833882607,1084,1082,1084,1082,1212
20230823,143900,832570899,1080,1081,1081,1080,2816
20230823,143800,829527967,1081,1080,1081,1079,2592
20230823,143700,826729920,1080,1082,1082,1080,7085
20230823,143600,819074670,1081,1081,1084,1081,272
20230823,143500,818780578,1080,1083,1084,1080,305
20230823,143400,818450479,1080,1079,1080,1076,4873
20230823,143300,813190657,1079,1083,1083,1074,1864
20230823,143200,811181495,1080,1085,1085,1080,12318
20230823,143100,797870598,1087,1094,1094,1086,18483
20230823,143000,777744412,1095,1099,1099,1095,9090
20230823,142900,767783896,1099,1102,1102,1098,29973
20230823,142800,734821011,1101,1101,1101,1101,575
20230823,142700,734187936,1103,1103,1103,1103,200
20230823,142600,733967336,1101,1101,1101,1101,345
20230823,142500,733587491,1101,1101,1101,1101,1169
20230823,142400,732300422,1100,1101,1101,1100,954
20230823,142300,731250390,1101,1104,1104,1101,18936
20230823,142200,710370547,1104,1105,1105,1104,3014
20230823,142100,707041650,1105,1105,1105,1105,10
20230823,142000,707030600,1105,1105,1105,1105,5263
20230823,141900,701214985,1105,1110,1110,1105,22313
20230823,141800,676536127,1110,1110,1110,1110,0
20230823,141700,676536127,1110,1110,1110,1110,0
20230823,141600,676536127,1110,1109,1110,1109,1481
20230823,141500,674892243,1110,1110,1110,1110,0
20230823,141400,674892243,1110,1110,1110,1110,0
20230823,141300,674892243,1110,1110,1110,1110,10000
20230823,141200,663792243,1109,1110,1110,1109,6000
20230823,141100,657137043,1109,1109,1109,1109,0
20230823,141000,657137043,1109,1109,1109,1109,0
20230823,140900,657137043,1109,1110,1110,1109,3562
20230823,140800,653184598,1110,1110,1110,1110,52
20230823,140700,653126878,1110,1111,1111,1110,10000
20230823,140600,642023904,1116,1116,1116,1116,0
20230823,140500,642023904,1116,1111,1116,1111,102
20230823,140400,641910574,1116,1114,1116,1114,50
20230823,140300,641854776,1118,1118,1118,1118,0
20230823,140200,641854776,1118,1114,1118,1114,100
20230823,140100,641742980,1118,1118,1118,1118,0
20230823,140000,641742980,1118,1114,1118,1114,121
20230823,135900,641607706,1118,1114,1118,1114,5000
20230823,135800,636033986,1114,1114,1114,1114,0
20230823,135700,636033986,1114,1114,1114,1114,1
20230823,135600,636032872,1114,1114,1114,1114,0
20230823,135500,636032872,1114,1114,1114,1114,0
20230823,135400,636032872,1114,1114,1114,1114,20
20230823,135300,636010592,1114,1113,1114,1113,80
20230823,135200,635921473,1113,1113,1113,1113,90
20230823,135100,635821303,1113,1113,1113,1113,0
20230823,135000,635821303,1113,1113,1113,1113,410
20230823,134900,635364973,1113,1113,1113,1113,198
20230823,134800,635144599,1113,1113,1113,1113,502
20230823,134700,634585873,1113,1113,1113,1113,1000
20230823,134600,633472873,1110,1113,1113,1110,1335
20230823,134500,631987831,1114,1113,1114,1113,20
20230823,134400,631965567,1110,1113,1113,1110,1247
20230823,134300,630578394,1113,1113,1113,1113,56
20230823,134200,630516066,1114,1110,1114,1110,1730
20230823,134100,628592253,1110,1110,1111,1110,4269
20230823,134000,623849664,1111,1110,1111,1110,3251
20230823,133900,620238803,1110,1110,1110,1109,5
20230823,133800,620233256,1109,1109,1109,1109,3
20230823,133700,620229929,1111,1110,1111,1110,100
20230823,133600,620118854,1111,1111,1111,1111,0
20230823,133500,620118854,1111,1111,1111,1111,0
20230823,133400,620118854,1111,1111,1111,1111,685
20230823,133300,619357819,1111,1111,1111,1111,0
