KissMeData/134060/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,195500,21985460,5720,5720,5720,5720,572
20230823,195400,21985460,5720,5720,5720,5720,0
20230823,195300,21985460,5720,5720,5720,5720,0
20230823,195200,21985460,5720,5720,5720,5720,0
20230823,195100,21985460,5720,5720,5720,5720,0
20230823,195000,21985460,5720,5720,5720,5720,0
20230823,194900,21985460,5720,5720,5720,5720,0
20230823,194800,21985460,5720,5720,5720,5720,0
20230823,194700,21985460,5720,5720,5720,5720,0
20230823,194600,21985460,5720,5720,5720,5720,0
20230823,194500,21985460,5720,5720,5720,5720,0
20230823,194400,21985460,5720,5720,5720,5720,0
20230823,194300,21985460,5720,5720,5720,5720,0
20230823,194200,21985460,5720,5720,5720,5720,0
20230823,194100,21985460,5720,5720,5720,5720,0
20230823,194000,21985460,5720,5720,5720,5720,0
20230823,193900,21985460,5720,5720,5720,5720,0
20230823,193800,21985460,5720,5720,5720,5720,0
20230823,193700,21985460,5720,5720,5720,5720,0
20230823,193600,21985460,5720,5720,5720,5720,0
20230823,193500,21985460,5720,5720,5720,5720,0
20230823,193400,21985460,5720,5720,5720,5720,0
20230823,193300,21985460,5720,5720,5720,5720,0
20230823,193200,21985460,5720,5720,5720,5720,0
20230823,193100,21985460,5720,5720,5720,5720,0
20230823,193000,21985460,5720,5720,5720,5720,0
20230823,192900,21985460,5720,5720,5720,5720,0
20230823,192800,21985460,5720,5720,5720,5720,0
20230823,192700,21985460,5720,5720,5720,5720,0
20230823,192600,21985460,5720,5720,5720,5720,0
20230823,192500,21985460,5720,5720,5720,5720,572
20230823,192400,21985460,5720,5720,5720,5720,0
20230823,192300,21985460,5720,5720,5720,5720,0
20230823,192200,21985460,5720,5720,5720,5720,0
20230823,192100,21985460,5720,5720,5720,5720,0
20230823,192000,21985460,5720,5720,5720,5720,0
20230823,191900,21985460,5720,5720,5720,5720,0
20230823,191800,21985460,5720,5720,5720,5720,0
20230823,191700,21985460,5720,5720,5720,5720,0
20230823,191600,21985460,5720,5720,5720,5720,0
20230823,191500,21985460,5720,5720,5720,5720,0
20230823,191400,21985460,5720,5720,5720,5720,0
20230823,191300,21985460,5720,5720,5720,5720,0
20230823,191200,21985460,5720,5720,5720,5720,0
20230823,191100,21985460,5720,5720,5720,5720,0
20230823,191000,21985460,5720,5720,5720,5720,0
20230823,190900,21985460,5720,5720,5720,5720,0
20230823,190800,21985460,5720,5720,5720,5720,0
20230823,190700,21985460,5720,5720,5720,5720,0
20230823,190600,21985460,5720,5720,5720,5720,0
20230823,190500,21985460,5720,5720,5720,5720,0
20230823,190400,21985460,5720,5720,5720,5720,0
20230823,190300,21985460,5720,5720,5720,5720,0
20230823,190200,21985460,5720,5720,5720,5720,0
20230823,190100,21985460,5720,5720,5720,5720,0
20230823,190000,21985460,5720,5720,5720,5720,0
20230823,185900,21985460,5720,5720,5720,5720,0
20230823,185800,21985460,5720,5720,5720,5720,0
20230823,185700,21985460,5720,5720,5720,5720,0
20230823,185600,21985460,5720,5720,5720,5720,0
20230823,185500,21985460,5720,5720,5720,5720,572
20230823,185400,21985460,5720,5720,5720,5720,0
20230823,185300,21985460,5720,5720,5720,5720,0
20230823,185200,21985460,5720,5720,5720,5720,0
20230823,185100,21985460,5720,5720,5720,5720,0
20230823,185000,21985460,5720,5720,5720,5720,0
20230823,184900,21985460,5720,5720,5720,5720,0
20230823,184800,21985460,5720,5720,5720,5720,0
20230823,184700,21985460,5720,5720,5720,5720,0
20230823,184600,21985460,5720,5720,5720,5720,0
20230823,184500,21985460,5720,5720,5720,5720,0
20230823,184400,21985460,5720,5720,5720,5720,0
20230823,184300,21985460,5720,5720,5720,5720,0
20230823,184200,21985460,5720,5720,5720,5720,0
20230823,184100,21985460,5720,5720,5720,5720,0
20230823,184000,21985460,5720,5720,5720,5720,0
20230823,183900,21985460,5720,5720,5720,5720,0
20230823,183800,21985460,5720,5720,5720,5720,0
20230823,183700,21985460,5720,5720,5720,5720,0
20230823,183600,21985460,5720,5720,5720,5720,0
20230823,183500,21985460,5720,5720,5720,5720,0
