KissMeData/065950/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,192700,977839360,2970,2970,2970,2970,9324
20230823,192600,977839360,2970,2970,2970,2970,0
20230823,192500,977839360,2970,2970,2970,2970,0
20230823,192400,977839360,2970,2970,2970,2970,0
20230823,192300,977839360,2970,2970,2970,2970,0
20230823,192200,977839360,2970,2970,2970,2970,0
20230823,192100,977839360,2970,2970,2970,2970,0
20230823,192000,977839360,2970,2970,2970,2970,0
20230823,191900,977839360,2970,2970,2970,2970,0
20230823,191800,977839360,2970,2970,2970,2970,0
20230823,191700,977839360,2970,2970,2970,2970,0
20230823,191600,977839360,2970,2970,2970,2970,0
20230823,191500,977839360,2970,2970,2970,2970,0
20230823,191400,977839360,2970,2970,2970,2970,0
20230823,191300,977839360,2970,2970,2970,2970,0
20230823,191200,977839360,2970,2970,2970,2970,0
20230823,191100,977839360,2970,2970,2970,2970,0
20230823,191000,977839360,2970,2970,2970,2970,0
20230823,190900,977839360,2970,2970,2970,2970,0
20230823,190800,977839360,2970,2970,2970,2970,0
20230823,190700,977839360,2970,2970,2970,2970,0
20230823,190600,977839360,2970,2970,2970,2970,0
20230823,190500,977839360,2970,2970,2970,2970,0
20230823,190400,977839360,2970,2970,2970,2970,0
20230823,190300,977839360,2970,2970,2970,2970,0
20230823,190200,977839360,2970,2970,2970,2970,0
20230823,190100,977839360,2970,2970,2970,2970,0
20230823,190000,977839360,2970,2970,2970,2970,0
20230823,185900,977839360,2970,2970,2970,2970,0
20230823,185800,977839360,2970,2970,2970,2970,0
20230823,185700,977839360,2970,2970,2970,2970,9324
20230823,185600,977839360,2970,2970,2970,2970,0
20230823,185500,977839360,2970,2970,2970,2970,0
20230823,185400,977839360,2970,2970,2970,2970,0
20230823,185300,977839360,2970,2970,2970,2970,0
20230823,185200,977839360,2970,2970,2970,2970,0
20230823,185100,977839360,2970,2970,2970,2970,0
20230823,185000,977839360,2970,2970,2970,2970,0
20230823,184900,977839360,2970,2970,2970,2970,0
20230823,184800,977839360,2970,2970,2970,2970,0
20230823,184700,977839360,2970,2970,2970,2970,0
20230823,184600,977839360,2970,2970,2970,2970,0
20230823,184500,977839360,2970,2970,2970,2970,0
20230823,184400,977839360,2970,2970,2970,2970,0
20230823,184300,977839360,2970,2970,2970,2970,0
20230823,184200,977839360,2970,2970,2970,2970,0
20230823,184100,977839360,2970,2970,2970,2970,0
20230823,184000,977839360,2970,2970,2970,2970,0
20230823,183900,977839360,2970,2970,2970,2970,0
20230823,183800,977839360,2970,2970,2970,2970,0
20230823,183700,977839360,2970,2970,2970,2970,0
20230823,183600,977839360,2970,2970,2970,2970,0
20230823,183500,977839360,2970,2970,2970,2970,0
20230823,183400,977839360,2970,2970,2970,2970,0
20230823,183300,977839360,2970,2970,2970,2970,0
20230823,183200,977839360,2970,2970,2970,2970,0
20230823,183100,977839360,2970,2970,2970,2970,0
20230823,183000,977839360,2970,2970,2970,2970,0
20230823,182900,977839360,2970,2970,2970,2970,0
20230823,182800,977839360,2970,2970,2970,2970,0
20230823,182700,977839360,2970,2970,2970,2970,9324
20230823,182600,977839360,2970,2970,2970,2970,0
20230823,182500,977839360,2970,2970,2970,2970,0
20230823,182400,977839360,2970,2970,2970,2970,0
20230823,182300,977839360,2970,2970,2970,2970,0
20230823,182200,977839360,2970,2970,2970,2970,0
20230823,182100,977839360,2970,2970,2970,2970,0
20230823,182000,977839360,2970,2970,2970,2970,0
20230823,181900,977839360,2970,2970,2970,2970,0
20230823,181800,977839360,2970,2970,2970,2970,0
20230823,181700,977839360,2970,2970,2970,2970,0
20230823,181600,977839360,2970,2970,2970,2970,0
20230823,181500,977839360,2970,2970,2970,2970,0
20230823,181400,977839360,2970,2970,2970,2970,0
20230823,181300,977839360,2970,2970,2970,2970,0
20230823,181200,977839360,2970,2970,2970,2970,0
20230823,181100,977839360,2970,2970,2970,2970,0
20230823,181000,977839360,2970,2970,2970,2970,0
20230823,180900,977839360,2970,2970,2970,2970,0