20230823,133200,619357819,1111,1111,1111,1111,11
20230823,133100,619345598,1111,1111,1114,1111,53
20230823,133000,619286568,1111,1111,1114,1111,316
20230823,132900,618934553,1114,1111,1114,1111,100
20230823,132800,618823207,1114,1114,1114,1114,0
20230823,132700,618823207,1114,1111,1114,1111,10
20230823,132600,618812073,1114,1114,1114,1114,0
20230823,132500,618812073,1114,1114,1114,1114,0
20230823,132400,618812073,1114,1111,1114,1111,2
20230823,132300,618809848,1110,1110,1110,1110,0
20230823,132200,618809848,1110,1110,1110,1110,1
20230823,132100,618808738,1108,1108,1108,1108,0
20230823,132000,618808738,1108,1108,1108,1108,686
20230823,131900,618048650,1108,1108,1108,1108,106
20230823,131800,617931202,1108,1108,1108,1108,0
20230823,131700,617931202,1108,1108,1108,1108,104
20230823,131600,617815970,1108,1108,1108,1108,5
20230823,131500,617810430,1108,1108,1108,1108,287
20230823,131400,617492434,1111,1111,1111,1111,0
20230823,131300,617492434,1111,1109,1111,1109,200
20230823,131200,617270238,1111,1109,1111,1109,4
20230823,131100,617265796,1111,1108,1111,1108,4471
20230823,131000,612299383,1105,1106,1106,1105,8926
20230823,130900,602432217,1106,1109,1109,1106,2083
20230823,130800,600124349,1109,1109,1109,1109,0
20230823,130700,600124349,1109,1109,1109,1109,0
20230823,130600,600124349,1109,1109,1109,1109,1947
20230823,130500,597965126,1109,1109,1109,1109,0
20230823,130400,597965126,1109,1109,1109,1109,54
20230823,130300,597905240,1111,1111,1111,1111,0
20230823,130200,597905240,1111,1111,1111,1111,0
20230823,130100,597905240,1111,1111,1111,1111,927
20230823,130000,596875343,1111,1111,1111,1111,0
20230823,125900,596875343,1111,1111,1111,1111,0
20230823,125800,596875343,1111,1111,1111,1111,0
20230823,125700,596875343,1111,1111,1111,1111,0
20230823,125600,596875343,1111,1108,1111,1108,500
20230823,125500,596320266,1105,1106,1106,1105,2000
20230823,125400,594110265,1105,1109,1109,1105,501
20230823,125300,593556594,1109,1106,1109,1105,1500
20230823,125200,591894975,1108,1108,1108,1108,1000
20230823,125100,590786975,1108,1107,1108,1107,1000
20230823,125000,589679028,1105,1105,1105,1105,0
20230823,124900,589679028,1105,1106,1106,1105,1922
20230823,124800,587554004,1108,1108,1108,1108,43
20230823,124700,587506360,1107,1107,1107,1107,200
20230823,124600,587284960,1107,1107,1107,1107,119
20230823,124500,587153227,1108,1108,1108,1108,191
20230823,124400,586941599,1108,1108,1108,1108,300
20230823,124300,586609199,1108,1108,1108,1108,1
20230823,124200,586608091,1108,1108,1108,1108,7
20230823,124100,586600335,1108,1108,1108,1108,71
20230823,124000,586521667,1108,1107,1108,1107,3
20230823,123900,586518344,1107,1107,1107,1107,1
20230823,123800,586517237,1106,1106,1106,1106,236
20230823,123700,586256221,1106,1106,1106,1106,100
20230823,123600,586145621,1106,1105,1106,1105,111
20230823,123500,586022864,1106,1106,1106,1106,0
20230823,123400,586022864,1106,1106,1106,1106,80
20230823,123300,585934384,1106,1108,1108,1105,9424
20230823,123200,575510690,1110,1110,1110,1109,5164
20230823,123100,569778956,1111,1111,1111,1111,1
20230823,123000,569777845,1110,1111,1111,1110,1120
20230823,122900,568534525,1110,1115,1115,1110,11761
20230823,122800,555465611,1120,1118,1120,1118,50
20230823,122700,555409613,1120,1120,1120,1120,0
20230823,122600,555409613,1120,1118,1120,1118,2
20230823,122500,555407375,1120,1118,1120,1118,2