20230823,183400,21985460,5720,5720,5720,5720,0
20230823,183300,21985460,5720,5720,5720,5720,0
20230823,183200,21985460,5720,5720,5720,5720,0
20230823,183100,21985460,5720,5720,5720,5720,0
20230823,183000,21985460,5720,5720,5720,5720,0
20230823,182900,21985460,5720,5720,5720,5720,0
20230823,182800,21985460,5720,5720,5720,5720,0
20230823,182700,21985460,5720,5720,5720,5720,0
20230823,182600,21985460,5720,5720,5720,5720,0
20230823,182500,21985460,5720,5720,5720,5720,572
20230823,182400,21985460,5720,5720,5720,5720,0
20230823,182300,21985460,5720,5720,5720,5720,0
20230823,182200,21985460,5720,5720,5720,5720,0
20230823,182100,21985460,5720,5720,5720,5720,0
20230823,182000,21985460,5720,5720,5720,5720,0
20230823,181900,21985460,5720,5720,5720,5720,0
20230823,181800,21985460,5720,5720,5720,5720,0
20230823,181700,21985460,5720,5720,5720,5720,0
20230823,181600,21985460,5720,5720,5720,5720,0
20230823,181500,21985460,5720,5720,5720,5720,0
20230823,181400,21985460,5720,5720,5720,5720,0
20230823,181300,21985460,5720,5720,5720,5720,0
20230823,181200,21985460,5720,5720,5720,5720,0
20230823,181100,21985460,5720,5720,5720,5720,0
20230823,181000,21985460,5720,5720,5720,5720,0
20230823,180900,21985460,5720,5720,5720,5720,0
20230823,180800,21985460,5720,5720,5720,5720,0
20230823,180700,21985460,5720,5720,5720,5720,0
20230823,180600,21985460,5720,5720,5720,5720,0
20230823,180500,21985460,5720,5720,5720,5720,0
20230823,180400,21985460,5720,5720,5720,5720,0
20230823,180300,21985460,5720,5720,5720,5720,0
20230823,180200,21985460,5720,5720,5720,5720,0
20230823,180100,21985460,5720,5720,5720,5720,0
20230823,180000,21985460,5720,5720,5720,5720,0
20230823,175900,21985460,5720,5720,5720,5720,0
20230823,175800,21985460,5720,5720,5720,5720,0
20230823,175700,21985460,5720,5720,5720,5720,0
20230823,175600,21985460,5720,5720,5720,5720,0
20230823,175500,21985460,5720,5720,5720,5720,572
20230823,175400,21985460,5720,5720,5720,5720,0
20230823,175300,21985460,5720,5720,5720,5720,0
20230823,175200,21985460,5720,5720,5720,5720,0
20230823,175100,21985460,5720,5720,5720,5720,0
20230823,175000,21985460,5720,5720,5720,5720,0
20230823,174900,21985460,5720,5720,5720,5720,0
20230823,174800,21985460,5720,5720,5720,5720,0
20230823,174700,21985460,5720,5720,5720,5720,0
20230823,174600,21985460,5720,5720,5720,5720,0
20230823,174500,21985460,5720,5720,5720,5720,0
20230823,174400,21985460,5720,5720,5720,5720,0
20230823,174300,21985460,5720,5720,5720,5720,0
20230823,174200,21985460,5720,5720,5720,5720,0
20230823,174100,21985460,5720,5720,5720,5720,0
20230823,174000,21985460,5720,5720,5720,5720,0
20230823,173900,21985460,5720,5720,5720,5720,0
20230823,173800,21985460,5720,5720,5720,5720,0
20230823,173700,21985460,5720,5720,5720,5720,0
20230823,173600,21985460,5720,5720,5720,5720,0
20230823,173500,21985460,5720,5720,5720,5720,0
20230823,173400,21985460,5720,5720,5720,5720,0
20230823,173300,21985460,5720,5720,5720,5720,0
20230823,173200,21985460,5720,5720,5720,5720,0
20230823,173100,21985460,5720,5720,5720,5720,0
20230823,173000,21985460,5720,5720,5720,5720,0
20230823,172900,21985460,5720,5720,5720,5720,0
20230823,172800,21985460,5720,5720,5720,5720,0
20230823,172700,21985460,5720,5720,5720,5720,0
20230823,172600,21985460,5720,5720,5720,5720,0
20230823,172500,21985460,5720,5720,5720,5720,572
20230823,172400,21985460,5720,5720,5720,5720,0
20230823,172300,21985460,5720,5720,5720,5720,0
20230823,172200,21985460,5720,5720,5720,5720,0
20230823,172100,21985460,5720,5720,5720,5720,0
20230823,172000,21985460,5720,5720,5720,5720,0
20230823,171900,21985460,5720,5720,5720,5720,0
20230823,171800,21985460,5720,5720,5720,5720,0
20230823,171700,21985460,5720,5720,5720,5720,0
20230823,171600,21985460,5720,5720,5720,5720,0
20230823,171500,21985460,5720,5720,5720,5720,0
20230823,171400,21985460,5720,5720,5720,5720,0