20230823,180800,977839360,2970,2970,2970,2970,0
20230823,180700,977839360,2970,2970,2970,2970,0
20230823,180600,977839360,2970,2970,2970,2970,0
20230823,180500,977839360,2970,2970,2970,2970,0
20230823,180400,977839360,2970,2970,2970,2970,0
20230823,180300,977839360,2970,2970,2970,2970,0
20230823,180200,977839360,2970,2970,2970,2970,0
20230823,180100,977839360,2970,2970,2970,2970,0
20230823,180000,977839360,2970,2970,2970,2970,0
20230823,175900,977839360,2970,2970,2970,2970,0
20230823,175800,977839360,2970,2970,2970,2970,0
20230823,175700,977839360,2970,2970,2970,2970,9324
20230823,175600,977839360,2970,2970,2970,2970,0
20230823,175500,977839360,2970,2970,2970,2970,0
20230823,175400,977839360,2970,2970,2970,2970,0
20230823,175300,977839360,2970,2970,2970,2970,0
20230823,175200,977839360,2970,2970,2970,2970,0
20230823,175100,977839360,2970,2970,2970,2970,0
20230823,175000,977839360,2970,2970,2970,2970,0
20230823,174900,977839360,2970,2970,2970,2970,0
20230823,174800,977839360,2970,2970,2970,2970,0
20230823,174700,977839360,2970,2970,2970,2970,0
20230823,174600,977839360,2970,2970,2970,2970,0
20230823,174500,977839360,2970,2970,2970,2970,0
20230823,174400,977839360,2970,2970,2970,2970,0
20230823,174300,977839360,2970,2970,2970,2970,0
20230823,174200,977839360,2970,2970,2970,2970,0
20230823,174100,977839360,2970,2970,2970,2970,0
20230823,174000,977839360,2970,2970,2970,2970,0
20230823,173900,977839360,2970,2970,2970,2970,0
20230823,173800,977839360,2970,2970,2970,2970,0
20230823,173700,977839360,2970,2970,2970,2970,0
20230823,173600,977839360,2970,2970,2970,2970,0
20230823,173500,977839360,2970,2970,2970,2970,0
20230823,173400,977839360,2970,2970,2970,2970,0
20230823,173300,977839360,2970,2970,2970,2970,0
20230823,173200,977839360,2970,2970,2970,2970,0
20230823,173100,977839360,2970,2970,2970,2970,0
20230823,173000,977839360,2970,2970,2970,2970,0
20230823,172900,977839360,2970,2970,2970,2970,0
20230823,172800,977839360,2970,2970,2970,2970,0
20230823,172700,977839360,2970,2970,2970,2970,9324
20230823,172600,977839360,2970,2970,2970,2970,0
20230823,172500,977839360,2970,2970,2970,2970,0
20230823,172400,977839360,2970,2970,2970,2970,0
20230823,172300,977839360,2970,2970,2970,2970,0
20230823,172200,977839360,2970,2970,2970,2970,0
20230823,172100,977839360,2970,2970,2970,2970,0
20230823,172000,977839360,2970,2970,2970,2970,0
20230823,171900,977839360,2970,2970,2970,2970,0
20230823,171800,977839360,2970,2970,2970,2970,0
20230823,171700,977839360,2970,2970,2970,2970,0
20230823,171600,977839360,2970,2970,2970,2970,0
20230823,171500,977839360,2970,2970,2970,2970,0
20230823,171400,977839360,2970,2970,2970,2970,0
20230823,171300,977839360,2970,2970,2970,2970,0
20230823,171200,977839360,2970,2970,2970,2970,0
20230823,171100,977839360,2970,2970,2970,2970,0
20230823,171000,977839360,2970,2970,2970,2970,0
20230823,170900,977839360,2970,2970,2970,2970,0
20230823,170800,977839360,2970,2970,2970,2970,0
20230823,170700,977839360,2970,2970,2970,2970,0
20230823,170600,977839360,2970,2970,2970,2970,0
20230823,170500,977839360,2970,2970,2970,2970,0
20230823,170400,977839360,2970,2970,2970,2970,0
20230823,170300,977839360,2970,2970,2970,2970,0
20230823,170200,977839360,2970,2970,2970,2970,0
20230823,170100,977839360,2970,2970,2970,2970,0
20230823,170000,977839360,2970,2970,2970,2970,0
20230823,165900,977839360,2970,2970,2970,2970,0
20230823,165800,977839360,2970,2970,2970,2970,0
20230823,165700,977839360,2970,2970,2970,2970,9324
20230823,165600,977839360,2970,2970,2970,2970,0
20230823,165500,977839360,2970,2970,2970,2970,0
20230823,165400,977839360,2970,2970,2970,2970,0
20230823,165300,977839360,2970,2970,2970,2970,0
20230823,165200,977839360,2970,2970,2970,2970,0
20230823,165100,977839360,2970,2970,2970,2970,0
20230823,165000,977839360,2970,2970,2970,2970,0
20230823,164900,977839360,2970,2970,2970,2970,0
