KissMeData/220180/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,201500,126332280,3160,3160,3160,3160,1337
20230823,201400,126332280,3160,3160,3160,3160,0
20230823,201300,126332280,3160,3160,3160,3160,0
20230823,201200,126332280,3160,3160,3160,3160,0
20230823,201100,126332280,3160,3160,3160,3160,0
20230823,201000,126332280,3160,3160,3160,3160,0
20230823,200900,126332280,3160,3160,3160,3160,0
20230823,200800,126332280,3160,3160,3160,3160,0
20230823,200700,126332280,3160,3160,3160,3160,0
20230823,200600,126332280,3160,3160,3160,3160,0
20230823,200500,126332280,3160,3160,3160,3160,0
20230823,200400,126332280,3160,3160,3160,3160,0
20230823,200300,126332280,3160,3160,3160,3160,0
20230823,200200,126332280,3160,3160,3160,3160,0
20230823,200100,126332280,3160,3160,3160,3160,0
20230823,200000,126332280,3160,3160,3160,3160,0
20230823,195900,126332280,3160,3160,3160,3160,0
20230823,195800,126332280,3160,3160,3160,3160,0
20230823,195700,126332280,3160,3160,3160,3160,0
20230823,195600,126332280,3160,3160,3160,3160,0
20230823,195500,126332280,3160,3160,3160,3160,0
20230823,195400,126332280,3160,3160,3160,3160,0
20230823,195300,126332280,3160,3160,3160,3160,0
20230823,195200,126332280,3160,3160,3160,3160,0
20230823,195100,126332280,3160,3160,3160,3160,0
20230823,195000,126332280,3160,3160,3160,3160,0
20230823,194900,126332280,3160,3160,3160,3160,0
20230823,194800,126332280,3160,3160,3160,3160,0
20230823,194700,126332280,3160,3160,3160,3160,0
20230823,194600,126332280,3160,3160,3160,3160,0
20230823,194500,126332280,3160,3160,3160,3160,1337
20230823,194400,126332280,3160,3160,3160,3160,0
20230823,194300,126332280,3160,3160,3160,3160,0
20230823,194200,126332280,3160,3160,3160,3160,0
20230823,194100,126332280,3160,3160,3160,3160,0
20230823,194000,126332280,3160,3160,3160,3160,0
20230823,193900,126332280,3160,3160,3160,3160,0
20230823,193800,126332280,3160,3160,3160,3160,0
20230823,193700,126332280,3160,3160,3160,3160,0
20230823,193600,126332280,3160,3160,3160,3160,0
20230823,193500,126332280,3160,3160,3160,3160,0
20230823,193400,126332280,3160,3160,3160,3160,0
20230823,193300,126332280,3160,3160,3160,3160,0
20230823,193200,126332280,3160,3160,3160,3160,0
20230823,193100,126332280,3160,3160,3160,3160,0
20230823,193000,126332280,3160,3160,3160,3160,0
20230823,192900,126332280,3160,3160,3160,3160,0
20230823,192800,126332280,3160,3160,3160,3160,0
20230823,192700,126332280,3160,3160,3160,3160,0
20230823,192600,126332280,3160,3160,3160,3160,0
20230823,192500,126332280,3160,3160,3160,3160,0
20230823,192400,126332280,3160,3160,3160,3160,0
20230823,192300,126332280,3160,3160,3160,3160,0
20230823,192200,126332280,3160,3160,3160,3160,0
20230823,192100,126332280,3160,3160,3160,3160,0
20230823,192000,126332280,3160,3160,3160,3160,0
20230823,191900,126332280,3160,3160,3160,3160,0
20230823,191800,126332280,3160,3160,3160,3160,0
20230823,191700,126332280,3160,3160,3160,3160,0
20230823,191600,126332280,3160,3160,3160,3160,0
20230823,191500,126332280,3160,3160,3160,3160,1337
20230823,191400,126332280,3160,3160,3160,3160,0
20230823,191300,126332280,3160,3160,3160,3160,0
20230823,191200,126332280,3160,3160,3160,3160,0
20230823,191100,126332280,3160,3160,3160,3160,0
20230823,191000,126332280,3160,3160,3160,3160,0
20230823,190900,126332280,3160,3160,3160,3160,0
20230823,190800,126332280,3160,3160,3160,3160,0
20230823,190700,126332280,3160,3160,3160,3160,0
20230823,190600,126332280,3160,3160,3160,3160,0
20230823,190500,126332280,3160,3160,3160,3160,0
20230823,190400,126332280,3160,3160,3160,3160,0
20230823,190300,126332280,3160,3160,3160,3160,0
20230823,190200,126332280,3160,3160,3160,3160,0
20230823,190100,126332280,3160,3160,3160,3160,0
20230823,190000,126332280,3160,3160,3160,3160,0
20230823,185900,126332280,3160,3160,3160,3160,0
20230823,185800,126332280,3160,3160,3160,3160,0
20230823,185700,126332280,3160,3160,3160,3160,0
20230823,185600,126332280,3160,3160,3160,3160,0
20230823,185500,126332280,3160,3160,3160,3160,0
20230823,185400,126332280,3160,3160,3160,3160,0
20230823,185300,126332280,3160,3160,3160,3160,0