20230823,171300,21985460,5720,5720,5720,5720,0
20230823,171200,21985460,5720,5720,5720,5720,0
20230823,171100,21985460,5720,5720,5720,5720,0
20230823,171000,21985460,5720,5720,5720,5720,0
20230823,170900,21985460,5720,5720,5720,5720,0
20230823,170800,21985460,5720,5720,5720,5720,0
20230823,170700,21985460,5720,5720,5720,5720,0
20230823,170600,21985460,5720,5720,5720,5720,0
20230823,170500,21985460,5720,5720,5720,5720,0
20230823,170400,21985460,5720,5720,5720,5720,0
20230823,170300,21985460,5720,5720,5720,5720,0
20230823,170200,21985460,5720,5720,5720,5720,0
20230823,170100,21985460,5720,5720,5720,5720,0
20230823,170000,21985460,5720,5720,5720,5720,0
20230823,165900,21985460,5720,5720,5720,5720,0
20230823,165800,21985460,5720,5720,5720,5720,0
20230823,165700,21985460,5720,5720,5720,5720,0
20230823,165600,21985460,5720,5720,5720,5720,0
20230823,165500,21985460,5720,5720,5720,5720,572
20230823,165400,21985460,5720,5720,5720,5720,0
20230823,165300,21985460,5720,5720,5720,5720,0
20230823,165200,21985460,5720,5720,5720,5720,0
20230823,165100,21985460,5720,5720,5720,5720,0
20230823,165000,21985460,5720,5720,5720,5720,0
20230823,164900,21985460,5720,5720,5720,5720,0
20230823,164800,21985460,5720,5720,5720,5720,0
20230823,164700,21985460,5720,5720,5720,5720,0
20230823,164600,21985460,5720,5720,5720,5720,0
20230823,164500,21985460,5720,5720,5720,5720,0
20230823,164400,21985460,5720,5720,5720,5720,0
20230823,164300,21985460,5720,5720,5720,5720,0
20230823,164200,21985460,5720,5720,5720,5720,0
20230823,164100,21985460,5720,5720,5720,5720,0
20230823,164000,21985460,5720,5720,5720,5720,0
20230823,163900,21985460,5720,5720,5720,5720,0
20230823,163800,21985460,5720,5720,5720,5720,0
20230823,163700,21985460,5720,5720,5720,5720,0
20230823,163600,21985460,5720,5720,5720,5720,0
20230823,163500,21985460,5720,5720,5720,5720,0
20230823,163400,21985460,5720,5720,5720,5720,0
20230823,163300,21985460,5720,5720,5720,5720,0
20230823,163200,21985460,5720,5720,5720,5720,0
20230823,163100,21985460,5720,5720,5720,5720,0
20230823,163000,21985460,5720,5720,5720,5720,0
20230823,162900,21985460,5720,5720,5720,5720,0
20230823,162800,21985460,5720,5720,5720,5720,0
20230823,162700,21985460,5720,5720,5720,5720,0
20230823,162600,21985460,5720,5720,5720,5720,0
20230823,162500,21985460,5720,5720,5720,5720,572
20230823,162400,21985460,5720,5720,5720,5720,0
20230823,162300,21985460,5720,5720,5720,5720,0
20230823,162200,21985460,5720,5720,5720,5720,0
20230823,162100,21985460,5720,5720,5720,5720,0
20230823,162000,21985460,5720,5720,5720,5720,0
20230823,161900,21985460,5720,5720,5720,5720,0
20230823,161800,21985460,5720,5720,5720,5720,0
20230823,161700,21985460,5720,5720,5720,5720,0
20230823,161600,21985460,5720,5720,5720,5720,0
20230823,161500,21985460,5720,5720,5720,5720,0
20230823,161400,21985460,5720,5720,5720,5720,0
20230823,161300,21985460,5720,5720,5720,5720,0
20230823,161200,21985460,5720,5720,5720,5720,0
20230823,161100,21985460,5720,5720,5720,5720,0
20230823,161000,21985460,5720,5720,5720,5720,0
20230823,160900,21985460,5720,5720,5720,5720,0
20230823,160800,21985460,5720,5720,5720,5720,0
20230823,160700,21985460,5720,5720,5720,5720,0
20230823,160600,21985460,5720,5720,5720,5720,0
20230823,160500,21985460,5720,5720,5720,5720,0
20230823,160400,21985460,5720,5720,5720,5720,0
20230823,160300,21985460,5720,5720,5720,5720,0
20230823,160200,21985460,5720,5720,5720,5720,0
20230823,160100,21985460,5720,5720,5720,5720,0
20230823,160000,21985460,5720,5720,5720,5720,0
20230823,155900,21985460,5720,5720,5720,5720,0
20230823,155800,21985460,5720,5720,5720,5720,0
20230823,155700,21985460,5720,5720,5720,5720,0
20230823,155600,21985460,5720,5720,5720,5720,0
20230823,155500,21985460,5720,5720,5720,5720,572
20230823,155400,21985460,5720,5720,5720,5720,0
20230823,155300,21985460,5720,5720,5720,5720,0
20230823,155200,21985460,5720,5720,5720,5720,0