20230823,164800,977839360,2970,2970,2970,2970,0
20230823,164700,977839360,2970,2970,2970,2970,0
20230823,164600,977839360,2970,2970,2970,2970,0
20230823,164500,977839360,2970,2970,2970,2970,0
20230823,164400,977839360,2970,2970,2970,2970,0
20230823,164300,977839360,2970,2970,2970,2970,0
20230823,164200,977839360,2970,2970,2970,2970,0
20230823,164100,977839360,2970,2970,2970,2970,0
20230823,164000,977839360,2970,2970,2970,2970,0
20230823,163900,977839360,2970,2970,2970,2970,0
20230823,163800,977839360,2970,2970,2970,2970,0
20230823,163700,977839360,2970,2970,2970,2970,0
20230823,163600,977839360,2970,2970,2970,2970,0
20230823,163500,977839360,2970,2970,2970,2970,0
20230823,163400,977839360,2970,2970,2970,2970,0
20230823,163300,977839360,2970,2970,2970,2970,0
20230823,163200,977839360,2970,2970,2970,2970,0
20230823,163100,977839360,2970,2970,2970,2970,0
20230823,163000,977839360,2970,2970,2970,2970,0
20230823,162900,977839360,2970,2970,2970,2970,0
20230823,162800,977839360,2970,2970,2970,2970,0
20230823,162700,977839360,2970,2970,2970,2970,9324
20230823,162600,977839360,2970,2970,2970,2970,0
20230823,162500,977839360,2970,2970,2970,2970,0
20230823,162400,977839360,2970,2970,2970,2970,0
20230823,162300,977839360,2970,2970,2970,2970,0
20230823,162200,977839360,2970,2970,2970,2970,0
20230823,162100,977839360,2970,2970,2970,2970,0
20230823,162000,977839360,2970,2970,2970,2970,0
20230823,161900,977839360,2970,2970,2970,2970,0
20230823,161800,977839360,2970,2970,2970,2970,0
20230823,161700,977839360,2970,2970,2970,2970,0
20230823,161600,977839360,2970,2970,2970,2970,0
20230823,161500,977839360,2970,2970,2970,2970,0
20230823,161400,977839360,2970,2970,2970,2970,0
20230823,161300,977839360,2970,2970,2970,2970,0
20230823,161200,977839360,2970,2970,2970,2970,0
20230823,161100,977839360,2970,2970,2970,2970,0
20230823,161000,977839360,2970,2970,2970,2970,0
20230823,160900,977839360,2970,2970,2970,2970,0
20230823,160800,977839360,2970,2970,2970,2970,0
20230823,160700,977839360,2970,2970,2970,2970,0
20230823,160600,977839360,2970,2970,2970,2970,0
20230823,160500,977839360,2970,2970,2970,2970,0
20230823,160400,977839360,2970,2970,2970,2970,0
20230823,160300,977839360,2970,2970,2970,2970,0
20230823,160200,977839360,2970,2970,2970,2970,0
20230823,160100,977839360,2970,2970,2970,2970,0
20230823,160000,977839360,2970,2970,2970,2970,0
20230823,155900,977839360,2970,2970,2970,2970,0
20230823,155800,977839360,2970,2970,2970,2970,0
20230823,155700,977839360,2970,2970,2970,2970,9324
20230823,155600,977839360,2970,2970,2970,2970,0
20230823,155500,977839360,2970,2970,2970,2970,0
20230823,155400,977839360,2970,2970,2970,2970,0
20230823,155300,977839360,2970,2970,2970,2970,0
20230823,155200,977839360,2970,2970,2970,2970,0
20230823,155100,977839360,2970,2970,2970,2970,0
20230823,155000,977839360,2970,2970,2970,2970,0
20230823,154900,977839360,2970,2970,2970,2970,0
20230823,154800,977839360,2970,2970,2970,2970,0
20230823,154700,977839360,2970,2970,2970,2970,0
20230823,154600,977839360,2970,2970,2970,2970,0
20230823,154500,977839360,2970,2970,2970,2970,0
20230823,154400,977839360,2970,2970,2970,2970,0
20230823,154300,977839360,2970,2970,2970,2970,0
20230823,154200,977839360,2970,2970,2970,2970,0
20230823,154100,977839360,2970,2970,2970,2970,0
20230823,154000,977839360,2970,2970,2970,2970,0
20230823,153900,977839360,2970,2970,2970,2970,0
20230823,153800,977839360,2970,2970,2970,2970,0
20230823,153700,977839360,2970,2970,2970,2970,0
20230823,153600,977839360,2970,2970,2970,2970,0
20230823,153500,977839360,2970,2970,2970,2970,0
20230823,153400,977839360,2970,2970,2970,2970,0
20230823,153300,977839360,2970,2970,2970,2970,0
20230823,153200,977839360,2970,2970,2970,2970,0
20230823,153100,977839360,2970,2970,2970,2970,0
20230823,153000,977839360,2970,2970,2970,2970,9324