20230823,185200,126332280,3160,3160,3160,3160,0
20230823,185100,126332280,3160,3160,3160,3160,0
20230823,185000,126332280,3160,3160,3160,3160,0
20230823,184900,126332280,3160,3160,3160,3160,0
20230823,184800,126332280,3160,3160,3160,3160,0
20230823,184700,126332280,3160,3160,3160,3160,0
20230823,184600,126332280,3160,3160,3160,3160,0
20230823,184500,126332280,3160,3160,3160,3160,1337
20230823,184400,126332280,3160,3160,3160,3160,0
20230823,184300,126332280,3160,3160,3160,3160,0
20230823,184200,126332280,3160,3160,3160,3160,0
20230823,184100,126332280,3160,3160,3160,3160,0
20230823,184000,126332280,3160,3160,3160,3160,0
20230823,183900,126332280,3160,3160,3160,3160,0
20230823,183800,126332280,3160,3160,3160,3160,0
20230823,183700,126332280,3160,3160,3160,3160,0
20230823,183600,126332280,3160,3160,3160,3160,0
20230823,183500,126332280,3160,3160,3160,3160,0
20230823,183400,126332280,3160,3160,3160,3160,0
20230823,183300,126332280,3160,3160,3160,3160,0
20230823,183200,126332280,3160,3160,3160,3160,0
20230823,183100,126332280,3160,3160,3160,3160,0
20230823,183000,126332280,3160,3160,3160,3160,0
20230823,182900,126332280,3160,3160,3160,3160,0
20230823,182800,126332280,3160,3160,3160,3160,0
20230823,182700,126332280,3160,3160,3160,3160,0
20230823,182600,126332280,3160,3160,3160,3160,0
20230823,182500,126332280,3160,3160,3160,3160,0
20230823,182400,126332280,3160,3160,3160,3160,0
20230823,182300,126332280,3160,3160,3160,3160,0
20230823,182200,126332280,3160,3160,3160,3160,0
20230823,182100,126332280,3160,3160,3160,3160,0
20230823,182000,126332280,3160,3160,3160,3160,0
20230823,181900,126332280,3160,3160,3160,3160,0
20230823,181800,126332280,3160,3160,3160,3160,0
20230823,181700,126332280,3160,3160,3160,3160,0
20230823,181600,126332280,3160,3160,3160,3160,0
20230823,181500,126332280,3160,3160,3160,3160,1337
20230823,181400,126332280,3160,3160,3160,3160,0
20230823,181300,126332280,3160,3160,3160,3160,0
20230823,181200,126332280,3160,3160,3160,3160,0
20230823,181100,126332280,3160,3160,3160,3160,0
20230823,181000,126332280,3160,3160,3160,3160,0
20230823,180900,126332280,3160,3160,3160,3160,0
20230823,180800,126332280,3160,3160,3160,3160,0
20230823,180700,126332280,3160,3160,3160,3160,0
20230823,180600,126332280,3160,3160,3160,3160,0
20230823,180500,126332280,3160,3160,3160,3160,0
20230823,180400,126332280,3160,3160,3160,3160,0
20230823,180300,126332280,3160,3160,3160,3160,0
20230823,180200,126332280,3160,3160,3160,3160,0
20230823,180100,126332280,3160,3160,3160,3160,0
20230823,180000,126332280,3160,3160,3160,3160,0
20230823,175900,126332280,3160,3160,3160,3160,0
20230823,175800,126332280,3160,3160,3160,3160,0
20230823,175700,126332280,3160,3160,3160,3160,0
20230823,175600,126332280,3160,3160,3160,3160,0
20230823,175500,126332280,3160,3160,3160,3160,0
20230823,175400,126332280,3160,3160,3160,3160,0
20230823,175300,126332280,3160,3160,3160,3160,0
20230823,175200,126332280,3160,3160,3160,3160,0
20230823,175100,126332280,3160,3160,3160,3160,0
20230823,175000,126332280,3160,3160,3160,3160,0
20230823,174900,126332280,3160,3160,3160,3160,0
20230823,174800,126332280,3160,3160,3160,3160,0
20230823,174700,126332280,3160,3160,3160,3160,0
20230823,174600,126332280,3160,3160,3160,3160,0
20230823,174500,126332280,3160,3160,3160,3160,1337
20230823,174400,126332280,3160,3160,3160,3160,0
20230823,174300,126332280,3160,3160,3160,3160,0
20230823,174200,126332280,3160,3160,3160,3160,0
20230823,174100,126332280,3160,3160,3160,3160,0
20230823,174000,126332280,3160,3160,3160,3160,0
20230823,173900,126332280,3160,3160,3160,3160,0
20230823,173800,126332280,3160,3160,3160,3160,0
20230823,173700,126332280,3160,3160,3160,3160,0
20230823,173600,126332280,3160,3160,3160,3160,0
20230823,173500,126332280,3160,3160,3160,3160,0
20230823,173400,126332280,3160,3160,3160,3160,0
20230823,173300,126332280,3160,3160,3160,3160,0
20230823,173200,126332280,3160,3160,3160,3160,0
20230823,173100,126332280,3160,3160,3160,3160,0
20230823,173000,126332280,3160,3160,3160,3160,0
20230823,172900,126332280,3160,3160,3160,3160,0