20230823,155100,21985460,5720,5720,5720,5720,0
20230823,155000,21985460,5720,5720,5720,5720,0
20230823,154900,21985460,5720,5720,5720,5720,0
20230823,154800,21985460,5720,5720,5720,5720,0
20230823,154700,21985460,5720,5720,5720,5720,0
20230823,154600,21985460,5720,5720,5720,5720,0
20230823,154500,21985460,5720,5720,5720,5720,0
20230823,154400,21985460,5720,5720,5720,5720,0
20230823,154300,21985460,5720,5720,5720,5720,0
20230823,154200,21985460,5720,5720,5720,5720,0
20230823,154100,21985460,5720,5720,5720,5720,0
20230823,154000,21985460,5720,5720,5720,5720,0
20230823,153900,21985460,5720,5720,5720,5720,0
20230823,153800,21985460,5720,5720,5720,5720,0
20230823,153700,21985460,5720,5720,5720,5720,0
20230823,153600,21985460,5720,5720,5720,5720,0
20230823,153500,21985460,5720,5720,5720,5720,0
20230823,153400,21985460,5720,5720,5720,5720,0
20230823,153300,21985460,5720,5720,5720,5720,0
20230823,153200,21985460,5720,5720,5720,5720,0
20230823,153100,21985460,5720,5720,5720,5720,0
20230823,153000,21985460,5720,5720,5720,5720,572
20230823,152900,18713620,5730,5730,5730,5730,0
20230823,152800,18713620,5730,5730,5730,5730,0
20230823,152700,18713620,5730,5730,5730,5730,0
20230823,152600,18713620,5730,5730,5730,5730,0
20230823,152500,18713620,5730,5730,5730,5730,0
20230823,152400,18713620,5730,5730,5730,5730,0
20230823,152300,18713620,5730,5730,5730,5730,0
20230823,152200,18713620,5730,5730,5730,5730,0
20230823,152100,18713620,5730,5730,5730,5730,0
20230823,152000,18713620,5730,5730,5730,5730,0
20230823,151900,18713620,5730,5730,5730,5730,0
20230823,151800,18713620,5730,5730,5730,5730,2
20230823,151700,18702160,5730,5730,5730,5730,0
20230823,151600,18702160,5730,5730,5730,5730,87
20230823,151500,18203650,5740,5740,5740,5740,0
20230823,151400,18203650,5740,5740,5740,5740,1
20230823,151300,18197910,5740,5740,5740,5740,0
20230823,151200,18197910,5740,5740,5740,5740,0
20230823,151100,18197910,5740,5740,5740,5740,1
20230823,151000,18192170,5740,5740,5740,5730,3
20230823,150900,18174960,5740,5740,5740,5740,0
20230823,150800,18174960,5740,5740,5740,5740,0
20230823,150700,18174960,5740,5740,5740,5740,0
20230823,150600,18174960,5740,5740,5740,5740,1
20230823,150500,18169220,5740,5740,5740,5740,1
20230823,150400,18163480,5740,5740,5740,5740,0
20230823,150300,18163480,5740,5740,5740,5740,1
20230823,150200,18157740,5740,5750,5750,5740,5
20230823,150100,18129030,5750,5750,5750,5750,0
20230823,150000,18129030,5750,5750,5750,5750,0
20230823,145900,18129030,5750,5750,5750,5750,0
20230823,145800,18129030,5750,5740,5750,5740,4
20230823,145700,18106060,5740,5740,5740,5740,2
20230823,145600,18094580,5740,5740,5740,5740,0
20230823,145500,18094580,5740,5740,5740,5740,1
20230823,145400,18088840,5740,5740,5740,5740,0
20230823,145300,18088840,5740,5740,5740,5740,0
20230823,145200,18088840,5740,5740,5740,5740,2
20230823,145100,18077360,5740,5740,5740,5740,2
20230823,145000,18065880,5750,5750,5750,5750,0
20230823,144900,18065880,5750,5740,5750,5720,560
20230823,144800,14855900,5760,5760,5760,5760,0
20230823,144700,14855900,5760,5760,5760,5760,0
20230823,144600,14855900,5760,5750,5760,5740,11
20230823,144500,14792730,5760,5760,5760,5760,0
20230823,144400,14792730,5760,5760,5760,5760,0
20230823,144300,14792730,5760,5760,5760,5760,0
20230823,144200,14792730,5760,5760,5760,5760,0
20230823,144100,14792730,5760,5760,5760,5760,0
20230823,144000,14792730,5760,5760,5760,5760,0
20230823,143900,14792730,5760,5760,5760,5760,2
20230823,143800,14781210,5760,5760,5760,5760,0
20230823,143700,14781210,5760,5760,5760,5760,2
20230823,143600,14769690,5740,5740,5740,5740,0
20230823,143500,14769690,5740,5740,5740,5740,0
20230823,143400,14769690,5740,5740,5740,5740,0
20230823,143300,14769690,5740,5740,5740,5740,0
20230823,143200,14769690,5740,5740,5740,5740,0
20230823,143100,14769690,5740,5740,5740,5740,10
20230823,143000,14712290,5760,5760,5760,5760,0