20230823,152900,950147080,2980,2980,2980,2980,0
20230823,152800,950147080,2980,2980,2980,2980,0
20230823,152700,950147080,2980,2980,2980,2980,0
20230823,152600,950147080,2980,2980,2980,2980,0
20230823,152500,950147080,2980,2980,2980,2980,0
20230823,152400,950147080,2980,2980,2980,2980,0
20230823,152300,950147080,2980,2980,2980,2980,0
20230823,152200,950147080,2980,2980,2980,2980,0
20230823,152100,950147080,2980,2980,2980,2980,0
20230823,152000,950147080,2980,2980,2980,2980,0
20230823,151900,950147080,2980,2980,2980,2970,754
20230823,151800,947903210,2975,2975,2985,2970,716
20230823,151700,945769305,2970,2975,2975,2970,2500
20230823,151600,938332490,2975,2980,2980,2975,1248
20230823,151500,934613455,2985,2985,2985,2985,38
20230823,151400,934500025,2980,2985,2985,2980,2343
20230823,151300,927516385,2985,2985,2985,2985,5
20230823,151200,927501460,2985,2985,2985,2985,3
20230823,151100,927492505,2985,2980,2990,2980,318
20230823,151000,926542280,2980,2980,2990,2980,250
20230823,150900,925795280,2980,2985,2985,2980,6653
20230823,150800,905936120,2990,2985,2990,2985,1480
20230823,150700,901511130,2985,2985,2985,2985,168
20230823,150600,901009650,2985,2990,2990,2985,671
20230823,150500,899006695,2990,2995,2995,2990,7
20230823,150400,898985750,2995,2995,2995,2995,15
20230823,150300,898940825,2995,2990,2995,2990,1596
20230823,150200,894168765,2990,2995,2995,2990,1112
20230823,150100,890841385,2995,2995,2995,2995,0
20230823,150000,890841385,2995,2995,2995,2995,1
20230823,145900,890838390,2995,2995,2995,2995,3
20230823,145800,890829405,2995,2995,2995,2990,307
20230823,145700,889911445,2995,2995,2995,2995,0
20230823,145600,889911445,2995,2985,2995,2985,415
20230823,145500,888672650,2985,2985,2985,2985,1924
20230823,145400,882929510,2985,2985,2985,2985,8
20230823,145300,882905630,2980,2980,2980,2980,0
20230823,145200,882905630,2980,2980,2980,2980,0
20230823,145100,882905630,2980,2985,2985,2980,614
20230823,145000,881075490,2985,2985,2985,2980,144
20230823,144900,880645820,2985,2980,2985,2980,248
20230823,144800,879906775,2980,2980,2980,2980,0
20230823,144700,879906775,2980,2980,2980,2980,417
20230823,144600,878664115,2980,2985,2985,2980,318
20230823,144500,877716470,2990,2990,2990,2990,0
20230823,144400,877716470,2990,2990,2990,2990,0
20230823,144300,877716470,2990,2995,2995,2980,2607
20230823,144200,869933000,2995,2995,2995,2995,10
20230823,144100,869903050,2995,2995,2995,2995,5
20230823,144000,869888075,2995,2985,2995,2985,2251
20230823,143900,863166990,2990,2995,2995,2980,13216
20230823,143800,823736590,2995,2995,2995,2995,0
20230823,143700,823736590,2995,2995,2995,2995,0
20230823,143600,823736590,2995,3000,3000,2995,1300
20230823,143500,819838125,3005,3005,3005,3005,1
20230823,143400,819835120,3005,3005,3005,3005,0
20230823,143300,819835120,3005,3005,3005,3005,28
20230823,143200,819750980,3005,3000,3005,3000,793
20230823,143100,817368220,3005,3005,3005,3005,0
20230823,143000,817368220,3005,3005,3005,3005,0
20230823,142900,817368220,3005,3005,3005,3005,0
20230823,142800,817368220,3005,3005,3005,3005,2
20230823,142700,817362210,3005,3005,3005,3005,3
20230823,142600,817353195,3005,3005,3005,3005,116
20230823,142500,817004615,3005,3010,3010,3005,8
20230823,142400,816980555,3000,3000,3000,3000,1210
20230823,142300,813350555,3000,3005,3005,3000,300
20230823,142200,812450360,3010,3010,3010,3010,1
20230823,142100,812447350,3005,3010,3010,3005,1273
20230823,142000,808618525,3020,3020,3020,3020,5
20230823,141900,808603425,3010,3010,3010,3010,0
20230823,141800,808603425,3010,3010,3010,3010,0
20230823,141700,808603425,3010,3005,3010,3005,258
20230823,141600,807828130,3005,3005,3005,3005,200
20230823,141500,807227130,3010,3015,3015,3010,13
20230823,141400,807187960,3020,3020,3020,3020,11
20230823,141300,807154740,3005,3020,3020,3005,101
20230823,141200,806849735,3010,3015,3020,3010,3472
20230823,141100,796367055,3015,3015,3015,3015,18