20230823,172800,126332280,3160,3160,3160,3160,0
20230823,172700,126332280,3160,3160,3160,3160,0
20230823,172600,126332280,3160,3160,3160,3160,0
20230823,172500,126332280,3160,3160,3160,3160,0
20230823,172400,126332280,3160,3160,3160,3160,0
20230823,172300,126332280,3160,3160,3160,3160,0
20230823,172200,126332280,3160,3160,3160,3160,0
20230823,172100,126332280,3160,3160,3160,3160,0
20230823,172000,126332280,3160,3160,3160,3160,0
20230823,171900,126332280,3160,3160,3160,3160,0
20230823,171800,126332280,3160,3160,3160,3160,0
20230823,171700,126332280,3160,3160,3160,3160,0
20230823,171600,126332280,3160,3160,3160,3160,0
20230823,171500,126332280,3160,3160,3160,3160,1337
20230823,171400,126332280,3160,3160,3160,3160,0
20230823,171300,126332280,3160,3160,3160,3160,0
20230823,171200,126332280,3160,3160,3160,3160,0
20230823,171100,126332280,3160,3160,3160,3160,0
20230823,171000,126332280,3160,3160,3160,3160,0
20230823,170900,126332280,3160,3160,3160,3160,0
20230823,170800,126332280,3160,3160,3160,3160,0
20230823,170700,126332280,3160,3160,3160,3160,0
20230823,170600,126332280,3160,3160,3160,3160,0
20230823,170500,126332280,3160,3160,3160,3160,0
20230823,170400,126332280,3160,3160,3160,3160,0
20230823,170300,126332280,3160,3160,3160,3160,0
20230823,170200,126332280,3160,3160,3160,3160,0
20230823,170100,126332280,3160,3160,3160,3160,0
20230823,170000,126332280,3160,3160,3160,3160,0
20230823,165900,126332280,3160,3160,3160,3160,0
20230823,165800,126332280,3160,3160,3160,3160,0
20230823,165700,126332280,3160,3160,3160,3160,0
20230823,165600,126332280,3160,3160,3160,3160,0
20230823,165500,126332280,3160,3160,3160,3160,0
20230823,165400,126332280,3160,3160,3160,3160,0
20230823,165300,126332280,3160,3160,3160,3160,0
20230823,165200,126332280,3160,3160,3160,3160,0
20230823,165100,126332280,3160,3160,3160,3160,0
20230823,165000,126332280,3160,3160,3160,3160,0
20230823,164900,126332280,3160,3160,3160,3160,0
20230823,164800,126332280,3160,3160,3160,3160,0
20230823,164700,126332280,3160,3160,3160,3160,0
20230823,164600,126332280,3160,3160,3160,3160,0
20230823,164500,126332280,3160,3160,3160,3160,1337
20230823,164400,126332280,3160,3160,3160,3160,0
20230823,164300,126332280,3160,3160,3160,3160,0
20230823,164200,126332280,3160,3160,3160,3160,0
20230823,164100,126332280,3160,3160,3160,3160,0
20230823,164000,126332280,3160,3160,3160,3160,0
20230823,163900,126332280,3160,3160,3160,3160,0
20230823,163800,126332280,3160,3160,3160,3160,0
20230823,163700,126332280,3160,3160,3160,3160,0
20230823,163600,126332280,3160,3160,3160,3160,0
20230823,163500,126332280,3160,3160,3160,3160,0
20230823,163400,126332280,3160,3160,3160,3160,0
20230823,163300,126332280,3160,3160,3160,3160,0
20230823,163200,126332280,3160,3160,3160,3160,0
20230823,163100,126332280,3160,3160,3160,3160,0
20230823,163000,126332280,3160,3160,3160,3160,0
20230823,162900,126332280,3160,3160,3160,3160,0
20230823,162800,126332280,3160,3160,3160,3160,0
20230823,162700,126332280,3160,3160,3160,3160,0
20230823,162600,126332280,3160,3160,3160,3160,0
20230823,162500,126332280,3160,3160,3160,3160,0
20230823,162400,126332280,3160,3160,3160,3160,0
20230823,162300,126332280,3160,3160,3160,3160,0
20230823,162200,126332280,3160,3160,3160,3160,0
20230823,162100,126332280,3160,3160,3160,3160,0
20230823,162000,126332280,3160,3160,3160,3160,0
20230823,161900,126332280,3160,3160,3160,3160,0
20230823,161800,126332280,3160,3160,3160,3160,0
20230823,161700,126332280,3160,3160,3160,3160,0
20230823,161600,126332280,3160,3160,3160,3160,0
20230823,161500,126332280,3160,3160,3160,3160,1337
20230823,161400,126332280,3160,3160,3160,3160,0
20230823,161300,126332280,3160,3160,3160,3160,0
20230823,161200,126332280,3160,3160,3160,3160,0
20230823,161100,126332280,3160,3160,3160,3160,0
20230823,161000,126332280,3160,3160,3160,3160,0
20230823,160900,126332280,3160,3160,3160,3160,0
20230823,160800,126332280,3160,3160,3160,3160,0
20230823,160700,126332280,3160,3160,3160,3160,0
20230823,160600,126332280,3160,3160,3160,3160,0
20230823,160500,126332280,3160,3160,3160,3160,0
