KissMeData/033320/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190700,913513400,4695,4695,4695,4695,16847
20230822,190600,913513400,4695,4695,4695,4695,0
20230822,190500,913513400,4695,4695,4695,4695,0
20230822,190400,913513400,4695,4695,4695,4695,0
20230822,190300,913513400,4695,4695,4695,4695,0
20230822,190200,913513400,4695,4695,4695,4695,0
20230822,190100,913513400,4695,4695,4695,4695,0
20230822,190000,913513400,4695,4695,4695,4695,0
20230822,185900,913513400,4695,4695,4695,4695,0
20230822,185800,913513400,4695,4695,4695,4695,0
20230822,185700,913513400,4695,4695,4695,4695,0
20230822,185600,913513400,4695,4695,4695,4695,0
20230822,185500,913513400,4695,4695,4695,4695,0
20230822,185400,913513400,4695,4695,4695,4695,0
20230822,185300,913513400,4695,4695,4695,4695,0
20230822,185200,913513400,4695,4695,4695,4695,0
20230822,185100,913513400,4695,4695,4695,4695,0
20230822,185000,913513400,4695,4695,4695,4695,0
20230822,184900,913513400,4695,4695,4695,4695,0
20230822,184800,913513400,4695,4695,4695,4695,0
20230822,184700,913513400,4695,4695,4695,4695,0
20230822,184600,913513400,4695,4695,4695,4695,0
20230822,184500,913513400,4695,4695,4695,4695,0
20230822,184400,913513400,4695,4695,4695,4695,0
20230822,184300,913513400,4695,4695,4695,4695,0
20230822,184200,913513400,4695,4695,4695,4695,0
20230822,184100,913513400,4695,4695,4695,4695,0
20230822,184000,913513400,4695,4695,4695,4695,0
20230822,183900,913513400,4695,4695,4695,4695,0
20230822,183800,913513400,4695,4695,4695,4695,0
20230822,183700,913513400,4695,4695,4695,4695,16847
20230822,183600,913513400,4695,4695,4695,4695,0
20230822,183500,913513400,4695,4695,4695,4695,0
20230822,183400,913513400,4695,4695,4695,4695,0
20230822,183300,913513400,4695,4695,4695,4695,0
20230822,183200,913513400,4695,4695,4695,4695,0
20230822,183100,913513400,4695,4695,4695,4695,0
20230822,183000,913513400,4695,4695,4695,4695,0
20230822,182900,913513400,4695,4695,4695,4695,0
20230822,182800,913513400,4695,4695,4695,4695,0
20230822,182700,913513400,4695,4695,4695,4695,0
20230822,182600,913513400,4695,4695,4695,4695,0
20230822,182500,913513400,4695,4695,4695,4695,0
20230822,182400,913513400,4695,4695,4695,4695,0
20230822,182300,913513400,4695,4695,4695,4695,0
20230822,182200,913513400,4695,4695,4695,4695,0
20230822,182100,913513400,4695,4695,4695,4695,0
20230822,182000,913513400,4695,4695,4695,4695,0
20230822,181900,913513400,4695,4695,4695,4695,0
20230822,181800,913513400,4695,4695,4695,4695,0
20230822,181700,913513400,4695,4695,4695,4695,0
20230822,181600,913513400,4695,4695,4695,4695,0
20230822,181500,913513400,4695,4695,4695,4695,0
20230822,181400,913513400,4695,4695,4695,4695,0
20230822,181300,913513400,4695,4695,4695,4695,0
20230822,181200,913513400,4695,4695,4695,4695,0
20230822,181100,913513400,4695,4695,4695,4695,0
20230822,181000,913513400,4695,4695,4695,4695,0
20230822,180900,913513400,4695,4695,4695,4695,0
20230822,180800,913513400,4695,4695,4695,4695,0
20230822,180700,913513400,4695,4695,4695,4695,16847
20230822,180600,913513400,4695,4695,4695,4695,0
20230822,180500,913513400,4695,4695,4695,4695,0
20230822,180400,913513400,4695,4695,4695,4695,0
20230822,180300,913513400,4695,4695,4695,4695,0
20230822,180200,913513400,4695,4695,4695,4695,0
20230822,180100,913513400,4695,4695,4695,4695,0
20230822,180000,913513400,4695,4695,4695,4695,0
20230822,175900,913513400,4695,4695,4695,4695,0
20230822,175800,913513400,4695,4695,4695,4695,0
