KissMeData/136490/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,195600,943879930,8590,8590,8590,8590,2629
20230823,195500,943879930,8590,8590,8590,8590,0
20230823,195400,943879930,8590,8590,8590,8590,0
20230823,195300,943879930,8590,8590,8590,8590,0
20230823,195200,943879930,8590,8590,8590,8590,0
20230823,195100,943879930,8590,8590,8590,8590,0
20230823,195000,943879930,8590,8590,8590,8590,0
20230823,194900,943879930,8590,8590,8590,8590,0
20230823,194800,943879930,8590,8590,8590,8590,0
20230823,194700,943879930,8590,8590,8590,8590,0
20230823,194600,943879930,8590,8590,8590,8590,0
20230823,194500,943879930,8590,8590,8590,8590,0
20230823,194400,943879930,8590,8590,8590,8590,0
20230823,194300,943879930,8590,8590,8590,8590,0
20230823,194200,943879930,8590,8590,8590,8590,0
20230823,194100,943879930,8590,8590,8590,8590,0
20230823,194000,943879930,8590,8590,8590,8590,0
20230823,193900,943879930,8590,8590,8590,8590,0
20230823,193800,943879930,8590,8590,8590,8590,0
20230823,193700,943879930,8590,8590,8590,8590,0
20230823,193600,943879930,8590,8590,8590,8590,0
20230823,193500,943879930,8590,8590,8590,8590,0
20230823,193400,943879930,8590,8590,8590,8590,0
20230823,193300,943879930,8590,8590,8590,8590,0
20230823,193200,943879930,8590,8590,8590,8590,0
20230823,193100,943879930,8590,8590,8590,8590,0
20230823,193000,943879930,8590,8590,8590,8590,0
20230823,192900,943879930,8590,8590,8590,8590,0
20230823,192800,943879930,8590,8590,8590,8590,0
20230823,192700,943879930,8590,8590,8590,8590,0
20230823,192600,943879930,8590,8590,8590,8590,2629
20230823,192500,943879930,8590,8590,8590,8590,0
20230823,192400,943879930,8590,8590,8590,8590,0
20230823,192300,943879930,8590,8590,8590,8590,0
20230823,192200,943879930,8590,8590,8590,8590,0
20230823,192100,943879930,8590,8590,8590,8590,0
20230823,192000,943879930,8590,8590,8590,8590,0
20230823,191900,943879930,8590,8590,8590,8590,0
20230823,191800,943879930,8590,8590,8590,8590,0
20230823,191700,943879930,8590,8590,8590,8590,0
20230823,191600,943879930,8590,8590,8590,8590,0
20230823,191500,943879930,8590,8590,8590,8590,0
20230823,191400,943879930,8590,8590,8590,8590,0
20230823,191300,943879930,8590,8590,8590,8590,0
20230823,191200,943879930,8590,8590,8590,8590,0
20230823,191100,943879930,8590,8590,8590,8590,0
20230823,191000,943879930,8590,8590,8590,8590,0
20230823,190900,943879930,8590,8590,8590,8590,0
20230823,190800,943879930,8590,8590,8590,8590,0
20230823,190700,943879930,8590,8590,8590,8590,0
20230823,190600,943879930,8590,8590,8590,8590,0
20230823,190500,943879930,8590,8590,8590,8590,0
20230823,190400,943879930,8590,8590,8590,8590,0
20230823,190300,943879930,8590,8590,8590,8590,0
20230823,190200,943879930,8590,8590,8590,8590,0
20230823,190100,943879930,8590,8590,8590,8590,0
20230823,190000,943879930,8590,8590,8590,8590,0
20230823,185900,943879930,8590,8590,8590,8590,0
20230823,185800,943879930,8590,8590,8590,8590,0
20230823,185700,943879930,8590,8590,8590,8590,0
20230823,185600,943879930,8590,8590,8590,8590,2629
20230823,185500,943879930,8590,8590,8590,8590,0
20230823,185400,943879930,8590,8590,8590,8590,0
20230823,185300,943879930,8590,8590,8590,8590,0
20230823,185200,943879930,8590,8590,8590,8590,0
20230823,185100,943879930,8590,8590,8590,8590,0
20230823,185000,943879930,8590,8590,8590,8590,0
20230823,184900,943879930,8590,8590,8590,8590,0
20230823,184800,943879930,8590,8590,8590,8590,0
20230823,184700,943879930,8590,8590,8590,8590,0
20230823,184600,943879930,8590,8590,8590,8590,0
20230823,184500,943879930,8590,8590,8590,8590,0
20230823,184400,943879930,8590,8590,8590,8590,0
20230823,184300,943879930,8590,8590,8590,8590,0
20230823,184200,943879930,8590,8590,8590,8590,0
20230823,184100,943879930,8590,8590,8590,8590,0
20230823,184000,943879930,8590,8590,8590,8590,0
20230823,183900,943879930,8590,8590,8590,8590,0
20230823,183800,943879930,8590,8590,8590,8590,0
20230823,183700,943879930,8590,8590,8590,8590,0
20230823,183600,943879930,8590,8590,8590,8590,0
20230823,183500,943879930,8590,8590,8590,8590,0