20230823,160400,126332280,3160,3160,3160,3160,0
20230823,160300,126332280,3160,3160,3160,3160,0
20230823,160200,126332280,3160,3160,3160,3160,0
20230823,160100,126332280,3160,3160,3160,3160,0
20230823,160000,126332280,3160,3160,3160,3160,0
20230823,155900,126332280,3160,3160,3160,3160,0
20230823,155800,126332280,3160,3160,3160,3160,0
20230823,155700,126332280,3160,3160,3160,3160,0
20230823,155600,126332280,3160,3160,3160,3160,0
20230823,155500,126332280,3160,3160,3160,3160,0
20230823,155400,126332280,3160,3160,3160,3160,0
20230823,155300,126332280,3160,3160,3160,3160,0
20230823,155200,126332280,3160,3160,3160,3160,0
20230823,155100,126332280,3160,3160,3160,3160,0
20230823,155000,126332280,3160,3160,3160,3160,0
20230823,154900,126332280,3160,3160,3160,3160,0
20230823,154800,126332280,3160,3160,3160,3160,0
20230823,154700,126332280,3160,3160,3160,3160,0
20230823,154600,126332280,3160,3160,3160,3160,0
20230823,154500,126332280,3160,3160,3160,3160,1337
20230823,154400,126332280,3160,3160,3160,3160,0
20230823,154300,126332280,3160,3160,3160,3160,0
20230823,154200,126332280,3160,3160,3160,3160,0
20230823,154100,126332280,3160,3160,3160,3160,0
20230823,154000,126332280,3160,3160,3160,3160,0
20230823,153900,126332280,3160,3160,3160,3160,0
20230823,153800,126332280,3160,3160,3160,3160,0
20230823,153700,126332280,3160,3160,3160,3160,0
20230823,153600,126332280,3160,3160,3160,3160,0
20230823,153500,126332280,3160,3160,3160,3160,0
20230823,153400,126332280,3160,3160,3160,3160,0
20230823,153300,126332280,3160,3160,3160,3160,0
20230823,153200,126332280,3160,3160,3160,3160,0
20230823,153100,126332280,3160,3160,3160,3160,0
20230823,153000,126332280,3160,3160,3160,3160,1337
20230823,152900,122107360,3160,3160,3160,3160,0
20230823,152800,122107360,3160,3160,3160,3160,0
20230823,152700,122107360,3160,3160,3160,3160,0
20230823,152600,122107360,3160,3160,3160,3160,0
20230823,152500,122107360,3160,3160,3160,3160,0
20230823,152400,122107360,3160,3160,3160,3160,0
20230823,152300,122107360,3160,3160,3160,3160,0
20230823,152200,122107360,3160,3160,3160,3160,0
20230823,152100,122107360,3160,3160,3160,3160,0
20230823,152000,122107360,3160,3160,3160,3160,0
20230823,151900,122107360,3160,3150,3160,3150,563
20230823,151800,120330835,3150,3150,3150,3150,2
20230823,151700,120324535,3130,3150,3150,3125,1185
20230823,151600,116609265,3170,3150,3170,3145,2127
20230823,151500,109886825,3150,3155,3155,3115,4375
20230823,151400,96205500,3160,3160,3160,3150,62
20230823,151300,96009845,3150,3160,3165,3150,106
20230823,151200,95675075,3160,3160,3160,3160,93
20230823,151100,95381195,3150,3160,3160,3150,92
20230823,151000,95090730,3160,3160,3160,3160,46
20230823,150900,94945370,3160,3155,3160,3150,36
20230823,150800,94831755,3160,3160,3160,3150,81
20230823,150700,94576190,3160,3160,3160,3160,124
20230823,150600,94184350,3150,3160,3160,3150,46
20230823,150500,94039245,3160,3155,3160,3150,148
20230823,150400,93572020,3155,3150,3155,3145,212
20230823,150300,92904565,3150,3150,3150,3150,145
20230823,150200,92447815,3150,3150,3150,3150,146
20230823,150100,91987915,3150,3150,3150,3150,129
20230823,150000,91581565,3150,3155,3155,3150,455
20230823,145900,90148240,3150,3155,3155,3150,108
20230823,145800,89807650,3145,3145,3145,3145,238
20230823,145700,89059140,3150,3155,3155,3150,75
20230823,145600,88822810,3155,3155,3155,3155,31
20230823,145500,88725005,3155,3155,3155,3155,31
20230823,145400,88627200,3155,3155,3155,3155,108
20230823,145300,88286460,3140,3150,3150,3140,279
20230823,145200,87408050,3155,3155,3155,3150,131
20230823,145100,86995245,3155,3155,3155,3155,31
20230823,145000,86897440,3155,3155,3155,3155,31
20230823,144900,86799635,3150,3155,3155,3150,35
20230823,144800,86689230,3155,3150,3155,3150,75
20230823,144700,86452825,3155,3155,3155,3155,17
20230823,144600,86399190,3155,3160,3160,3155,54
20230823,144500,86228665,3160,3160,3160,3160,9
20230823,144400,86200225,3160,3165,3165,3160,65
20230823,144300,85994670,3160,3160,3160,3160,0
20230823,144200,85994670,3160,3165,3165,3160,97
20230823,144100,85687995,3165,3165,3165,3165,16