20230823,141000,796312785,3020,3005,3020,3005,2
20230823,140900,796306760,3000,3005,3005,3000,7489
20230823,140800,773838920,3000,3010,3015,3000,7815
20230823,140700,750352845,3010,3020,3020,3010,1581
20230823,140600,745594025,3005,3000,3015,3000,1706
20230823,140500,740472435,3000,2995,3010,2995,2771
20230823,140400,732172375,3000,3000,3000,3000,10
20230823,140300,732142375,3020,3005,3020,3000,610
20230823,140200,730311720,3005,3010,3010,3005,1402
20230823,140100,726097710,3010,3015,3015,3010,2226
20230823,140000,719391825,3015,3020,3020,3015,549
20230823,135900,717733890,3025,3025,3025,3025,1
20230823,135800,717730865,3025,3025,3025,3025,1
20230823,135700,717727840,3025,3025,3030,3025,838
20230823,135600,715190940,3030,3020,3030,3015,3519
20230823,135500,704538150,3020,3010,3025,3010,1323
20230823,135400,700546495,3010,3010,3010,3010,0
20230823,135300,700546495,3010,3000,3010,3000,1055
20230823,135200,697370955,3000,3000,3000,3000,550
20230823,135100,695720955,3000,3010,3010,3000,131
20230823,135000,695327855,3010,3005,3010,3000,3200
20230823,134900,685724985,3005,3005,3005,3005,0
20230823,134800,685724985,3005,3005,3005,3005,100
20230823,134700,685424485,3010,3005,3010,3005,521
20230823,134600,683858740,3010,3010,3010,3010,3290
20230823,134500,673955840,3010,3010,3010,3010,22
20230823,134400,673889620,3020,3020,3020,3020,89
20230823,134300,673620840,3015,3015,3015,3015,1104
20230823,134200,670292280,3015,3015,3020,3015,453
20230823,134100,668925615,3015,3015,3020,3010,1534
20230823,134000,664304990,3010,3010,3020,3010,53
20230823,133900,664145200,3010,3010,3010,3010,23
20230823,133800,664075970,3020,3020,3020,3020,0
20230823,133700,664075970,3020,3020,3020,3020,20
20230823,133600,664015570,3020,3010,3020,3010,1002
20230823,133500,660999540,3010,3010,3010,3010,0
20230823,133400,660999540,3010,3020,3020,3010,31
20230823,133300,660906105,3015,3020,3020,3015,186
20230823,133200,660344445,3020,3010,3020,3010,2
20230823,133100,660338415,3015,3015,3015,3015,0
20230823,133000,660338415,3015,3015,3015,3015,992
20230823,132900,657347535,3015,3015,3015,3015,51
20230823,132800,657193770,3015,3015,3015,3015,461
20230823,132700,655803855,3010,3015,3015,3010,349
20230823,132600,654752620,3020,3020,3020,3020,5
20230823,132500,654737520,3020,3020,3020,3020,0
20230823,132400,654737520,3020,3020,3020,3020,52
20230823,132300,654580480,3015,3015,3015,3015,0
20230823,132200,654580480,3015,3015,3015,3015,0
20230823,132100,654580480,3015,3015,3015,3015,30
20230823,132000,654490030,3015,3025,3025,3015,200
20230823,131900,653886030,3015,3015,3015,3015,108
20230823,131800,653560410,3025,3025,3025,3025,0
20230823,131700,653560410,3025,3015,3025,3015,341
20230823,131600,652532285,3015,3015,3015,3015,101
20230823,131500,652227770,3015,3025,3025,3015,502
20230823,131400,650713335,3030,3030,3030,3030,0
20230823,131300,650713335,3030,3025,3030,3010,1024
20230823,131200,647629080,3030,3030,3030,3015,2347
20230823,131100,640552845,3015,3020,3020,3015,800
20230823,131000,638139755,3020,3020,3020,3020,0
20230823,130900,638139755,3020,3020,3020,3020,1123
20230823,130800,634748295,3035,3035,3035,3035,0
20230823,130700,634748295,3035,3035,3035,3035,1
20230823,130600,634745260,3035,3020,3035,3020,2
20230823,130500,634739205,3025,3030,3030,3025,45
20230823,130400,634603055,3030,3040,3040,3025,3810
20230823,130300,623057695,3040,3040,3040,3040,0
20230823,130200,623057695,3040,3035,3040,3035,4
20230823,130100,623045545,3040,3040,3040,3040,5
20230823,130000,623030345,3040,3040,3040,3040,121
20230823,125900,622662505,3040,3040,3040,3040,1
20230823,125800,622659465,3030,3030,3030,3030,0
20230823,125700,622659465,3030,3030,3030,3030,100
20230823,125600,622356465,3040,3040,3040,3040,500
20230823,125500,620836465,3040,3040,3040,3040,0
20230823,125400,620836465,3040,3025,3040,3025,2