20230823,142900,14712290,5760,5760,5760,5760,0
20230823,142800,14712290,5760,5760,5760,5760,14
20230823,142700,14631650,5760,5760,5760,5760,0
20230823,142600,14631650,5760,5760,5760,5760,13
20230823,142500,14556770,5770,5770,5770,5770,0
20230823,142400,14556770,5770,5770,5770,5770,0
20230823,142300,14556770,5770,5770,5770,5770,0
20230823,142200,14556770,5770,5770,5770,5770,0
20230823,142100,14556770,5770,5770,5770,5770,0
20230823,142000,14556770,5770,5770,5770,5770,0
20230823,141900,14556770,5770,5770,5770,5770,0
20230823,141800,14556770,5770,5770,5770,5770,0
20230823,141700,14556770,5770,5770,5770,5770,0
20230823,141600,14556770,5770,5770,5770,5770,0
20230823,141500,14556770,5770,5770,5770,5770,30
20230823,141400,14383670,5770,5770,5770,5770,0
20230823,141300,14383670,5770,5770,5770,5770,0
20230823,141200,14383670,5770,5770,5770,5770,0
20230823,141100,14383670,5770,5770,5770,5770,0
20230823,141000,14383670,5770,5770,5770,5770,0
20230823,140900,14383670,5770,5770,5770,5770,0
20230823,140800,14383670,5770,5770,5770,5770,0
20230823,140700,14383670,5770,5770,5770,5770,0
20230823,140600,14383670,5770,5770,5770,5770,0
20230823,140500,14383670,5770,5770,5770,5770,0
20230823,140400,14383670,5770,5770,5770,5770,0
20230823,140300,14383670,5770,5770,5770,5770,0
20230823,140200,14383670,5770,5770,5770,5770,0
20230823,140100,14383670,5770,5770,5770,5770,0
20230823,140000,14383670,5770,5770,5770,5770,0
20230823,135900,14383670,5770,5760,5770,5760,5
20230823,135800,14354850,5750,5750,5750,5750,1
20230823,135700,14349100,5740,5740,5740,5740,0
20230823,135600,14349100,5740,5740,5740,5740,0
20230823,135500,14349100,5740,5740,5740,5740,52
20230823,135400,14050620,5740,5740,5740,5740,1
20230823,135300,14044880,5740,5740,5740,5740,0
20230823,135200,14044880,5740,5740,5740,5740,1
20230823,135100,14039140,5740,5720,5740,5720,100
20230823,135000,13467090,5720,5720,5720,5720,0
20230823,134900,13467090,5720,5720,5720,5720,0
20230823,134800,13467090,5720,5720,5720,5720,1
20230823,134700,13461370,5720,5720,5720,5720,1
20230823,134600,13455650,5720,5720,5720,5720,1
20230823,134500,13449930,5720,5720,5720,5720,0
20230823,134400,13449930,5720,5720,5720,5720,1
20230823,134300,13444210,5710,5710,5710,5710,0
20230823,134200,13444210,5710,5710,5710,5710,30
20230823,134100,13272910,5710,5710,5710,5710,0
20230823,134000,13272910,5710,5710,5710,5710,0
20230823,133900,13272910,5710,5710,5710,5710,1
20230823,133800,13267200,5710,5710,5710,5710,0
20230823,133700,13267200,5710,5710,5710,5710,1
20230823,133600,13261490,5710,5710,5710,5710,1
20230823,133500,13255780,5710,5710,5710,5710,0
20230823,133400,13255780,5710,5710,5710,5710,1
20230823,133300,13250070,5710,5710,5710,5710,1
20230823,133200,13244360,5710,5710,5710,5710,0
20230823,133100,13244360,5710,5710,5710,5710,0
20230823,133000,13244360,5710,5710,5710,5710,1
20230823,132900,13238650,5710,5710,5710,5710,14
20230823,132800,13158710,5710,5710,5710,5710,0
20230823,132700,13158710,5710,5710,5710,5710,2
20230823,132600,13147290,5700,5700,5700,5700,1
20230823,132500,13141590,5710,5710,5710,5710,0
20230823,132400,13141590,5710,5710,5710,5710,0
20230823,132300,13141590,5710,5710,5710,5710,0
20230823,132200,13141590,5710,5710,5710,5710,1
20230823,132100,13135880,5710,5710,5710,5710,2
20230823,132000,13124460,5710,5710,5710,5710,1
20230823,131900,13118750,5710,5710,5710,5710,0
20230823,131800,13118750,5710,5700,5710,5700,3
20230823,131700,13101630,5710,5710,5710,5710,1
20230823,131600,13095920,5710,5710,5710,5710,0
20230823,131500,13095920,5710,5710,5710,5710,1
20230823,131400,13090210,5710,5710,5710,5710,1
20230823,131300,13084500,5710,5710,5710,5710,1
20230823,131200,13078790,5690,5680,5690,5680,138
20230823,131100,12294890,5680,5680,5680,5680,91
20230823,131000,11778010,5680,5680,5680,5680,10
20230823,130900,11721210,5690,5690,5690,5690,1
20230823,130800,11715520,5690,5690,5690,5690,1