20230823,122400,555405137,1119,1119,1119,1119,0
20230823,122300,555405137,1119,1119,1119,1119,0
20230823,122200,555405137,1119,1119,1119,1119,0
20230823,122100,555405137,1119,1119,1119,1119,0
20230823,122000,555405137,1119,1119,1119,1119,0
20230823,121900,555405137,1119,1119,1119,1119,0
20230823,121800,555405137,1119,1118,1119,1118,67
20230823,121700,555330166,1115,1115,1115,1115,0
20230823,121600,555330166,1115,1115,1115,1115,0
20230823,121500,555330166,1115,1115,1115,1115,2000
20230823,121400,553100166,1115,1114,1115,1114,4741
20230823,121300,547814051,1115,1115,1115,1115,0
20230823,121200,547814051,1115,1115,1115,1115,10
20230823,121100,547802901,1115,1115,1115,1115,0
20230823,121000,547802901,1115,1115,1115,1115,0
20230823,120900,547802901,1115,1114,1115,1114,1777
20230823,120800,545822581,1112,1112,1112,1112,0
20230823,120700,545822581,1112,1112,1112,1112,0
20230823,120600,545822581,1112,1112,1112,1112,0
20230823,120500,545822581,1112,1112,1112,1112,0
20230823,120400,545822581,1112,1112,1112,1112,0
20230823,120300,545822581,1112,1112,1112,1112,500
20230823,120200,545266581,1112,1112,1112,1112,6
20230823,120100,545259909,1112,1112,1112,1112,500
20230823,120000,544703909,1112,1112,1112,1112,2
20230823,115900,544701685,1112,1113,1113,1112,2500
20230823,115800,541921683,1115,1115,1115,1115,0
20230823,115700,541921683,1115,1115,1115,1115,0
20230823,115600,541921683,1115,1115,1115,1115,0
20230823,115500,541921683,1115,1115,1115,1115,0
20230823,115400,541921683,1115,1115,1115,1115,2
20230823,115300,541919453,1118,1115,1118,1115,1782
20230823,115200,539927180,1111,1112,1112,1111,713
20230823,115100,539134916,1112,1112,1112,1112,0
20230823,115000,539134916,1112,1112,1112,1112,0
20230823,114900,539134916,1112,1112,1112,1112,0
20230823,114800,539134916,1112,1115,1115,1112,903
20230823,114700,538130092,1118,1118,1118,1118,703
20230823,114600,537344138,1116,1116,1116,1116,0
20230823,114500,537344138,1116,1116,1116,1116,0
20230823,114400,537344138,1116,1116,1116,1116,0
20230823,114300,537344138,1116,1117,1117,1116,96
20230823,114200,537236907,1117,1117,1117,1117,134
20230823,114100,537087229,1117,1117,1117,1117,10
20230823,114000,537076059,1117,1117,1117,1117,2
20230823,113900,537073825,1118,1119,1119,1118,10031
20230823,113800,525859166,1121,1121,1121,1121,0
20230823,113700,525859166,1121,1121,1121,1121,0
20230823,113600,525859166,1121,1121,1121,1121,2
20230823,113500,525856924,1121,1121,1121,1121,0
20230823,113400,525856924,1121,1121,1121,1121,0
20230823,113300,525856924,1121,1121,1121,1121,0
20230823,113200,525856924,1121,1121,1121,1121,0
20230823,113100,525856924,1121,1121,1121,1121,38
20230823,113000,525814326,1121,1121,1121,1121,1
20230823,112900,525813205,1122,1120,1122,1120,10000
20230823,112800,514595207,1120,1120,1120,1120,0
20230823,112700,514595207,1120,1120,1120,1120,1
20230823,112600,514594087,1118,1118,1118,1118,0
20230823,112500,514594087,1118,1118,1118,1118,0
20230823,112400,514594087,1118,1118,1118,1118,0
20230823,112300,514594087,1118,1118,1118,1118,0
20230823,112200,514594087,1118,1118,1118,1118,0
20230823,112100,514594087,1118,1118,1118,1118,0
20230823,112000,514594087,1118,1118,1118,1118,0
20230823,111900,514594087,1118,1118,1118,1118,0
20230823,111800,514594087,1118,1118,1118,1118,0
20230823,111700,514594087,1118,1118,1118,1118,0
20230823,111600,514594087,1118,1118,1118,1118,1