20230823,183400,943879930,8590,8590,8590,8590,0
20230823,183300,943879930,8590,8590,8590,8590,0
20230823,183200,943879930,8590,8590,8590,8590,0
20230823,183100,943879930,8590,8590,8590,8590,0
20230823,183000,943879930,8590,8590,8590,8590,0
20230823,182900,943879930,8590,8590,8590,8590,0
20230823,182800,943879930,8590,8590,8590,8590,0
20230823,182700,943879930,8590,8590,8590,8590,0
20230823,182600,943879930,8590,8590,8590,8590,2629
20230823,182500,943879930,8590,8590,8590,8590,0
20230823,182400,943879930,8590,8590,8590,8590,0
20230823,182300,943879930,8590,8590,8590,8590,0
20230823,182200,943879930,8590,8590,8590,8590,0
20230823,182100,943879930,8590,8590,8590,8590,0
20230823,182000,943879930,8590,8590,8590,8590,0
20230823,181900,943879930,8590,8590,8590,8590,0
20230823,181800,943879930,8590,8590,8590,8590,0
20230823,181700,943879930,8590,8590,8590,8590,0
20230823,181600,943879930,8590,8590,8590,8590,0
20230823,181500,943879930,8590,8590,8590,8590,0
20230823,181400,943879930,8590,8590,8590,8590,0
20230823,181300,943879930,8590,8590,8590,8590,0
20230823,181200,943879930,8590,8590,8590,8590,0
20230823,181100,943879930,8590,8590,8590,8590,0
20230823,181000,943879930,8590,8590,8590,8590,0
20230823,180900,943879930,8590,8590,8590,8590,0
20230823,180800,943879930,8590,8590,8590,8590,0
20230823,180700,943879930,8590,8590,8590,8590,0
20230823,180600,943879930,8590,8590,8590,8590,0
20230823,180500,943879930,8590,8590,8590,8590,0
20230823,180400,943879930,8590,8590,8590,8590,0
20230823,180300,943879930,8590,8590,8590,8590,0
20230823,180200,943879930,8590,8590,8590,8590,0
20230823,180100,943879930,8590,8590,8590,8590,0
20230823,180000,943879930,8590,8590,8590,8590,0
20230823,175900,943879930,8590,8590,8590,8590,0
20230823,175800,943879930,8590,8590,8590,8590,0
20230823,175700,943879930,8590,8590,8590,8590,0
20230823,175600,943879930,8590,8590,8590,8590,2629
20230823,175500,943879930,8590,8590,8590,8590,0
20230823,175400,943879930,8590,8590,8590,8590,0
20230823,175300,943879930,8590,8590,8590,8590,0
20230823,175200,943879930,8590,8590,8590,8590,0
20230823,175100,943879930,8590,8590,8590,8590,0
20230823,175000,943879930,8590,8590,8590,8590,0
20230823,174900,943879930,8590,8590,8590,8590,0
20230823,174800,943879930,8590,8590,8590,8590,0
20230823,174700,943879930,8590,8590,8590,8590,0
20230823,174600,943879930,8590,8590,8590,8590,0
20230823,174500,943879930,8590,8590,8590,8590,0
20230823,174400,943879930,8590,8590,8590,8590,0
20230823,174300,943879930,8590,8590,8590,8590,0
20230823,174200,943879930,8590,8590,8590,8590,0
20230823,174100,943879930,8590,8590,8590,8590,0
20230823,174000,943879930,8590,8590,8590,8590,0
20230823,173900,943879930,8590,8590,8590,8590,0
20230823,173800,943879930,8590,8590,8590,8590,0
20230823,173700,943879930,8590,8590,8590,8590,0
20230823,173600,943879930,8590,8590,8590,8590,0
20230823,173500,943879930,8590,8590,8590,8590,0
20230823,173400,943879930,8590,8590,8590,8590,0
20230823,173300,943879930,8590,8590,8590,8590,0
20230823,173200,943879930,8590,8590,8590,8590,0
20230823,173100,943879930,8590,8590,8590,8590,0
20230823,173000,943879930,8590,8590,8590,8590,0
20230823,172900,943879930,8590,8590,8590,8590,0
20230823,172800,943879930,8590,8590,8590,8590,0
20230823,172700,943879930,8590,8590,8590,8590,0
20230823,172600,943879930,8590,8590,8590,8590,2629
20230823,172500,943879930,8590,8590,8590,8590,0
20230823,172400,943879930,8590,8590,8590,8590,0
20230823,172300,943879930,8590,8590,8590,8590,0
20230823,172200,943879930,8590,8590,8590,8590,0
20230823,172100,943879930,8590,8590,8590,8590,0
20230823,172000,943879930,8590,8590,8590,8590,0
20230823,171900,943879930,8590,8590,8590,8590,0
20230823,171800,943879930,8590,8590,8590,8590,0
20230823,171700,943879930,8590,8590,8590,8590,0
20230823,171600,943879930,8590,8590,8590,8590,0
20230823,171500,943879930,8590,8590,8590,8590,0
20230823,171400,943879930,8590,8590,8590,8590,0
20230823,171300,943879930,8590,8590,8590,8590,0
20230823,171200,943879930,8590,8590,8590,8590,0