20230823,144000,85637355,3165,3165,3165,3165,16
20230823,143900,85586715,3160,3160,3160,3160,44
20230823,143800,85447675,3165,3165,3165,3165,31
20230823,143700,85349560,3160,3160,3160,3160,52
20230823,143600,85185240,3160,3160,3160,3160,0
20230823,143500,85185240,3160,3160,3160,3160,61
20230823,143400,84992480,3155,3160,3160,3155,72
20230823,143300,84765245,3160,3150,3165,3150,1071
20230823,143200,81386045,3155,3150,3155,3150,63
20230823,143100,81187520,3150,3155,3155,3150,111
20230823,143000,80837695,3155,3165,3165,3155,144
20230823,142900,80383065,3165,3165,3165,3165,0
20230823,142800,80383065,3165,3165,3165,3165,61
20230823,142700,80190000,3145,3145,3145,3145,0
20230823,142600,80190000,3145,3145,3145,3145,0
20230823,142500,80190000,3145,3145,3145,3145,0
20230823,142400,80190000,3145,3145,3145,3145,0
20230823,142300,80190000,3145,3145,3145,3145,0
20230823,142200,80190000,3145,3145,3145,3145,0
20230823,142100,80190000,3145,3145,3145,3145,0
20230823,142000,80190000,3145,3145,3145,3145,0
20230823,141900,80190000,3145,3145,3145,3145,0
20230823,141800,80190000,3145,3145,3145,3140,2797
20230823,141700,71395835,3165,3145,3165,3145,450
20230823,141600,69973720,3140,3140,3140,3140,0
20230823,141500,69973720,3140,3140,3140,3140,47
20230823,141400,69826140,3140,3140,3140,3140,0
20230823,141300,69826140,3140,3145,3145,3140,68
20230823,141200,69612515,3145,3145,3145,3145,0
20230823,141100,69612515,3145,3145,3145,3145,0
20230823,141000,69612515,3145,3145,3145,3145,31
20230823,140900,69515020,3145,3145,3145,3145,47
20230823,140800,69367205,3150,3150,3150,3150,0
20230823,140700,69367205,3150,3150,3150,3150,71
20230823,140600,69143555,3150,3145,3150,3145,30
20230823,140500,69049060,3135,3135,3135,3135,0
20230823,140400,69049060,3135,3135,3135,3135,0
20230823,140300,69049060,3135,3130,3135,3130,60
20230823,140200,68861125,3130,3130,3130,3130,16
20230823,140100,68811045,3130,3130,3130,3130,0
20230823,140000,68811045,3130,3130,3130,3130,0
20230823,135900,68811045,3130,3130,3130,3130,0
20230823,135800,68811045,3130,3130,3130,3130,22
20230823,135700,68742185,3125,3125,3125,3125,0
20230823,135600,68742185,3125,3125,3125,3125,47
20230823,135500,68595310,3125,3125,3125,3125,0
20230823,135400,68595310,3125,3125,3125,3125,0
20230823,135300,68595310,3125,3125,3125,3125,0
20230823,135200,68595310,3125,3125,3125,3125,31
20230823,135100,68498435,3125,3125,3125,3125,0
20230823,135000,68498435,3125,3125,3125,3125,0
20230823,134900,68498435,3125,3125,3125,3125,16
20230823,134800,68448435,3125,3130,3130,3125,32
20230823,134700,68348430,3135,3135,3135,3135,0
20230823,134600,68348430,3135,3135,3135,3135,19
20230823,134500,68288865,3130,3135,3135,3130,79
20230823,134400,68041385,3140,3140,3140,3140,0
20230823,134300,68041385,3140,3140,3140,3140,0
20230823,134200,68041385,3140,3140,3140,3140,0
20230823,134100,68041385,3140,3135,3140,3135,30
20230823,134000,67947225,3135,3135,3135,3135,9
20230823,133900,67919010,3135,3135,3135,3135,0
20230823,133800,67919010,3135,3135,3135,3135,0
20230823,133700,67919010,3135,3135,3135,3135,0
20230823,133600,67919010,3135,3135,3135,3135,27
20230823,133500,67834365,3135,3135,3135,3135,20
20230823,133400,67771665,3130,3130,3130,3130,47
20230823,133300,67624555,3130,3130,3130,3130,0
20230823,133200,67624555,3130,3130,3130,3130,8
20230823,133100,67599515,3130,3135,3135,3130,41
20230823,133000,67471135,3135,3135,3135,3135,0
20230823,132900,67471135,3135,3135,3135,3135,0
20230823,132800,67471135,3135,3135,3135,3135,0
20230823,132700,67471135,3135,3135,3135,3135,0
20230823,132600,67471135,3135,3135,3135,3135,10
20230823,132500,67439785,3135,3130,3135,3130,28
20230823,132400,67352095,3125,3125,3125,3125,31
20230823,132300,67255220,3125,3125,3125,3125,16
20230823,132200,67205220,3125,3125,3125,3125,0
20230823,132100,67205220,3125,3125,3125,3125,0
20230823,132000,67205220,3125,3125,3125,3125,31
20230823,131900,67108345,3130,3130,3130,3130,0
20230823,131800,67108345,3130,3130,3130,3130,0
20230823,131700,67108345,3130,3130,3130,3130,0
20230823,131600,67108345,3130,3125,3130,3125,27