20230823,111500,514592969,1115,1115,1115,1115,0
20230823,111400,514592969,1115,1115,1115,1115,0
20230823,111300,514592969,1115,1115,1115,1115,0
20230823,111200,514592969,1115,1115,1115,1115,0
20230823,111100,514592969,1115,1115,1115,1115,0
20230823,111000,514592969,1115,1117,1117,1115,6282
20230823,110900,507582553,1118,1118,1118,1118,2165
20230823,110800,505162083,1118,1118,1118,1118,0
20230823,110700,505162083,1118,1118,1118,1118,0
20230823,110600,505162083,1118,1118,1119,1118,534
20230823,110500,504565069,1118,1118,1120,1118,11437
20230823,110400,491771459,1119,1119,1119,1118,351
20230823,110300,491378790,1119,1119,1119,1119,1
20230823,110200,491377671,1120,1119,1120,1119,3307
20230823,110100,487677137,1122,1123,1123,1119,480
20230823,110000,487139113,1123,1122,1123,1122,973
20230823,105900,486046517,1123,1119,1123,1118,1033
20230823,105800,484890275,1119,1122,1122,1119,105
20230823,105700,484772765,1122,1121,1122,1121,881
20230823,105600,483785159,1123,1123,1123,1123,0
20230823,105500,483785159,1123,1123,1123,1123,0
20230823,105400,483785159,1123,1124,1124,1123,2184
20230823,105300,481332339,1126,1126,1126,1126,103
20230823,105200,481216361,1126,1129,1130,1126,4962
20230823,105100,475628521,1129,1125,1129,1125,6384
20230823,105000,468437379,1124,1124,1124,1124,23
20230823,104900,468411527,1125,1129,1129,1125,7399
20230823,104800,460063289,1128,1128,1128,1128,7500
20230823,104700,451603289,1128,1128,1128,1128,10003
20230823,104600,440319905,1129,1131,1131,1129,10828
20230823,104500,428074893,1131,1131,1131,1131,0
20230823,104400,428074893,1131,1136,1136,1127,9857
20230823,104300,416942603,1136,1124,1136,1124,40992
20230823,104200,370685344,1125,1120,1127,1120,13848
20230823,104100,355146495,1123,1116,1123,1116,13599
20230823,104000,339915317,1116,1116,1116,1113,2010
20230823,103900,337678157,1117,1112,1117,1110,118372
20230823,103800,206055486,1115,1115,1115,1115,1
20230823,103700,206054371,1113,1113,1113,1113,10
20230823,103600,206043241,1114,1111,1114,1107,14888
20230823,103500,189524645,1113,1113,1113,1113,0
20230823,103400,189524645,1113,1111,1113,1109,9008
20230823,103300,179532788,1112,1112,1112,1112,1000
20230823,103200,178420788,1113,1113,1113,1113,0
20230823,103100,178420788,1113,1113,1113,1113,0
20230823,103000,178420788,1113,1112,1113,1112,1194
20230823,102900,177091867,1112,1113,1113,1109,11891
20230823,102800,163897743,1113,1113,1113,1113,0
20230823,102700,163897743,1113,1113,1113,1113,952
20230823,102600,162838167,1113,1113,1113,1113,0
20230823,102500,162838167,1113,1113,1113,1113,0
20230823,102400,162838167,1113,1113,1113,1113,1
20230823,102300,162837054,1111,1111,1111,1111,0
20230823,102200,162837054,1111,1111,1111,1111,180
20230823,102100,162637074,1113,1113,1113,1113,0
20230823,102000,162637074,1113,1113,1113,1113,47
20230823,101900,162584763,1113,1112,1113,1112,567
20230823,101800,161954249,1111,1111,1111,1111,1000
20230823,101700,160843249,1108,1108,1108,1108,0
20230823,101600,160843249,1108,1109,1109,1108,250
20230823,101500,160566116,1109,1110,1110,1109,1582
20230823,101400,158810678,1109,1109,1109,1109,485
20230823,101300,158272813,1109,1109,1109,1109,2
20230823,101200,158270595,1109,1109,1109,1109,1500
20230823,101100,156607095,1109,1109,1109,1109,0
20230823,101000,156607095,1109,1109,1109,1109,300
20230823,100900,156274395,1110,1110,1110,1110,0
20230823,100800,156274395,1110,1110,1110,1110,53