20230823,171100,943879930,8590,8590,8590,8590,0
20230823,171000,943879930,8590,8590,8590,8590,0
20230823,170900,943879930,8590,8590,8590,8590,0
20230823,170800,943879930,8590,8590,8590,8590,0
20230823,170700,943879930,8590,8590,8590,8590,0
20230823,170600,943879930,8590,8590,8590,8590,0
20230823,170500,943879930,8590,8590,8590,8590,0
20230823,170400,943879930,8590,8590,8590,8590,0
20230823,170300,943879930,8590,8590,8590,8590,0
20230823,170200,943879930,8590,8590,8590,8590,0
20230823,170100,943879930,8590,8590,8590,8590,0
20230823,170000,943879930,8590,8590,8590,8590,0
20230823,165900,943879930,8590,8590,8590,8590,0
20230823,165800,943879930,8590,8590,8590,8590,0
20230823,165700,943879930,8590,8590,8590,8590,0
20230823,165600,943879930,8590,8590,8590,8590,2629
20230823,165500,943879930,8590,8590,8590,8590,0
20230823,165400,943879930,8590,8590,8590,8590,0
20230823,165300,943879930,8590,8590,8590,8590,0
20230823,165200,943879930,8590,8590,8590,8590,0
20230823,165100,943879930,8590,8590,8590,8590,0
20230823,165000,943879930,8590,8590,8590,8590,0
20230823,164900,943879930,8590,8590,8590,8590,0
20230823,164800,943879930,8590,8590,8590,8590,0
20230823,164700,943879930,8590,8590,8590,8590,0
20230823,164600,943879930,8590,8590,8590,8590,0
20230823,164500,943879930,8590,8590,8590,8590,0
20230823,164400,943879930,8590,8590,8590,8590,0
20230823,164300,943879930,8590,8590,8590,8590,0
20230823,164200,943879930,8590,8590,8590,8590,0
20230823,164100,943879930,8590,8590,8590,8590,0
20230823,164000,943879930,8590,8590,8590,8590,0
20230823,163900,943879930,8590,8590,8590,8590,0
20230823,163800,943879930,8590,8590,8590,8590,0
20230823,163700,943879930,8590,8590,8590,8590,0
20230823,163600,943879930,8590,8590,8590,8590,0
20230823,163500,943879930,8590,8590,8590,8590,0
20230823,163400,943879930,8590,8590,8590,8590,0
20230823,163300,943879930,8590,8590,8590,8590,0
20230823,163200,943879930,8590,8590,8590,8590,0
20230823,163100,943879930,8590,8590,8590,8590,0
20230823,163000,943879930,8590,8590,8590,8590,0
20230823,162900,943879930,8590,8590,8590,8590,0
20230823,162800,943879930,8590,8590,8590,8590,0
20230823,162700,943879930,8590,8590,8590,8590,0
20230823,162600,943879930,8590,8590,8590,8590,2629
20230823,162500,943879930,8590,8590,8590,8590,0
20230823,162400,943879930,8590,8590,8590,8590,0
20230823,162300,943879930,8590,8590,8590,8590,0
20230823,162200,943879930,8590,8590,8590,8590,0
20230823,162100,943879930,8590,8590,8590,8590,0
20230823,162000,943879930,8590,8590,8590,8590,0
20230823,161900,943879930,8590,8590,8590,8590,0
20230823,161800,943879930,8590,8590,8590,8590,0
20230823,161700,943879930,8590,8590,8590,8590,0
20230823,161600,943879930,8590,8590,8590,8590,0
20230823,161500,943879930,8590,8590,8590,8590,0
20230823,161400,943879930,8590,8590,8590,8590,0
20230823,161300,943879930,8590,8590,8590,8590,0
20230823,161200,943879930,8590,8590,8590,8590,0
20230823,161100,943879930,8590,8590,8590,8590,0
20230823,161000,943879930,8590,8590,8590,8590,0
20230823,160900,943879930,8590,8590,8590,8590,0
20230823,160800,943879930,8590,8590,8590,8590,0
20230823,160700,943879930,8590,8590,8590,8590,0
20230823,160600,943879930,8590,8590,8590,8590,0
20230823,160500,943879930,8590,8590,8590,8590,0
20230823,160400,943879930,8590,8590,8590,8590,0
20230823,160300,943879930,8590,8590,8590,8590,0
20230823,160200,943879930,8590,8590,8590,8590,0
20230823,160100,943879930,8590,8590,8590,8590,0
20230823,160000,943879930,8590,8590,8590,8590,0
20230823,155900,943879930,8590,8590,8590,8590,0
20230823,155800,943879930,8590,8590,8590,8590,0
20230823,155700,943879930,8590,8590,8590,8590,0
20230823,155600,943879930,8590,8590,8590,8590,2629
20230823,155500,943879930,8590,8590,8590,8590,0
20230823,155400,943879930,8590,8590,8590,8590,0
20230823,155300,943879930,8590,8590,8590,8590,0
20230823,155200,943879930,8590,8590,8590,8590,0
20230823,155100,943879930,8590,8590,8590,8590,0
20230823,155000,943879930,8590,8590,8590,8590,0
20230823,154900,943879930,8590,8590,8590,8590,0