20230823,131500,67023915,3125,3125,3125,3125,0
20230823,131400,67023915,3125,3130,3130,3125,281
20230823,131300,66144605,3130,3130,3130,3130,0
20230823,131200,66144605,3130,3130,3130,3130,0
20230823,131100,66144605,3130,3130,3130,3130,0
20230823,131000,66144605,3130,3130,3130,3130,149
20230823,130900,65678235,3140,3140,3140,3140,0
20230823,130800,65678235,3140,3140,3140,3140,0
20230823,130700,65678235,3140,3140,3140,3140,0
20230823,130600,65678235,3140,3140,3140,3140,0
20230823,130500,65678235,3140,3140,3140,3140,0
20230823,130400,65678235,3140,3140,3140,3140,0
20230823,130300,65678235,3140,3140,3140,3140,0
20230823,130200,65678235,3140,3140,3140,3140,0
20230823,130100,65678235,3140,3140,3140,3140,0
20230823,130000,65678235,3140,3140,3140,3140,0
20230823,125900,65678235,3140,3140,3140,3140,367
20230823,125800,64525855,3135,3135,3135,3135,0
20230823,125700,64525855,3135,3135,3135,3135,0
20230823,125600,64525855,3135,3135,3135,3135,31
20230823,125500,64428670,3135,3135,3135,3135,51
20230823,125400,64268785,3135,3150,3150,3135,289
20230823,125300,63362725,3150,3150,3150,3150,0
20230823,125200,63362725,3150,3150,3150,3150,0
20230823,125100,63362725,3150,3150,3150,3150,0
20230823,125000,63362725,3150,3150,3150,3150,643
20230823,124900,61337275,3135,3145,3145,3135,1945
20230823,124800,55233650,3150,3145,3150,3145,55
20230823,124700,55060555,3150,3150,3150,3150,7
20230823,124600,55038505,3150,3150,3150,3150,0
20230823,124500,55038505,3150,3150,3150,3150,70
20230823,124400,54818005,3150,3150,3150,3150,0
20230823,124300,54818005,3150,3150,3150,3150,31
20230823,124200,54720355,3150,3150,3150,3150,0
20230823,124100,54720355,3150,3150,3150,3150,286
20230823,124000,53819455,3150,3150,3150,3150,31
20230823,123900,53721805,3150,3150,3150,3150,0
20230823,123800,53721805,3150,3150,3150,3150,31
20230823,123700,53624155,3150,3150,3150,3150,131
20230823,123600,53211505,3150,3155,3155,3150,58
20230823,123500,53028670,3155,3155,3155,3155,16
20230823,123400,52978190,3155,3155,3155,3155,56
20230823,123300,52801510,3155,3155,3155,3155,71
20230823,123200,52577505,3160,3160,3160,3160,0
20230823,123100,52577505,3160,3160,3160,3160,0
20230823,123000,52577505,3160,3160,3160,3160,0
20230823,122900,52577505,3160,3160,3160,3160,0
20230823,122800,52577505,3160,3160,3160,3160,0
20230823,122700,52577505,3160,3155,3160,3155,70
20230823,122600,52356450,3155,3155,3155,3155,0
20230823,122500,52356450,3155,3155,3155,3155,0
20230823,122400,52356450,3155,3155,3155,3155,123
20230823,122300,51968385,3165,3165,3165,3165,0
20230823,122200,51968385,3165,3165,3165,3165,1
20230823,122100,51965220,3150,3160,3160,3150,32
20230823,122000,51864410,3160,3160,3160,3160,0
20230823,121900,51864410,3160,3160,3160,3160,31
20230823,121800,51766450,3160,3160,3160,3160,0
20230823,121700,51766450,3160,3155,3160,3155,62
20230823,121600,51570685,3155,3155,3155,3155,156
20230823,121500,51078505,3155,3155,3155,3155,0
20230823,121400,51078505,3155,3155,3155,3155,14
20230823,121300,51034335,3155,3155,3155,3155,0
20230823,121200,51034335,3155,3155,3155,3155,0
20230823,121100,51034335,3155,3155,3155,3155,0
20230823,121000,51034335,3155,3155,3155,3155,0
20230823,120900,51034335,3155,3155,3155,3155,62
20230823,120800,50838725,3155,3155,3155,3155,31
20230823,120700,50740920,3170,3170,3170,3170,0
20230823,120600,50740920,3170,3170,3170,3170,0
20230823,120500,50740920,3170,3170,3170,3170,0
20230823,120400,50740920,3170,3170,3170,3170,0
20230823,120300,50740920,3170,3170,3170,3170,0
20230823,120200,50740920,3170,3170,3170,3170,0
20230823,120100,50740920,3170,3170,3170,3170,0
20230823,120000,50740920,3170,3170,3170,3170,0
20230823,115900,50740920,3170,3170,3170,3170,0
20230823,115800,50740920,3170,3170,3170,3170,0
20230823,115700,50740920,3170,3155,3170,3155,1892
20230823,115600,44750460,3150,3150,3150,3150,0
20230823,115500,44750460,3150,3150,3150,3150,47
20230823,115400,44602410,3150,3150,3150,3150,0
20230823,115300,44602410,3150,3150,3150,3150,0
20230823,115200,44602410,3150,3150,3150,3150,0
20230823,115100,44602410,3150,3150,3150,3150,24