20230823,100700,156215565,1111,1111,1111,1111,0
20230823,100600,156215565,1111,1111,1111,1111,0
20230823,100500,156215565,1111,1111,1111,1111,0
20230823,100400,156215565,1111,1111,1111,1111,0
20230823,100300,156215565,1111,1111,1111,1111,0
20230823,100200,156215565,1111,1111,1111,1111,1457
20230823,100100,154596838,1109,1109,1109,1109,0
20230823,100000,154596838,1109,1109,1109,1109,39
20230823,095900,154553587,1109,1110,1110,1109,147
20230823,095800,154390441,1110,1109,1110,1109,2277
20230823,095700,151864971,1112,1112,1112,1112,0
20230823,095600,151864971,1112,1109,1112,1109,9745
20230823,095500,141029431,1110,1110,1110,1110,0
20230823,095400,141029431,1110,1110,1110,1110,0
20230823,095300,141029431,1110,1108,1110,1108,1893
20230823,095200,138928387,1106,1106,1106,1106,0
20230823,095100,138928387,1106,1106,1106,1106,8007
20230823,095000,130072645,1106,1106,1106,1106,2596
20230823,094900,127201469,1106,1106,1106,1106,0
20230823,094800,127201469,1106,1110,1110,1106,6000
20230823,094700,120564577,1113,1113,1113,1113,3
20230823,094600,120561238,1113,1109,1116,1109,144
20230823,094500,120400812,1113,1113,1113,1113,0
20230823,094400,120400812,1113,1113,1113,1113,0
20230823,094300,120400812,1113,1106,1113,1106,1312
20230823,094200,118949725,1103,1103,1103,1103,994
20230823,094100,117853343,1103,1109,1109,1103,3934
20230823,094000,113504431,1109,1109,1109,1109,62
20230823,093900,113435673,1112,1110,1112,1110,1002
20230823,093800,112321453,1112,1110,1112,1110,10
20230823,093700,112310335,1112,1112,1112,1112,3
20230823,093600,112306999,1113,1109,1113,1109,400
20230823,093500,111861809,1112,1108,1112,1108,1330
20230823,093400,110383438,1110,1108,1110,1108,596
20230823,093300,109721884,1105,1105,1105,1105,1
20230823,093200,109720779,1102,1105,1105,1102,2344
20230823,093100,107135122,1110,1108,1110,1108,775
20230823,093000,106274874,1105,1105,1105,1105,0
20230823,092900,106274874,1105,1106,1110,1105,1140
20230823,092800,105013816,1106,1105,1110,1105,6503
20230823,092700,97800532,1103,1102,1103,1100,1380
20230823,092600,96279738,1100,1102,1102,1100,9000
20230823,092500,86378576,1102,1102,1102,1100,8849
20230823,092400,76639322,1102,1102,1102,1101,13816
20230823,092300,61426217,1102,1102,1102,1102,3204
20230823,092200,57895409,1102,1107,1107,1102,12010
20230823,092100,44653472,1108,1108,1108,1108,3616
20230823,092000,40646944,1108,1108,1108,1108,573
20230823,091900,40012060,1108,1109,1109,1108,300
20230823,091800,39679476,1108,1109,1109,1108,1368
20230823,091700,38163729,1112,1112,1112,1112,1000
20230823,091600,37051729,1116,1113,1116,1109,6000
20230823,091500,30384279,1116,1113,1116,1112,2490
20230823,091400,27611844,1113,1117,1117,1113,3500
20230823,091300,23711354,1115,1115,1115,1115,0
20230823,091200,23711354,1115,1116,1116,1115,10000
20230823,091100,12557854,1122,1122,1122,1122,100
20230823,091000,12445654,1123,1124,1124,1121,1231
20230823,090900,11062770,1110,1119,1127,1110,1001
20230823,090800,9940122,1120,1120,1120,1120,0
20230823,090700,9940122,1120,1119,1120,1119,1600
20230823,090600,8148169,1120,1104,1120,1104,4193
20230823,090500,3481717,1104,1104,1104,1104,2
20230823,090400,3479509,1102,1103,1106,1102,48
20230823,090300,3426603,1103,1107,1107,1103,11
20230823,090200,3414438,1109,1109,1109,1109,4
20230823,090100,3410002,1109,1110,1110,1109,970
20230823,090000,2333322,1110,1120,1120,1110,2091