20230823,154800,943879930,8590,8590,8590,8590,0
20230823,154700,943879930,8590,8590,8590,8590,0
20230823,154600,943879930,8590,8590,8590,8590,0
20230823,154500,943879930,8590,8590,8590,8590,0
20230823,154400,943879930,8590,8590,8590,8590,0
20230823,154300,943879930,8590,8590,8590,8590,0
20230823,154200,943879930,8590,8590,8590,8590,0
20230823,154100,943879930,8590,8590,8590,8590,0
20230823,154000,943879930,8590,8590,8590,8590,0
20230823,153900,943879930,8590,8590,8590,8590,0
20230823,153800,943879930,8590,8590,8590,8590,0
20230823,153700,943879930,8590,8590,8590,8590,0
20230823,153600,943879930,8590,8590,8590,8590,0
20230823,153500,943879930,8590,8590,8590,8590,0
20230823,153400,943879930,8590,8590,8590,8590,0
20230823,153300,943879930,8590,8590,8590,8590,0
20230823,153200,943879930,8590,8590,8590,8590,0
20230823,153100,943879930,8590,8590,8590,8590,0
20230823,153000,943879930,8590,8590,8590,8590,2629
20230823,152900,921296820,8600,8600,8600,8600,0
20230823,152800,921296820,8600,8600,8600,8600,0
20230823,152700,921296820,8600,8600,8600,8600,0
20230823,152600,921296820,8600,8600,8600,8600,0
20230823,152500,921296820,8600,8600,8600,8600,0
20230823,152400,921296820,8600,8600,8600,8600,0
20230823,152300,921296820,8600,8600,8600,8600,0
20230823,152200,921296820,8600,8600,8600,8600,0
20230823,152100,921296820,8600,8600,8600,8600,0
20230823,152000,921296820,8600,8600,8600,8600,0
20230823,151900,921296820,8600,8590,8600,8580,1662
20230823,151800,907016040,8590,8590,8590,8590,0
20230823,151700,907016040,8590,8590,8590,8590,0
20230823,151600,907016040,8590,8590,8590,8590,1965
20230823,151500,890136690,8590,8590,8590,8590,1
20230823,151400,890128100,8590,8570,8590,8570,466
20230823,151300,886127680,8570,8570,8570,8570,258
20230823,151200,883916620,8550,8550,8550,8550,0
20230823,151100,883916620,8550,8550,8570,8550,107
20230823,151000,883001710,8570,8540,8570,8540,1805
20230823,150900,867547400,8530,8530,8530,8530,200
20230823,150800,865841400,8550,8530,8550,8530,377
20230823,150700,862620520,8530,8530,8530,8530,0
20230823,150600,862620520,8530,8530,8530,8530,271
20230823,150500,860308890,8530,8530,8530,8530,109
20230823,150400,859379120,8520,8520,8520,8520,0
20230823,150300,859379120,8520,8520,8520,8520,0
20230823,150200,859379120,8520,8520,8520,8520,2
20230823,150100,859362080,8520,8520,8520,8520,89
20230823,150000,858603800,8530,8530,8530,8530,1
20230823,145900,858595270,8530,8530,8530,8530,5
20230823,145800,858552620,8540,8540,8540,8540,63
20230823,145700,858014600,8540,8540,8540,8540,79
20230823,145600,857339940,8540,8540,8540,8540,579
20230823,145500,852395280,8540,8540,8540,8540,0
20230823,145400,852395280,8540,8540,8540,8540,4
20230823,145300,852361120,8550,8550,8550,8550,0
20230823,145200,852361120,8550,8550,8550,8550,0
20230823,145100,852361120,8550,8550,8550,8550,0
20230823,145000,852361120,8550,8490,8550,8490,542
20230823,144900,847759480,8490,8490,8490,8490,64
20230823,144800,847216120,8490,8510,8510,8480,4402
20230823,144700,809823820,8550,8550,8550,8550,0
20230823,144600,809823820,8550,8550,8550,8550,0
20230823,144500,809823820,8550,8550,8550,8550,98
20230823,144400,808985920,8540,8540,8540,8540,0
20230823,144300,808985920,8540,8530,8540,8530,64
20230823,144200,808439380,8530,8530,8530,8530,0
20230823,144100,808439380,8530,8530,8530,8530,0
20230823,144000,808439380,8530,8530,8530,8530,1
20230823,143900,808430850,8500,8500,8500,8500,51
20230823,143800,807997350,8500,8500,8500,8500,387
20230823,143700,804707850,8530,8530,8530,8530,0
20230823,143600,804707850,8530,8490,8530,8490,686
20230823,143500,798871710,8490,8490,8490,8490,0
20230823,143400,798871710,8490,8490,8490,8490,0
20230823,143300,798871710,8490,8490,8490,8490,0
20230823,143200,798871710,8490,8490,8490,8490,800
20230823,143100,792079710,8490,8490,8490,8490,665
20230823,143000,786433860,8490,8500,8500,8490,4270
20230823,142900,750175050,8530,8530,8530,8530,0
20230823,142800,750175050,8530,8530,8530,8530,14
20230823,142700,750055630,8520,8520,8520,8520,1