20230822,175700,913513400,4695,4695,4695,4695,0
20230822,175600,913513400,4695,4695,4695,4695,0
20230822,175500,913513400,4695,4695,4695,4695,0
20230822,175400,913513400,4695,4695,4695,4695,0
20230822,175300,913513400,4695,4695,4695,4695,0
20230822,175200,913513400,4695,4695,4695,4695,0
20230822,175100,913513400,4695,4695,4695,4695,0
20230822,175000,913513400,4695,4695,4695,4695,0
20230822,174900,913513400,4695,4695,4695,4695,0
20230822,174800,913513400,4695,4695,4695,4695,0
20230822,174700,913513400,4695,4695,4695,4695,0
20230822,174600,913513400,4695,4695,4695,4695,0
20230822,174500,913513400,4695,4695,4695,4695,0
20230822,174400,913513400,4695,4695,4695,4695,0
20230822,174300,913513400,4695,4695,4695,4695,0
20230822,174200,913513400,4695,4695,4695,4695,0
20230822,174100,913513400,4695,4695,4695,4695,0
20230822,174000,913513400,4695,4695,4695,4695,0
20230822,173900,913513400,4695,4695,4695,4695,0
20230822,173800,913513400,4695,4695,4695,4695,0
20230822,173700,913513400,4695,4695,4695,4695,16847
20230822,173600,913513400,4695,4695,4695,4695,0
20230822,173500,913513400,4695,4695,4695,4695,0
20230822,173400,913513400,4695,4695,4695,4695,0
20230822,173300,913513400,4695,4695,4695,4695,0
20230822,173200,913513400,4695,4695,4695,4695,0
20230822,173100,913513400,4695,4695,4695,4695,0
20230822,173000,913513400,4695,4695,4695,4695,0
20230822,172900,913513400,4695,4695,4695,4695,0
20230822,172800,913513400,4695,4695,4695,4695,0
20230822,172700,913513400,4695,4695,4695,4695,0
20230822,172600,913513400,4695,4695,4695,4695,0
20230822,172500,913513400,4695,4695,4695,4695,0
20230822,172400,913513400,4695,4695,4695,4695,0
20230822,172300,913513400,4695,4695,4695,4695,0
20230822,172200,913513400,4695,4695,4695,4695,0
20230822,172100,913513400,4695,4695,4695,4695,0
20230822,172000,913513400,4695,4695,4695,4695,0
20230822,171900,913513400,4695,4695,4695,4695,0
20230822,171800,913513400,4695,4695,4695,4695,0
20230822,171700,913513400,4695,4695,4695,4695,0
20230822,171600,913513400,4695,4695,4695,4695,0
20230822,171500,913513400,4695,4695,4695,4695,0
20230822,171400,913513400,4695,4695,4695,4695,0
20230822,171300,913513400,4695,4695,4695,4695,0
20230822,171200,913513400,4695,4695,4695,4695,0
20230822,171100,913513400,4695,4695,4695,4695,0
20230822,171000,913513400,4695,4695,4695,4695,0
20230822,170900,913513400,4695,4695,4695,4695,0
20230822,170800,913513400,4695,4695,4695,4695,0
20230822,170700,913513400,4695,4695,4695,4695,16847
20230822,170600,913513400,4695,4695,4695,4695,0
20230822,170500,913513400,4695,4695,4695,4695,0
20230822,170400,913513400,4695,4695,4695,4695,0
20230822,170300,913513400,4695,4695,4695,4695,0
20230822,170200,913513400,4695,4695,4695,4695,0
20230822,170100,913513400,4695,4695,4695,4695,0
20230822,170000,913513400,4695,4695,4695,4695,0
20230822,165900,913513400,4695,4695,4695,4695,0
20230822,165800,913513400,4695,4695,4695,4695,0
20230822,165700,913513400,4695,4695,4695,4695,0
20230822,165600,913513400,4695,4695,4695,4695,0
20230822,165500,913513400,4695,4695,4695,4695,0
20230822,165400,913513400,4695,4695,4695,4695,0
20230822,165300,913513400,4695,4695,4695,4695,0
20230822,165200,913513400,4695,4695,4695,4695,0
20230822,165100,913513400,4695,4695,4695,4695,0
20230822,165000,913513400,4695,4695,4695,4695,0
20230822,164900,913513400,4695,4695,4695,4695,0
20230822,164800,913513400,4695,4695,4695,4695,0
20230822,164700,913513400,4695,4695,4695,4695,0
20230822,164600,913513400,4695,4695,4695,4695,0