20230823,125300,620830400,3025,3035,3035,3025,354
20230823,125200,619758315,3030,3030,3030,3030,1
20230823,125100,619755285,3040,3040,3040,3040,0
20230823,125000,619755285,3040,3030,3040,3030,2149
20230823,124900,613238120,3030,3030,3030,3030,0
20230823,124800,613238120,3030,3020,3030,3020,2672
20230823,124700,605155415,3025,3025,3025,3025,0
20230823,124600,605155415,3025,3025,3025,3025,1
20230823,124500,605152390,3025,3025,3025,3020,54
20230823,124400,604989290,3020,3020,3020,3020,1029
20230823,124300,601881710,3020,3020,3020,3020,50
20230823,124200,601730710,3025,3025,3025,3025,0
20230823,124100,601730710,3025,3025,3025,3025,0
20230823,124000,601730710,3025,3025,3025,3025,0
20230823,123900,601730710,3025,3020,3025,3020,1353
20230823,123800,597644565,3020,3020,3020,3020,12
20230823,123700,597608325,3020,3015,3020,3015,21
20230823,123600,597545005,3015,3015,3015,3015,300
20230823,123500,596640505,3015,3015,3015,3015,10
20230823,123400,596610355,3015,3015,3015,3015,966
20230823,123300,593697865,3015,3015,3015,3015,3300
20230823,123200,583748365,3020,3020,3020,3020,1
20230823,123100,583745345,3015,3015,3015,3015,0
20230823,123000,583745345,3015,3020,3020,3015,263
20230823,122900,582951595,3020,3020,3020,3020,0
20230823,122800,582951595,3020,3020,3020,3020,96
20230823,122700,582661675,3025,3025,3025,3025,0
20230823,122600,582661675,3025,3025,3025,3025,0
20230823,122500,582661675,3025,3025,3025,3025,0
20230823,122400,582661675,3025,3025,3025,3025,0
20230823,122300,582661675,3025,3025,3025,3025,0
20230823,122200,582661675,3025,3025,3025,3025,0
20230823,122100,582661675,3025,3025,3025,3025,4
20230823,122000,582649575,3020,3025,3025,3020,809
20230823,121900,580206370,3020,3020,3020,3020,100
20230823,121800,579904370,3025,3020,3025,3020,117
20230823,121700,579550945,3020,3020,3020,3020,453
20230823,121600,578182885,3025,3025,3025,3025,1
20230823,121500,578179860,3025,3025,3025,3025,0
20230823,121400,578179860,3025,3025,3025,3025,2
20230823,121300,578173810,3025,3025,3025,3025,7
20230823,121200,578152635,3020,3025,3025,3020,267
20230823,121100,577345010,3025,3025,3025,3025,0
20230823,121000,577345010,3025,3025,3025,3025,655
20230823,120900,575363635,3020,3020,3020,3020,0
20230823,120800,575363635,3020,3020,3020,3020,0
20230823,120700,575363635,3020,3020,3020,3020,8
20230823,120600,575339475,3020,3020,3020,3020,0
20230823,120500,575339475,3020,3020,3020,3020,4
20230823,120400,575327395,3025,3025,3025,3025,0
20230823,120300,575327395,3025,3025,3025,3025,0
20230823,120200,575327395,3025,3025,3025,3025,0
20230823,120100,575327395,3025,3025,3025,3025,0
20230823,120000,575327395,3025,3025,3025,3025,2
20230823,115900,575321345,3030,3020,3030,3020,2273
20230823,115800,568443415,3020,3025,3025,3020,1893
20230823,115700,562724795,3025,3025,3025,3025,1038
20230823,115600,559584845,3020,3020,3020,3020,44
20230823,115500,559451965,3025,3025,3025,3025,0
20230823,115400,559451965,3025,3025,3025,3025,0
20230823,115300,559451965,3025,3025,3025,3025,80
20230823,115200,559209965,3020,3020,3020,3020,0
20230823,115100,559209965,3020,3020,3020,3020,446
20230823,115000,557863045,3020,3020,3020,3020,42
20230823,114900,557736205,3020,3020,3020,3020,822
20230823,114800,555253765,3020,3020,3020,3020,160
20230823,114700,554770565,3025,3025,3025,3025,0
20230823,114600,554770565,3025,3025,3025,3025,3
20230823,114500,554761490,3030,3030,3030,3030,0
20230823,114400,554761490,3030,3030,3030,3030,33
20230823,114300,554661500,3030,3030,3030,3030,0
20230823,114200,554661500,3030,3020,3030,3020,5
20230823,114100,554646370,3020,3020,3020,3020,600
20230823,114000,552834370,3020,3020,3020,3020,0
20230823,113900,552834370,3020,3020,3020,3020,0
20230823,113800,552834370,3020,3020,3020,3020,0
20230823,113700,552834370,3020,3020,3020,3020,0
20230823,113600,552834370,3020,3020,3020,3020,1000
20230823,113500,549814370,3020,3025,3025,3020,140