20230823,130700,11709830,5690,5690,5690,5690,1
20230823,130600,11704140,5710,5710,5710,5710,0
20230823,130500,11704140,5710,5710,5710,5710,0
20230823,130400,11704140,5710,5710,5710,5710,1
20230823,130300,11698430,5710,5710,5710,5710,0
20230823,130200,11698430,5710,5710,5710,5710,1
20230823,130100,11692720,5710,5710,5710,5710,0
20230823,130000,11692720,5710,5710,5710,5710,0
20230823,125900,11692720,5710,5710,5710,5710,1
20230823,125800,11687010,5710,5710,5710,5710,2
20230823,125700,11675590,5700,5700,5700,5700,0
20230823,125600,11675590,5700,5700,5700,5700,0
20230823,125500,11675590,5700,5700,5700,5700,0
20230823,125400,11675590,5700,5700,5700,5700,1
20230823,125300,11669890,5690,5690,5690,5690,0
20230823,125200,11669890,5690,5690,5690,5690,1
20230823,125100,11664200,5680,5680,5680,5680,0
20230823,125000,11664200,5680,5710,5710,5680,2
20230823,124900,11652810,5700,5700,5700,5700,1
20230823,124800,11647110,5690,5690,5690,5690,1
20230823,124700,11641420,5680,5680,5680,5680,0
20230823,124600,11641420,5680,5680,5680,5680,1
20230823,124500,11635740,5710,5710,5710,5710,1
20230823,124400,11630030,5710,5710,5710,5710,0
20230823,124300,11630030,5710,5710,5710,5710,0
20230823,124200,11630030,5710,5710,5710,5710,1
20230823,124100,11624320,5710,5710,5710,5710,0
20230823,124000,11624320,5710,5710,5710,5710,1
20230823,123900,11618610,5710,5710,5710,5710,1
20230823,123800,11612900,5710,5710,5710,5710,1
20230823,123700,11607190,5710,5710,5710,5710,0
20230823,123600,11607190,5710,5710,5710,5710,0
20230823,123500,11607190,5710,5710,5710,5710,1
20230823,123400,11601480,5710,5710,5710,5710,0
20230823,123300,11601480,5710,5710,5710,5710,1
20230823,123200,11595770,5710,5710,5710,5710,0
20230823,123100,11595770,5710,5710,5710,5710,1
20230823,123000,11590060,5710,5710,5710,5710,1
20230823,122900,11584350,5710,5710,5710,5710,0
20230823,122800,11584350,5710,5710,5710,5710,1
20230823,122700,11578640,5710,5710,5710,5710,0
20230823,122600,11578640,5710,5710,5710,5710,1
20230823,122500,11572930,5710,5710,5710,5710,0
20230823,122400,11572930,5710,5710,5710,5710,0
20230823,122300,11572930,5710,5710,5710,5710,1
20230823,122200,11567220,5710,5710,5710,5710,1
20230823,122100,11561510,5710,5710,5710,5710,0
20230823,122000,11561510,5710,5710,5710,5710,2
20230823,121900,11550090,5710,5710,5710,5710,0
20230823,121800,11550090,5710,5710,5710,5710,0
20230823,121700,11550090,5710,5710,5710,5710,0
20230823,121600,11550090,5710,5710,5710,5710,1
20230823,121500,11544380,5720,5720,5720,5720,1
20230823,121400,11538660,5720,5720,5720,5720,0
20230823,121300,11538660,5720,5720,5720,5720,0
20230823,121200,11538660,5720,5720,5720,5720,1
20230823,121100,11532940,5710,5710,5710,5710,1
20230823,121000,11527230,5720,5720,5720,5720,1
20230823,120900,11521510,5720,5720,5720,5720,1
20230823,120800,11515790,5720,5720,5720,5720,1
20230823,120700,11510070,5710,5710,5710,5710,0
20230823,120600,11510070,5710,5710,5710,5710,0
20230823,120500,11510070,5710,5720,5720,5710,2
20230823,120400,11498640,5720,5720,5720,5720,0
20230823,120300,11498640,5720,5720,5720,5720,0
20230823,120200,11498640,5720,5720,5720,5720,1
20230823,120100,11492920,5710,5710,5710,5710,6
20230823,120000,11458660,5710,5710,5710,5710,1
20230823,115900,11452950,5710,5710,5710,5710,0
20230823,115800,11452950,5710,5710,5710,5710,1
20230823,115700,11447240,5710,5710,5710,5710,0
20230823,115600,11447240,5710,5710,5710,5710,1
20230823,115500,11441530,5700,5700,5700,5700,0
20230823,115400,11441530,5700,5700,5700,5700,0
20230823,115300,11441530,5700,5700,5700,5700,1
20230823,115200,11435830,5690,5700,5710,5680,102
20230823,115100,10853470,5680,5710,5710,5680,4
20230823,115000,10830670,5710,5710,5710,5710,1
20230823,114900,10824960,5710,5710,5710,5710,0
20230823,114800,10824960,5710,5710,5710,5710,1
20230823,114700,10819250,5710,5710,5710,5710,0
20230823,114600,10819250,5710,5710,5710,5710,1