20230822,164500,913513400,4695,4695,4695,4695,0
20230822,164400,913513400,4695,4695,4695,4695,0
20230822,164300,913513400,4695,4695,4695,4695,0
20230822,164200,913513400,4695,4695,4695,4695,0
20230822,164100,913513400,4695,4695,4695,4695,0
20230822,164000,913513400,4695,4695,4695,4695,0
20230822,163900,913513400,4695,4695,4695,4695,0
20230822,163800,913513400,4695,4695,4695,4695,0
20230822,163700,913513400,4695,4695,4695,4695,16847
20230822,163600,913513400,4695,4695,4695,4695,0
20230822,163500,913513400,4695,4695,4695,4695,0
20230822,163400,913513400,4695,4695,4695,4695,0
20230822,163300,913513400,4695,4695,4695,4695,0
20230822,163200,913513400,4695,4695,4695,4695,0
20230822,163100,913513400,4695,4695,4695,4695,0
20230822,163000,913513400,4695,4695,4695,4695,0
20230822,162900,913513400,4695,4695,4695,4695,0
20230822,162800,913513400,4695,4695,4695,4695,0
20230822,162700,913513400,4695,4695,4695,4695,0
20230822,162600,913513400,4695,4695,4695,4695,0
20230822,162500,913513400,4695,4695,4695,4695,0
20230822,162400,913513400,4695,4695,4695,4695,0
20230822,162300,913513400,4695,4695,4695,4695,0
20230822,162200,913513400,4695,4695,4695,4695,0
20230822,162100,913513400,4695,4695,4695,4695,0
20230822,162000,913513400,4695,4695,4695,4695,0
20230822,161900,913513400,4695,4695,4695,4695,0
20230822,161800,913513400,4695,4695,4695,4695,0
20230822,161700,913513400,4695,4695,4695,4695,0
20230822,161600,913513400,4695,4695,4695,4695,0
20230822,161500,913513400,4695,4695,4695,4695,0
20230822,161400,913513400,4695,4695,4695,4695,0
20230822,161300,913513400,4695,4695,4695,4695,0
20230822,161200,913513400,4695,4695,4695,4695,0
20230822,161100,913513400,4695,4695,4695,4695,0
20230822,161000,913513400,4695,4695,4695,4695,0
20230822,160900,913513400,4695,4695,4695,4695,0
20230822,160800,913513400,4695,4695,4695,4695,0
20230822,160700,913513400,4695,4695,4695,4695,16847
20230822,160600,913513400,4695,4695,4695,4695,0
20230822,160500,913513400,4695,4695,4695,4695,0
20230822,160400,913513400,4695,4695,4695,4695,0
20230822,160300,913513400,4695,4695,4695,4695,0
20230822,160200,913513400,4695,4695,4695,4695,0
20230822,160100,913513400,4695,4695,4695,4695,0
20230822,160000,913513400,4695,4695,4695,4695,0
20230822,155900,913513400,4695,4695,4695,4695,0
20230822,155800,913513400,4695,4695,4695,4695,0
20230822,155700,913513400,4695,4695,4695,4695,0
20230822,155600,913513400,4695,4695,4695,4695,0
20230822,155500,913513400,4695,4695,4695,4695,0
20230822,155400,913513400,4695,4695,4695,4695,0
20230822,155300,913513400,4695,4695,4695,4695,0
20230822,155200,913513400,4695,4695,4695,4695,0
20230822,155100,913513400,4695,4695,4695,4695,0
20230822,155000,913513400,4695,4695,4695,4695,0
20230822,154900,913513400,4695,4695,4695,4695,0
20230822,154800,913513400,4695,4695,4695,4695,0
20230822,154700,913513400,4695,4695,4695,4695,0
20230822,154600,913513400,4695,4695,4695,4695,0
20230822,154500,913513400,4695,4695,4695,4695,0
20230822,154400,913513400,4695,4695,4695,4695,0
20230822,154300,913513400,4695,4695,4695,4695,0
20230822,154200,913513400,4695,4695,4695,4695,0
20230822,154100,913513400,4695,4695,4695,4695,0
20230822,154000,913513400,4695,4695,4695,4695,0
20230822,153900,913513400,4695,4695,4695,4695,0
20230822,153800,913513400,4695,4695,4695,4695,0
20230822,153700,913513400,4695,4695,4695,4695,16847
20230822,153600,913513400,4695,4695,4695,4695,0
20230822,153500,913513400,4695,4695,4695,4695,0