20230823,142600,750047110,8500,8500,8500,8500,58
20230823,142500,749554110,8500,8510,8510,8490,125
20230823,142400,748492700,8500,8480,8500,8480,162
20230823,142300,747118580,8520,8520,8520,8520,237
20230823,142200,745099340,8520,8520,8520,8520,0
20230823,142100,745099340,8520,8520,8520,8520,0
20230823,142000,745099340,8520,8520,8520,8520,0
20230823,141900,745099340,8520,8480,8520,8480,205
20230823,141800,743356840,8460,8460,8460,8460,0
20230823,141700,743356840,8460,8460,8460,8460,0
20230823,141600,743356840,8460,8460,8460,8460,0
20230823,141500,743356840,8460,8460,8460,8460,0
20230823,141400,743356840,8460,8470,8470,8460,605
20230823,141300,738237690,8460,8500,8500,8460,2007
20230823,141200,721244090,8500,8500,8500,8500,35
20230823,141100,720946590,8500,8510,8510,8500,77
20230823,141000,720291520,8500,8500,8500,8500,127
20230823,140900,719212020,8500,8500,8500,8500,1
20230823,140800,719203520,8500,8500,8500,8500,0
20230823,140700,719203520,8500,8500,8500,8500,9
20230823,140600,719127020,8500,8500,8500,8500,0
20230823,140500,719127020,8500,8510,8510,8500,176
20230823,140400,717630970,8510,8510,8510,8510,0
20230823,140300,717630970,8510,8510,8510,8510,0
20230823,140200,717630970,8510,8510,8510,8510,98
20230823,140100,716796990,8520,8520,8520,8520,0
20230823,140000,716796990,8520,8520,8520,8520,2
20230823,135900,716779950,8520,8520,8520,8520,0
20230823,135800,716779950,8520,8530,8530,8520,16
20230823,135700,716643480,8530,8530,8530,8530,32
20230823,135600,716370520,8520,8520,8520,8520,0
20230823,135500,716370520,8520,8510,8520,8510,5
20230823,135400,716327930,8500,8500,8500,8500,37
20230823,135300,716013430,8500,8500,8500,8500,1
20230823,135200,716004930,8460,8460,8460,8460,0
20230823,135100,716004930,8460,8460,8460,8460,0
20230823,135000,716004930,8460,8460,8460,8460,58
20230823,134900,715514250,8460,8460,8460,8460,0
20230823,134800,715514250,8460,8470,8470,8450,480
20230823,134700,711453970,8500,8510,8510,8500,482
20230823,134600,707356890,8510,8510,8510,8510,150
20230823,134500,706080390,8510,8510,8510,8510,0
20230823,134400,706080390,8510,8520,8520,8510,53
20230823,134300,705629240,8540,8520,8540,8520,125
20230823,134200,704563450,8520,8510,8520,8510,29
20230823,134100,704316380,8510,8520,8520,8510,29
20230823,134000,704069310,8530,8530,8530,8530,0
20230823,133900,704069310,8530,8530,8530,8530,1
20230823,133800,704060780,8540,8540,8540,8540,0
20230823,133700,704060780,8540,8540,8540,8540,0
20230823,133600,704060780,8540,8540,8540,8540,0
20230823,133500,704060780,8540,8540,8540,8540,0
20230823,133400,704060780,8540,8540,8540,8540,18
20230823,133300,703907060,8550,8550,8550,8550,1
20230823,133200,703898510,8550,8540,8550,8540,55
20230823,133100,703428280,8530,8530,8530,8530,5
20230823,133000,703385630,8530,8530,8530,8530,5
20230823,132900,703342980,8550,8550,8550,8550,0
20230823,132800,703342980,8550,8550,8550,8550,100
20230823,132700,702487980,8540,8540,8540,8540,0
20230823,132600,702487980,8540,8540,8540,8540,0
20230823,132500,702487980,8540,8540,8540,8540,0
20230823,132400,702487980,8540,8540,8540,8540,38
20230823,132300,702163460,8530,8530,8530,8530,0
20230823,132200,702163460,8530,8530,8530,8530,0
20230823,132100,702163460,8530,8530,8530,8530,0
20230823,132000,702163460,8530,8530,8530,8530,0
20230823,131900,702163460,8530,8530,8530,8530,0
20230823,131800,702163460,8530,8530,8530,8530,1
20230823,131700,702154930,8530,8530,8530,8530,0
20230823,131600,702154930,8530,8530,8530,8530,1
20230823,131500,702146400,8520,8520,8520,8520,1
20230823,131400,702137880,8520,8540,8540,8520,1284
20230823,131300,691196760,8540,8540,8540,8540,0
20230823,131200,691196760,8540,8540,8540,8540,10
20230823,131100,691111360,8550,8550,8550,8550,0
20230823,131000,691111360,8550,8550,8550,8550,0
20230823,130900,691111360,8550,8540,8550,8540,11
20230823,130800,691017410,8530,8540,8540,8530,800
20230823,130700,684192250,8560,8560,8560,8560,104
20230823,130600,683302010,8560,8560,8560,8560,75
20230823,130500,682660010,8560,8560,8560,8560,0