20230823,113400,549390955,3025,3020,3025,3020,4918
20230823,113300,534537980,3025,3020,3025,3020,141
20230823,113200,534111475,3020,3030,3030,3020,2110
20230823,113100,527736110,3025,3025,3025,3025,102
20230823,113000,527427560,3025,3025,3025,3025,0
20230823,112900,527427560,3025,3025,3025,3025,696
20230823,112800,525322160,3025,3025,3025,3025,0
20230823,112700,525322160,3025,3025,3025,3025,3
20230823,112600,525313085,3025,3025,3025,3025,0
20230823,112500,525313085,3025,3025,3025,3025,87
20230823,112400,525049910,3025,3025,3025,3025,43
20230823,112300,524919835,3025,3025,3025,3025,5
20230823,112200,524904710,3025,3030,3030,3025,350
20230823,112100,523845460,3030,3030,3030,3030,0
20230823,112000,523845460,3030,3030,3030,3030,2
20230823,111900,523839400,3025,3025,3025,3025,178
20230823,111800,523300950,3020,3020,3020,3020,0
20230823,111700,523300950,3020,3020,3020,3020,0
20230823,111600,523300950,3020,3020,3020,3020,929
20230823,111500,520495370,3015,3015,3015,3010,1061
20230823,111400,517300980,3020,3020,3025,3020,707
20230823,111300,515165145,3015,3015,3015,3015,0
20230823,111200,515165145,3015,3020,3020,3010,1158
20230823,111100,511677740,3020,3020,3020,3020,3
20230823,111000,511668680,3020,3020,3025,3015,1673
20230823,110900,506622980,3020,3025,3025,3020,1077
20230823,110800,503368525,3025,3025,3025,3025,1
20230823,110700,503365500,3030,3030,3030,3030,0
20230823,110600,503365500,3030,3030,3030,3030,0
20230823,110500,503365500,3030,3030,3030,3030,1
20230823,110400,503362470,3025,3025,3025,3025,59
20230823,110300,503183995,3030,3030,3030,3030,0
20230823,110200,503183995,3030,3030,3030,3030,0
20230823,110100,503183995,3030,3030,3030,3030,0
20230823,110000,503183995,3030,3030,3030,3030,20
20230823,105900,503123395,3035,3035,3035,3035,0
20230823,105800,503123395,3035,3030,3035,3025,1390
20230823,105700,498911820,3020,3035,3035,3015,4676
20230823,105600,484776090,3040,3040,3040,3040,0
20230823,105500,484776090,3040,3040,3040,3040,498
20230823,105400,483262170,3040,3040,3040,3040,2
20230823,105300,483256090,3040,3045,3045,3040,3
20230823,105200,483246960,3040,3040,3040,3040,1550
20230823,105100,478534960,3045,3045,3045,3045,206
20230823,105000,477907690,3045,3045,3045,3045,536
20230823,104900,476275570,3050,3055,3055,3050,10
20230823,104800,476245025,3060,3045,3060,3045,3526
20230823,104700,465476645,3050,3045,3055,3045,1443
20230823,104600,461075470,3050,3045,3050,3035,2151
20230823,104500,454527365,3045,3045,3045,3045,3
20230823,104400,454518230,3045,3040,3045,3040,1024
20230823,104300,451405265,3040,3030,3040,3030,3355
20230823,104200,441226110,3035,3025,3035,3025,1359
20230823,104100,437107870,3020,3020,3020,3020,14
20230823,104000,437065590,3025,3025,3025,3025,0
20230823,103900,437065590,3025,3025,3025,3025,78
20230823,103800,436829640,3030,3035,3035,3030,1249
20230823,103700,433045105,3035,3035,3035,3035,2
20230823,103600,433039035,3035,3035,3035,3035,89
20230823,103500,432768920,3035,3035,3035,3035,0
20230823,103400,432768920,3035,3035,3035,3035,0
20230823,103300,432768920,3035,3040,3040,3035,159
20230823,103200,432286330,3040,3040,3040,3040,186
20230823,103100,431720890,3040,3035,3040,3035,2858
20230823,103000,423045145,3030,3035,3035,3030,1367
20230823,102900,418901665,3035,3035,3035,3035,0
20230823,102800,418901665,3035,3035,3035,3035,53
20230823,102700,418740810,3030,3030,3030,3030,0
20230823,102600,418740810,3030,3030,3030,3020,563
20230823,102500,417038250,3030,3025,3030,3025,1517
20230823,102400,412447675,3030,3030,3030,3030,3178
20230823,102300,402818335,3030,3030,3030,3030,30
20230823,102200,402727435,3030,3030,3030,3030,215
20230823,102100,402075985,3035,3035,3035,3035,5
20230823,102000,402060810,3035,3030,3035,3030,69
20230823,101900,401851735,3030,3030,3030,3030,500
20230823,101800,400336735,3030,3030,3030,3030,0
20230823,101700,400336735,3030,3015,3030,3015,1505