20230823,115000,44526810,3145,3145,3145,3145,0
20230823,114900,44526810,3145,3145,3145,3145,31
20230823,114800,44429315,3150,3150,3150,3150,0
20230823,114700,44429315,3150,3150,3150,3150,3
20230823,114600,44419865,3145,3145,3145,3145,8
20230823,114500,44394705,3145,3145,3145,3145,0
20230823,114400,44394705,3145,3145,3145,3145,3
20230823,114300,44385270,3140,3140,3140,3140,47
20230823,114200,44237690,3140,3140,3140,3140,0
20230823,114100,44237690,3140,3140,3140,3140,0
20230823,114000,44237690,3140,3140,3140,3140,47
20230823,113900,44090110,3140,3140,3140,3140,31
20230823,113800,43992770,3150,3150,3150,3150,0
20230823,113700,43992770,3150,3150,3150,3150,0
20230823,113600,43992770,3150,3145,3150,3145,26
20230823,113500,43910975,3145,3145,3145,3145,24
20230823,113400,43835495,3145,3145,3145,3145,0
20230823,113300,43835495,3145,3145,3145,3145,0
20230823,113200,43835495,3145,3145,3145,3145,0
20230823,113100,43835495,3145,3145,3145,3145,63
20230823,113000,43637360,3145,3145,3145,3145,0
20230823,112900,43637360,3145,3145,3145,3145,0
20230823,112800,43637360,3145,3145,3145,3145,47
20230823,112700,43489545,3145,3145,3145,3145,0
20230823,112600,43489545,3145,3145,3145,3145,31
20230823,112500,43392050,3145,3145,3145,3145,0
20230823,112400,43392050,3145,3145,3145,3145,0
20230823,112300,43392050,3145,3145,3145,3145,25
20230823,112200,43313425,3140,3140,3140,3140,0
20230823,112100,43313425,3140,3140,3140,3140,31
20230823,112000,43216085,3145,3145,3145,3145,0
20230823,111900,43216085,3145,3145,3145,3145,1
20230823,111800,43212940,3145,3145,3145,3145,19
20230823,111700,43153185,3140,3140,3140,3140,0
20230823,111600,43153185,3140,3135,3140,3135,56
20230823,111500,42977500,3135,3135,3135,3135,47
20230823,111400,42830155,3135,3135,3135,3135,0
20230823,111300,42830155,3135,3135,3135,3135,16
20230823,111200,42779995,3135,3135,3135,3135,31
20230823,111100,42682810,3135,3135,3135,3135,31
20230823,111000,42585625,3135,3135,3135,3135,7
20230823,110900,42563680,3135,3135,3135,3135,47
20230823,110800,42416335,3135,3135,3135,3135,68
20230823,110700,42203155,3135,3135,3135,3135,0
20230823,110600,42203155,3135,3135,3135,3135,0
20230823,110500,42203155,3135,3135,3135,3135,0
20230823,110400,42203155,3135,3135,3135,3135,92
20230823,110300,41914735,3135,3135,3135,3135,0
20230823,110200,41914735,3135,3135,3135,3135,0
20230823,110100,41914735,3135,3135,3135,3135,47
20230823,110000,41767390,3135,3135,3135,3135,0
20230823,105900,41767390,3135,3135,3135,3135,0
20230823,105800,41767390,3135,3135,3135,3135,47
20230823,105700,41620045,3135,3135,3135,3135,0
20230823,105600,41620045,3135,3140,3140,3135,569
20230823,105500,39833995,3140,3140,3140,3140,31
20230823,105400,39736655,3145,3145,3145,3145,8
20230823,105300,39711495,3150,3150,3150,3150,0
20230823,105200,39711495,3150,3150,3150,3150,0
20230823,105100,39711495,3150,3140,3150,3140,29
20230823,105000,39620405,3140,3140,3140,3140,0
20230823,104900,39620405,3140,3140,3140,3140,0
20230823,104800,39620405,3140,3140,3140,3140,0
20230823,104700,39620405,3140,3140,3140,3140,0
20230823,104600,39620405,3140,3140,3140,3140,0
20230823,104500,39620405,3140,3140,3140,3140,0
20230823,104400,39620405,3140,3140,3140,3140,0
20230823,104300,39620405,3140,3140,3140,3140,1
20230823,104200,39617265,3145,3145,3145,3145,16
20230823,104100,39566945,3145,3145,3145,3145,11
20230823,104000,39532350,3150,3150,3150,3150,0
20230823,103900,39532350,3150,3150,3150,3150,0
20230823,103800,39532350,3150,3150,3150,3150,10
20230823,103700,39500850,3155,3155,3155,3155,0
20230823,103600,39500850,3155,3160,3160,3155,20
20230823,103500,39437700,3165,3165,3165,3165,0
20230823,103400,39437700,3165,3165,3165,3165,0
20230823,103300,39437700,3165,3165,3165,3165,0
20230823,103200,39437700,3165,3165,3165,3165,0
20230823,103100,39437700,3165,3165,3165,3165,700
20230823,103000,37222200,3160,3155,3160,3155,1379
20230823,102900,32866815,3150,3150,3150,3150,0
20230823,102800,32866815,3150,3145,3150,3145,1072
20230823,102700,29494265,3125,3125,3125,3125,0
20230823,102600,29494265,3125,3125,3125,3125,16
20230823,102500,29444265,3125,3125,3125,3125,0