20230823,130400,682660010,8560,8560,8560,8560,0
20230823,130300,682660010,8560,8560,8560,8560,14
20230823,130200,682540170,8580,8580,8580,8580,3
20230823,130100,682514430,8580,8580,8580,8580,1
20230823,130000,682505850,8570,8570,8570,8570,23
20230823,125900,682308740,8560,8560,8560,8560,0
20230823,125800,682308740,8560,8560,8560,8560,0
20230823,125700,682308740,8560,8560,8560,8560,0
20230823,125600,682308740,8560,8560,8560,8560,3
20230823,125500,682283060,8560,8550,8560,8550,6
20230823,125400,682231750,8540,8540,8540,8540,4
20230823,125300,682197590,8550,8550,8550,8550,0
20230823,125200,682197590,8550,8550,8550,8550,0
20230823,125100,682197590,8550,8550,8550,8550,11
20230823,125000,682103540,8550,8550,8550,8550,0
20230823,124900,682103540,8550,8550,8550,8550,0
20230823,124800,682103540,8550,8550,8550,8550,0
20230823,124700,682103540,8550,8550,8550,8550,0
20230823,124600,682103540,8550,8550,8550,8550,0
20230823,124500,682103540,8550,8550,8550,8550,0
20230823,124400,682103540,8550,8550,8550,8550,0
20230823,124300,682103540,8550,8550,8550,8550,425
20230823,124200,678469790,8550,8550,8550,8550,345
20230823,124100,675520040,8540,8540,8540,8540,5
20230823,124000,675477340,8540,8540,8540,8540,10
20230823,123900,675391940,8550,8560,8560,8540,437
20230823,123800,671656370,8580,8580,8580,8580,0
20230823,123700,671656370,8580,8580,8580,8580,0
20230823,123600,671656370,8580,8580,8580,8580,0
20230823,123500,671656370,8580,8580,8580,8580,0
20230823,123400,671656370,8580,8580,8580,8580,0
20230823,123300,671656370,8580,8580,8580,8580,0
20230823,123200,671656370,8580,8580,8580,8580,1
20230823,123100,671647790,8560,8560,8560,8560,145
20230823,123000,670406590,8580,8580,8580,8580,1
20230823,122900,670398010,8580,8580,8580,8580,0
20230823,122800,670398010,8580,8570,8580,8570,301
20230823,122700,667818430,8580,8580,8580,8580,0
20230823,122600,667818430,8580,8580,8580,8580,0
20230823,122500,667818430,8580,8580,8580,8580,0
20230823,122400,667818430,8580,8580,8580,8580,0
20230823,122300,667818430,8580,8560,8580,8560,11
20230823,122200,667724250,8560,8560,8560,8550,400
20230823,122100,664301250,8560,8560,8560,8560,0
20230823,122000,664301250,8560,8560,8560,8560,0
20230823,121900,664301250,8560,8560,8560,8560,0
20230823,121800,664301250,8560,8560,8560,8560,0
20230823,121700,664301250,8560,8560,8560,8560,0
20230823,121600,664301250,8560,8560,8560,8560,60
20230823,121500,663787650,8560,8560,8560,8560,102
20230823,121400,662914530,8590,8590,8590,8590,0
20230823,121300,662914530,8590,8590,8590,8590,0
20230823,121200,662914530,8590,8590,8590,8590,0
20230823,121100,662914530,8590,8590,8590,8590,0
20230823,121000,662914530,8590,8590,8590,8590,0
20230823,120900,662914530,8590,8590,8590,8590,0
20230823,120800,662914530,8590,8590,8590,8590,0
20230823,120700,662914530,8590,8590,8590,8590,500
20230823,120600,658619530,8590,8590,8590,8590,0
20230823,120500,658619530,8590,8590,8590,8590,100
20230823,120400,657760530,8590,8590,8590,8590,0
20230823,120300,657760530,8590,8590,8590,8590,0
20230823,120200,657760530,8590,8590,8590,8590,0
20230823,120100,657760530,8590,8590,8590,8590,1
20230823,120000,657751940,8540,8560,8560,8540,1094
20230823,115900,648401260,8560,8560,8560,8560,20
20230823,115800,648230060,8560,8590,8590,8560,30
20230823,115700,647972940,8580,8580,8580,8580,0
20230823,115600,647972940,8580,8580,8580,8580,0
20230823,115500,647972940,8580,8580,8580,8580,1
20230823,115400,647964360,8590,8590,8590,8590,0
20230823,115300,647964360,8590,8580,8590,8560,13
20230823,115200,647853030,8590,8590,8590,8590,420
20230823,115100,644245230,8580,8580,8580,8580,0
20230823,115000,644245230,8580,8580,8580,8580,0
20230823,114900,644245230,8580,8580,8580,8580,0
20230823,114800,644245230,8580,8580,8580,8580,0
20230823,114700,644245230,8580,8580,8580,8580,675
20230823,114600,638453730,8590,8590,8590,8590,1
20230823,114500,638445140,8590,8590,8590,8590,0
20230823,114400,638445140,8590,8590,8590,8590,0
20230823,114300,638445140,8590,8590,8590,8590,1
20230823,114200,638436550,8590,8590,8590,8590,233