20230823,101600,395781775,3015,3025,3025,3015,888
20230823,101500,393103915,3025,3025,3025,3025,283
20230823,101400,392247840,3020,3025,3030,3020,412
20230823,101300,391002020,3025,3020,3025,3020,345
20230823,101200,389959780,3025,3025,3025,3025,8
20230823,101100,389935580,3025,3030,3035,3025,2073
20230823,101000,383645040,3030,3010,3030,3010,3291
20230823,100900,373736410,3010,3005,3010,3005,1608
20230823,100800,368898420,3005,3000,3005,3000,35
20230823,100700,368793410,3000,3000,3000,3000,186
20230823,100600,368235410,3005,3010,3010,3005,1712
20230823,100500,363082540,3010,3010,3010,3010,1
20230823,100400,363079530,3005,3005,3005,3005,47
20230823,100300,362938295,3005,3005,3005,3005,226
20230823,100200,362259165,3005,3005,3005,3005,9
20230823,100100,362232120,3005,3000,3010,3000,2107
20230823,100000,355908815,3000,2995,3000,2995,301
20230823,095900,355007315,2990,2990,2990,2990,0
20230823,095800,355007315,2990,2990,2990,2990,316
20230823,095700,354062475,3000,3000,3000,3000,1
20230823,095600,354059475,2990,2990,3000,2990,4034
20230823,095500,341990800,3000,3000,3000,2985,357
20230823,095400,340924570,3005,3000,3005,3000,173
20230823,095300,340405565,3010,3005,3010,2985,3597
20230823,095200,329632095,3015,3005,3015,3005,1486
20230823,095100,325160690,3005,3005,3005,3005,49
20230823,095000,325013445,3010,3000,3010,3000,334
20230823,094900,324011280,2995,2995,2995,2995,678
20230823,094800,321980670,2995,2995,2995,2995,977
20230823,094700,319054555,2995,2995,2995,2995,156
20230823,094600,318587335,2995,2995,2995,2995,672
20230823,094500,316574695,2985,2990,2990,2970,5187
20230823,094400,301106290,2990,2995,3000,2990,479
20230823,094300,299673980,2990,2985,2990,2985,757
20230823,094200,297410575,2985,2980,2995,2955,14152
20230823,094100,255354870,2985,2990,2990,2980,6683
20230823,094000,235419670,2990,3000,3000,2990,2324
20230823,093900,228452645,3000,3005,3005,3000,492
20230823,093800,226974760,3000,3005,3005,3000,1244
20230823,093700,223242220,3010,3025,3025,3010,213
20230823,093600,222601075,3025,3025,3025,3025,10
20230823,093500,222570825,3010,3020,3025,3010,106
20230823,093400,222251200,3025,3020,3025,3020,910
20230823,093300,219499435,3020,3010,3020,3010,1138
20230823,093200,216072145,3010,3000,3010,2990,2728
20230823,093100,207894695,3005,3005,3010,3000,1043
20230823,093000,204763015,3010,3010,3010,3010,76
20230823,092900,204534255,3010,3005,3010,3005,61
20230823,092800,204350945,3010,3005,3010,3005,57
20230823,092700,204179655,3010,3010,3010,3010,400
20230823,092600,202975655,3010,3005,3010,3005,1386
20230823,092500,198807070,3005,3000,3005,2995,348
20230823,092400,197763630,3000,3005,3005,3000,595
20230823,092300,195978050,3010,3030,3035,3010,1195
20230823,092200,192366540,3035,3020,3085,3020,18428
20230823,092100,136191660,3020,3020,3020,3020,2399
20230823,092000,128946680,3020,3015,3020,3015,180
20230823,091900,128403965,3010,3000,3015,3000,1165
20230823,091800,124903570,3000,3000,3000,3000,166
20230823,091700,124405570,3000,2995,3000,2995,1792
20230823,091600,119029620,3000,3000,3000,3000,0
20230823,091500,119029620,3000,2995,3000,2995,22
20230823,091400,118963630,3000,3005,3005,3000,1432
20230823,091300,114666270,3005,3005,3005,3005,5
20230823,091200,114651245,3010,3015,3015,3010,19
20230823,091100,114594050,3015,3020,3020,3015,800
20230823,091000,112179475,3015,3025,3025,3015,1121
20230823,090900,108797900,3025,3035,3040,3025,4508
20230823,090800,95138605,3035,3020,3050,3020,11995
20230823,090700,58857990,3015,3025,3025,3015,3060
20230823,090600,49617665,3020,3015,3025,3015,2611
20230823,090500,41738700,3010,2990,3010,2990,2502
20230823,090400,34242715,2990,2990,2990,2980,1673
20230823,090300,29250270,2990,2990,2990,2990,1841
20230823,090200,23745680,2995,2990,3000,2990,1257
20230823,090100,19984170,2990,2990,2995,2990,4740
20230823,090000,5811320,2990,3000,3000,2990,1940