20230823,102400,29444265,3125,3125,3125,3125,0
20230823,102300,29444265,3125,3125,3125,3125,0
20230823,102200,29444265,3125,3125,3125,3125,0
20230823,102100,29444265,3125,3125,3125,3125,16
20230823,102000,29394265,3125,3125,3125,3125,0
20230823,101900,29394265,3125,3125,3125,3125,0
20230823,101800,29394265,3125,3125,3125,3125,16
20230823,101700,29344265,3125,3125,3125,3125,0
20230823,101600,29344265,3125,3125,3125,3125,409
20230823,101500,28066140,3125,3125,3125,3125,0
20230823,101400,28066140,3125,3125,3125,3125,0
20230823,101300,28066140,3125,3125,3125,3125,16
20230823,101200,28016140,3125,3125,3125,3125,0
20230823,101100,28016140,3125,3125,3125,3125,16
20230823,101000,27966140,3145,3145,3145,3145,0
20230823,100900,27966140,3145,3145,3145,3145,0
20230823,100800,27966140,3145,3145,3145,3145,0
20230823,100700,27966140,3145,3145,3145,3145,0
20230823,100600,27966140,3145,3145,3145,3145,0
20230823,100500,27966140,3145,3130,3145,3130,50
20230823,100400,27809345,3125,3120,3125,3120,24
20230823,100300,27734425,3120,3120,3120,3120,0
20230823,100200,27734425,3120,3120,3120,3120,0
20230823,100100,27734425,3120,3120,3120,3120,16
20230823,100000,27684505,3120,3120,3120,3120,16
20230823,095900,27634585,3120,3120,3120,3120,0
20230823,095800,27634585,3120,3120,3120,3120,16
20230823,095700,27584665,3120,3120,3120,3120,0
20230823,095600,27584665,3120,3120,3120,3120,0
20230823,095500,27584665,3120,3120,3120,3120,10
20230823,095400,27553465,3120,3120,3120,3120,0
20230823,095300,27553465,3120,3120,3120,3120,0
20230823,095200,27553465,3120,3120,3120,3120,0
20230823,095100,27553465,3120,3120,3120,3120,0
20230823,095000,27553465,3120,3120,3120,3120,2
20230823,094900,27547225,3120,3120,3125,3120,125
20230823,094800,27156655,3120,3125,3125,3115,3228
20230823,094700,17094515,3125,3125,3125,3125,0
20230823,094600,17094515,3125,3125,3125,3125,0
20230823,094500,17094515,3125,3125,3125,3125,16
20230823,094400,17044515,3125,3125,3125,3125,0
20230823,094300,17044515,3125,3130,3130,3125,96
20230823,094200,16744115,3135,3135,3135,3135,26
20230823,094100,16662605,3135,3135,3135,3135,0
20230823,094000,16662605,3135,3135,3135,3135,16
20230823,093900,16612445,3140,3140,3140,3140,1
20230823,093800,16609305,3145,3145,3145,3145,0
20230823,093700,16609305,3145,3145,3145,3145,1
20230823,093600,16606160,3135,3135,3135,3135,0
20230823,093500,16606160,3135,3135,3135,3135,16
20230823,093400,16556000,3135,3135,3135,3135,0
20230823,093300,16556000,3135,3135,3135,3135,8
20230823,093200,16530920,3140,3140,3140,3140,0
20230823,093100,16530920,3140,3145,3145,3140,98
20230823,093000,16223190,3145,3150,3150,3145,106
20230823,092900,15889785,3150,3150,3150,3150,96
20230823,092800,15587385,3150,3145,3150,3145,8
20230823,092700,15562205,3140,3140,3140,3140,4
20230823,092600,15549645,3135,3130,3135,3130,52
20230823,092500,15386715,3130,3125,3130,3125,12
20230823,092400,15349195,3120,3120,3120,3120,116
20230823,092300,14987275,3120,3120,3120,3120,16
20230823,092200,14937355,3120,3120,3120,3120,0
20230823,092100,14937355,3120,3120,3120,3120,16
20230823,092000,14887435,3120,3115,3120,3115,1179
20230823,091900,11212210,3105,3105,3105,3105,0
20230823,091800,11212210,3105,3105,3105,3105,16
20230823,091700,11162530,3110,3110,3110,3110,0
20230823,091600,11162530,3110,3110,3110,3110,0
20230823,091500,11162530,3110,3110,3110,3110,1
20230823,091400,11159420,3105,3105,3105,3105,217
20230823,091300,10485635,3115,3115,3115,3115,0
20230823,091200,10485635,3115,3115,3115,3115,0
20230823,091100,10485635,3115,3115,3115,3115,459
20230823,091000,9055850,3115,3110,3115,3110,54
20230823,090900,8887700,3105,3110,3110,3105,37
20230823,090800,8772715,3115,3115,3115,3115,61
20230823,090700,8582700,3115,3110,3115,3105,170
20230823,090600,8054175,3110,3120,3120,3110,236
20230823,090500,7319865,3125,3120,3125,3115,547
20230823,090400,5612475,3120,3120,3120,3120,60
20230823,090300,5425275,3120,3125,3125,3120,123
20230823,090200,5041015,3120,3120,3120,3120,276
20230823,090100,4179895,3125,3140,3150,3125,221
20230823,090000,3484150,3145,3145,3190,3145,1017