20230823,114100,636435080,8580,8580,8580,8580,0
20230823,114000,636435080,8580,8580,8580,8580,0
20230823,113900,636435080,8580,8580,8580,8580,0
20230823,113800,636435080,8580,8590,8590,8580,455
20230823,113700,632528150,8590,8590,8590,8590,511
20230823,113600,628138660,8580,8580,8580,8580,233
20230823,113500,626139520,8580,8580,8580,8580,0
20230823,113400,626139520,8580,8580,8580,8580,0
20230823,113300,626139520,8580,8580,8580,8580,5
20230823,113200,626096620,8590,8590,8590,8590,0
20230823,113100,626096620,8590,8590,8590,8590,233
20230823,113000,624095150,8560,8580,8580,8560,31
20230823,112900,623829770,8560,8560,8560,8560,0
20230823,112800,623829770,8560,8560,8560,8560,0
20230823,112700,623829770,8560,8560,8560,8560,0
20230823,112600,623829770,8560,8600,8600,8560,92
20230823,112500,623039570,8600,8600,8600,8600,46
20230823,112400,622643970,8590,8590,8590,8590,61
20230823,112300,622119980,8570,8570,8570,8570,0
20230823,112200,622119980,8570,8570,8570,8570,0
20230823,112100,622119980,8570,8570,8570,8570,0
20230823,112000,622119980,8570,8570,8570,8570,10
20230823,111900,622034280,8590,8590,8590,8590,0
20230823,111800,622034280,8590,8590,8590,8590,0
20230823,111700,622034280,8590,8590,8590,8590,1
20230823,111600,622025690,8560,8560,8560,8560,0
20230823,111500,622025690,8560,8570,8570,8560,56
20230823,111400,621546130,8590,8590,8590,8590,0
20230823,111300,621546130,8590,8590,8590,8590,1
20230823,111200,621537540,8560,8560,8560,8560,550
20230823,111100,616829540,8590,8590,8590,8590,0
20230823,111000,616829540,8590,8590,8590,8590,0
20230823,110900,616829540,8590,8590,8590,8590,21
20230823,110800,616649150,8590,8590,8590,8590,1
20230823,110700,616640560,8560,8560,8560,8560,777
20230823,110600,609989440,8560,8560,8560,8560,150
20230823,110500,608705440,8560,8580,8580,8560,508
20230823,110400,604352490,8610,8610,8620,8610,875
20230823,110300,596813660,8600,8600,8600,8600,14
20230823,110200,596693260,8590,8560,8590,8560,72
20230823,110100,596075080,8560,8570,8570,8560,109
20230823,110000,595141990,8560,8560,8560,8560,0
20230823,105900,595141990,8560,8560,8560,8560,0
20230823,105800,595141990,8560,8600,8600,8560,288
20230823,105700,592671770,8610,8610,8610,8610,184
20230823,105600,591087530,8610,8630,8630,8610,318
20230823,105500,588343330,8630,8640,8640,8630,11
20230823,105400,588248300,8650,8640,8650,8630,236
20230823,105300,586208020,8650,8660,8660,8650,732
20230823,105200,579872640,8660,8660,8660,8660,305
20230823,105100,577231340,8640,8650,8650,8630,1197
20230823,105000,566896380,8650,8650,8650,8650,110
20230823,104900,565944880,8660,8660,8660,8650,194
20230823,104800,564265440,8650,8590,8650,8590,2009
20230823,104700,546959590,8590,8590,8590,8590,150
20230823,104600,545671090,8590,8590,8590,8590,0
20230823,104500,545671090,8590,8590,8590,8590,88
20230823,104400,544915170,8590,8590,8590,8590,244
20230823,104300,542819210,8590,8610,8610,8590,137
20230823,104200,541641500,8600,8600,8600,8600,2
20230823,104100,541624300,8590,8590,8590,8590,1
20230823,104000,541615710,8590,8590,8590,8590,37
20230823,103900,541297880,8590,8600,8600,8590,423
20230823,103800,537662520,8600,8600,8600,8600,1
20230823,103700,537653920,8600,8600,8600,8600,12
20230823,103600,537550720,8590,8590,8590,8590,566
20230823,103500,532688780,8590,8590,8590,8590,121
20230823,103400,531649390,8580,8580,8580,8580,52
20230823,103300,531203230,8580,8580,8580,8580,0
20230823,103200,531203230,8580,8580,8580,8580,0
20230823,103100,531203230,8580,8570,8580,8570,44
20230823,103000,530825760,8570,8570,8570,8570,3
20230823,102900,530800050,8570,8570,8570,8570,100
20230823,102800,529943050,8540,8540,8540,8540,0
20230823,102700,529943050,8540,8540,8540,8540,0
20230823,102600,529943050,8540,8540,8540,8540,1
20230823,102500,529934510,8530,8540,8540,8530,104
20230823,102400,529047340,8550,8560,8560,8550,10
20230823,102300,528961790,8580,8590,8590,8570,98
20230823,102200,528121840,8590,8580,8590,8580,270
20230823,102100,525804740,8570,8570,8570,8570,9