20230823,114500,10813540,5710,5710,5710,5710,0
20230823,114400,10813540,5710,5710,5710,5710,0
20230823,114300,10813540,5710,5740,5740,5690,5
20230823,114200,10784920,5740,5740,5740,5740,1
20230823,114100,10779180,5720,5720,5720,5720,1
20230823,114000,10773460,5720,5720,5720,5720,1
20230823,113900,10767740,5710,5720,5720,5710,2
20230823,113800,10756310,5730,5730,5730,5730,0
20230823,113700,10756310,5730,5730,5730,5730,0
20230823,113600,10756310,5730,5730,5730,5730,1
20230823,113500,10750580,5710,5710,5710,5710,1
20230823,113400,10744870,5710,5710,5710,5710,0
20230823,113300,10744870,5710,5710,5710,5710,1
20230823,113200,10739160,5710,5710,5710,5710,1
20230823,113100,10733450,5710,5710,5710,5710,0
20230823,113000,10733450,5710,5710,5710,5710,0
20230823,112900,10733450,5710,5710,5710,5710,1
20230823,112800,10727740,5700,5700,5700,5700,0
20230823,112700,10727740,5700,5700,5700,5700,1
20230823,112600,10722040,5690,5690,5690,5690,1
20230823,112500,10716350,5690,5690,5690,5690,1
20230823,112400,10710660,5700,5700,5700,5700,2
20230823,112300,10699260,5680,5700,5700,5680,6
20230823,112200,10665130,5680,5680,5680,5680,0
20230823,112100,10665130,5680,5680,5680,5680,1
20230823,112000,10659450,5700,5700,5700,5700,1
20230823,111900,10653750,5680,5680,5680,5680,0
20230823,111800,10653750,5680,5680,5680,5680,2
20230823,111700,10642390,5700,5690,5700,5680,5
20230823,111600,10613950,5680,5690,5690,5680,3
20230823,111500,10596890,5700,5710,5710,5680,40
20230823,111400,10368730,5700,5690,5730,5690,7
20230823,111300,10328730,5710,5710,5720,5690,7
20230823,111200,10288760,5720,5720,5720,5720,0
20230823,111100,10288760,5720,5740,5740,5720,42
20230823,111000,10048440,5720,5720,5720,5720,1
20230823,110900,10042720,5730,5730,5730,5730,0
20230823,110800,10042720,5730,5730,5730,5730,1
20230823,110700,10036990,5730,5730,5730,5730,0
20230823,110600,10036990,5730,5730,5730,5720,3
20230823,110500,10019810,5730,5740,5750,5730,11
20230823,110400,9956610,5740,5740,5740,5720,6
20230823,110300,9922190,5740,5740,5740,5740,1
20230823,110200,9916450,5730,5730,5730,5730,1
20230823,110100,9910720,5720,5740,5740,5720,3
20230823,110000,9893520,5740,5740,5740,5740,1
20230823,105900,9887780,5720,5720,5720,5720,0
20230823,105800,9887780,5720,5720,5720,5720,0
20230823,105700,9887780,5720,5720,5720,5720,1
20230823,105600,9882060,5730,5750,5750,5720,7
20230823,105500,9841880,5740,5740,5740,5730,6
20230823,105400,9807450,5750,5750,5750,5750,6
20230823,105300,9772950,5720,5720,5720,5720,0
20230823,105200,9772950,5720,5720,5720,5720,0
20230823,105100,9772950,5720,5770,5780,5720,21
20230823,105000,9652100,5750,5750,5750,5750,0
20230823,104900,9652100,5750,5770,5770,5750,40
20230823,104800,9422060,5770,5760,5770,5760,107
20230823,104700,8804690,5740,5740,5740,5740,0
20230823,104600,8804690,5740,5740,5740,5740,1
20230823,104500,8798950,5720,5720,5720,5720,1
20230823,104400,8793230,5730,5730,5730,5730,1
20230823,104300,8787500,5720,5720,5720,5720,0
20230823,104200,8787500,5720,5760,5760,5690,8
20230823,104100,8741590,5760,5740,5760,5730,6
20230823,104000,8707090,5730,5730,5730,5730,0
20230823,103900,8707090,5730,5730,5730,5730,0
20230823,103800,8707090,5730,5730,5730,5730,0
20230823,103700,8707090,5730,5740,5740,5690,4
20230823,103600,8684190,5730,5730,5740,5680,8
20230823,103500,8638460,5690,5740,5740,5690,2
20230823,103400,8627030,5730,5730,5730,5730,0
20230823,103300,8627030,5730,5720,5730,5680,8
20230823,103200,8581330,5720,5720,5720,5720,0
20230823,103100,8581330,5720,5720,5720,5720,5
20230823,103000,8552730,5710,5680,5710,5680,2
20230823,102900,8541340,5720,5710,5720,5710,2
20230823,102800,8529910,5720,5720,5720,5720,1
20230823,102700,8524190,5720,5720,5720,5720,0
20230823,102600,8524190,5720,5720,5720,5720,1
20230823,102500,8518470,5720,5720,5720,5720,1
20230823,102400,8512750,5720,5710,5720,5710,3
20230823,102300,8495600,5700,5690,5700,5680,3
20230823,102200,8478530,5680,5720,5720,5680,5
20230823,102100,8450090,5680,5680,5680,5680,0
20230823,102000,8450090,5680,5680,5680,5680,0
20230823,101900,8450090,5680,5680,5680,5680,1
20230823,101800,8444410,5720,5720,5720,5720,1
20230823,101700,8438690,5680,5680,5710,5680,3
20230823,101600,8421620,5710,5680,5710,5680,21
20230823,101500,8302310,5680,5680,5680,5680,1
20230823,101400,8296630,5700,5700,5700,5700,1
20230823,101300,8290930,5680,5680,5680,5680,0
20230823,101200,8290930,5680,5710,5710,5680,5
20230823,101100,8262410,5700,5700,5700,5700,1
20230823,101000,8256710,5680,5680,5690,5680,4
20230823,100900,8233970,5690,5690,5690,5690,1
20230823,100800,8228280,5680,5680,5680,5680,1
20230823,100700,8222600,5690,5690,5690,5690,2
20230823,100600,8211220,5680,5680,5680,5680,0
20230823,100500,8211220,5680,5710,5710,5680,11
20230823,100400,8148440,5700,5680,5700,5680,2
20230823,100300,8137060,5690,5690,5690,5690,0
20230823,100200,8137060,5690,5690,5690,5690,1
20230823,100100,8131370,5680,5710,5710,5680,5
20230823,100000,8102850,5700,5700,5700,5700,1
20230823,095900,8097150,5680,5680,5680,5680,0
20230823,095800,8097150,5680,5690,5690,5680,2
20230823,095700,8085780,5690,5690,5690,5690,1
20230823,095600,8080090,5680,5680,5680,5680,1
20230823,095500,8074410,5700,5690,5700,5680,3
20230823,095400,8057340,5680,5680,5680,5680,0
20230823,095300,8057340,5680,5680,5680,5680,1
20230823,095200,8051660,5690,5690,5690,5690,1
20230823,095100,8045970,5680,5680,5680,5680,1
20230823,095000,8040290,5690,5690,5690,5690,1
20230823,094900,8034600,5680,5680,5680,5680,1
20230823,094800,8028920,5700,5690,5700,5690,4
20230823,094700,8006130,5680,5680,5680,5680,0
20230823,094600,8006130,5680,5680,5680,5680,1
20230823,094500,8000450,5700,5690,5700,5690,3
20230823,094400,7983370,5680,5680,5680,5680,46
20230823,094300,7722090,5690,5690,5690,5690,1
20230823,094200,7716400,5680,5680,5680,5680,1
20230823,094100,7710720,5690,5690,5690,5690,1
20230823,094000,7705030,5680,5710,5710,5680,3
20230823,093900,7687950,5710,5710,5710,5710,1
20230823,093800,7682240,5700,5700,5700,5700,1
20230823,093700,7676540,5700,5700,5700,5700,0
20230823,093600,7676540,5700,5700,5700,5700,1
20230823,093500,7670840,5690,5690,5690,5690,1
20230823,093400,7665150,5690,5680,5690,5680,11
20230823,093300,7602660,5680,5680,5680,5680,0
20230823,093200,7602660,5680,5690,5690,5680,4
20230823,093100,7579910,5690,5690,5690,5680,27
20230823,093000,7426290,5680,5680,5710,5680,5
20230823,092900,7397800,5700,5680,5700,5680,3
20230823,092800,7380720,5690,5690,5690,5690,0
20230823,092700,7380720,5690,5680,5690,5680,2
20230823,092600,7369350,5690,5690,5690,5690,1
20230823,092500,7363660,5680,5690,5690,5680,3
20230823,092400,7346600,5690,5690,5690,5690,1
20230823,092300,7340910,5680,5700,5710,5680,7
20230823,092200,7301000,5690,5690,5690,5690,1
20230823,092100,7295310,5680,5700,5700,5680,5
20230823,092000,7266830,5690,5680,5690,5680,2
20230823,091900,7255460,5700,5720,5720,5680,15
20230823,091800,7169810,5670,5670,5670,5670,1
20230823,091700,7164140,5690,5720,5720,5670,9
20230823,091600,7112820,5680,5690,5690,5680,2
20230823,091500,7101450,5700,5700,5700,5700,1
20230823,091400,7095750,5690,5690,5690,5690,0
20230823,091300,7095750,5690,5690,5690,5690,1
20230823,091200,7090060,5700,5700,5700,5700,1
20230823,091100,7084360,5690,5690,5690,5690,1
20230823,091000,7078670,5700,5700,5700,5700,2
20230823,090900,7067270,5690,5690,5690,5690,1
20230823,090800,7061580,5710,5700,5710,5700,208
20230823,090700,5873910,5690,5690,5690,5690,0
20230823,090600,5873910,5690,5690,5690,5690,1
20230823,090500,5868220,5700,5700,5700,5700,1
20230823,090400,5862520,5690,5710,5760,5690,27
20230823,090300,5707520,5700,5700,5700,5700,1
20230823,090200,5701820,5690,5700,5720,5690,28
20230823,090100,5542120,5690,5720,5720,5690,2
20230823,090000,5530710,5720,5690,5720,5690,972