20230823,102000,525727610,8520,8520,8520,8520,0
20230823,101900,525727610,8520,8590,8590,8520,246
20230823,101800,523623320,8590,8560,8590,8560,352
20230823,101700,520600690,8510,8550,8550,8510,206
20230823,101600,518844550,8550,8550,8550,8550,2
20230823,101500,518827450,8510,8510,8510,8510,0
20230823,101400,518827450,8510,8500,8510,8500,299
20230823,101300,516282990,8500,8490,8500,8450,732
20230823,101200,510066900,8490,8490,8490,8490,463
20230823,101100,506136030,8490,8490,8490,8490,10
20230823,101000,506051130,8430,8430,8430,8430,0
20230823,100900,506051130,8430,8430,8430,8430,0
20230823,100800,506051130,8430,8430,8430,8430,29
20230823,100700,505806660,8430,8430,8430,8430,0
20230823,100600,505806660,8430,8440,8440,8420,1655
20230823,100500,491861120,8430,8430,8430,8430,0
20230823,100400,491861120,8430,8430,8430,8430,0
20230823,100300,491861120,8430,8450,8450,8430,404
20230823,100200,488451620,8450,8460,8460,8440,321
20230823,100100,485738430,8460,8480,8480,8460,300
20230823,100000,483194890,8490,8490,8490,8490,3
20230823,095900,483169420,8490,8500,8500,8490,32
20230823,095800,482897690,8490,8490,8490,8490,146
20230823,095700,481658150,8480,8480,8480,8480,148
20230823,095600,480403110,8480,8480,8480,8480,0
20230823,095500,480403110,8480,8480,8480,8480,6
20230823,095400,480352230,8490,8490,8490,8490,4
20230823,095300,480318270,8490,8490,8490,8490,59
20230823,095200,479817360,8490,8490,8490,8490,93
20230823,095100,479027790,8470,8470,8470,8470,10
20230823,095000,478943090,8460,8460,8460,8460,0
20230823,094900,478943090,8460,8460,8460,8460,0
20230823,094800,478943090,8460,8460,8460,8460,148
20230823,094700,477691010,8460,8440,8460,8440,514
20230823,094600,473342850,8450,8450,8450,8450,345
20230823,094500,470427600,8450,8450,8450,8450,13
20230823,094400,470317750,8450,8400,8450,8400,181
20230823,094300,468796350,8400,8360,8400,8350,352
20230823,094200,465851270,8370,8390,8390,8370,1261
20230823,094100,455282970,8400,8410,8410,8400,448
20230823,094000,451518770,8430,8450,8450,8410,796
20230823,093900,444819210,8430,8440,8440,8430,20
20230823,093800,444650420,8440,8450,8450,8440,493
20230823,093700,440484590,8430,8430,8430,8430,0
20230823,093600,440484590,8430,8440,8440,8430,401
20230823,093500,437104150,8430,8440,8450,8420,454
20230823,093400,433278150,8450,8450,8450,8450,177
20230823,093300,431782500,8450,8440,8450,8440,168
20230823,093200,430364480,8440,8440,8440,8440,132
20230823,093100,429250400,8430,8430,8430,8430,0
20230823,093000,429250400,8430,8430,8430,8430,989
20230823,092900,420913130,8430,8460,8470,8430,1618
20230823,092800,407255430,8460,8460,8460,8460,68
20230823,092700,406680150,8470,8470,8470,8470,124
20230823,092600,405629870,8470,8480,8480,8460,656
20230823,092500,400077720,8480,8470,8480,8470,110
20230823,092400,399145600,8480,8480,8540,8470,1647
20230823,092300,385172030,8490,8490,8530,8490,1403
20230823,092200,373246920,8500,8500,8500,8480,1135
20230823,092100,363602380,8490,8530,8530,8490,3459
20230823,092000,334170210,8530,8550,8550,8530,725
20230823,091900,327972160,8600,8540,8610,8540,377
20230823,091800,324734570,8530,8540,8540,8520,297
20230823,091700,322202230,8540,8540,8550,8540,196
20230823,091600,320527790,8550,8560,8560,8540,1077
20230823,091500,311319350,8560,8610,8610,8560,3426
20230823,091400,281881050,8620,8630,8630,8620,2110
20230823,091300,263692050,8620,8620,8630,8610,303
20230823,091200,261081250,8610,8610,8620,8610,366
20230823,091100,257928690,8600,8640,8640,8600,2681
20230823,091000,234853140,8620,8750,8750,8620,3083
20230823,090900,208052310,8750,8760,8760,8720,1131
20230823,090800,198146520,8760,8770,8770,8720,3184
20230823,090700,170283110,8790,8710,8790,8710,2791
20230823,090600,145845260,8720,8640,8720,8640,3741
20230823,090500,113387890,8620,8630,8630,8610,2948
20230823,090400,87981500,8630,8610,8630,8610,1097
20230823,090300,78523310,8610,8600,8610,8590,222
20230823,090200,76613370,8610,8550,8610,8550,429
20230823,090100,72932040,8520,8520,8520,8520,0
20230823,090000,72932040,8520,8600,8600,8520,8494