20230822,153400,913513400,4695,4695,4695,4695,0
20230822,153300,913513400,4695,4695,4695,4695,0
20230822,153200,913513400,4695,4695,4695,4695,0
20230822,153100,913513400,4695,4695,4695,4695,0
20230822,153000,913513400,4695,4695,4695,4695,16847
20230822,152900,834416735,4635,4635,4635,4635,0
20230822,152800,834416735,4635,4635,4635,4635,0
20230822,152700,834416735,4635,4635,4635,4635,0
20230822,152600,834416735,4635,4635,4635,4635,0
20230822,152500,834416735,4635,4635,4635,4635,0
20230822,152400,834416735,4635,4635,4635,4635,0
20230822,152300,834416735,4635,4635,4635,4635,0
20230822,152200,834416735,4635,4635,4635,4635,0
20230822,152100,834416735,4635,4635,4635,4635,0
20230822,152000,834416735,4635,4635,4635,4635,0
20230822,151900,834416735,4635,4610,4635,4605,4286
20230822,151800,814638805,4610,4605,4615,4605,833
20230822,151700,810801590,4605,4550,4605,4550,6325
20230822,151600,781756170,4570,4570,4570,4555,652
20230822,151500,778784560,4570,4605,4610,4570,1337
20230822,151400,772665315,4615,4610,4615,4590,7609
20230822,151300,737580875,4605,4525,4625,4515,7405
20230822,151200,703787685,4530,4530,4530,4530,10
20230822,151100,703742385,4515,4525,4525,4515,232
20230822,151000,702693750,4515,4515,4515,4515,0
20230822,150900,702693750,4515,4515,4515,4515,0
20230822,150800,702693750,4515,4525,4525,4515,400
20230822,150700,700886510,4535,4535,4535,4535,326
20230822,150600,699408100,4535,4525,4535,4515,674
20230822,150500,696361190,4525,4525,4525,4525,201
20230822,150400,695451665,4525,4525,4525,4525,0
20230822,150300,695451665,4525,4525,4525,4525,337
20230822,150200,693926740,4530,4530,4530,4530,100
20230822,150100,693473740,4530,4530,4535,4530,628
20230822,150000,690628850,4530,4530,4530,4530,0
20230822,145900,690628850,4530,4530,4530,4530,1
20230822,145800,690624320,4535,4535,4535,4535,0
20230822,145700,690624320,4535,4540,4540,4535,110
20230822,145600,690124970,4540,4530,4540,4530,305
20230822,145500,688743220,4530,4530,4530,4530,205
20230822,145400,687814570,4530,4530,4530,4530,176
20230822,145300,687017290,4530,4530,4530,4530,11
20230822,145200,686967460,4540,4545,4545,4540,11
20230822,145100,686917515,4530,4530,4530,4530,1
20230822,145000,686912985,4530,4530,4530,4530,1
20230822,144900,686908455,4545,4545,4545,4545,1
20230822,144800,686903910,4525,4525,4525,4525,280
20230822,144700,685636910,4525,4525,4525,4525,310
20230822,144600,684234160,4525,4525,4525,4525,800
20230822,144500,680614160,4520,4520,4520,4520,0
20230822,144400,680614160,4520,4520,4520,4520,1563
20230822,144300,673549400,4525,4525,4525,4525,2
20230822,144200,673540350,4525,4525,4525,4525,1
20230822,144100,673535825,4525,4525,4525,4525,158
20230822,144000,672820875,4525,4530,4530,4525,748
20230822,143900,669434240,4530,4530,4530,4530,20
20230822,143800,669343640,4530,4530,4530,4530,0
20230822,143700,669343640,4530,4530,4530,4530,0
20230822,143600,669343640,4530,4530,4530,4530,0
20230822,143500,669343640,4530,4530,4530,4530,2
20230822,143400,669334580,4535,4535,4535,4535,60
20230822,143300,669062480,4540,4540,4540,4540,10
20230822,143200,669017080,4545,4545,4545,4545,0
20230822,143100,669017080,4545,4545,4545,4545,100
20230822,143000,668562580,4535,4535,4535,4535,0
20230822,142900,668562580,4535,4535,4535,4535,0
20230822,142800,668562580,4535,4535,4535,4535,215
20230822,142700,667587555,4530,4530,4530,4530,58
20230822,142600,667324815,4530,4530,4530,4530,5
20230822,142500,667302165,4525,4525,4525,4525,100
20230822,142400,666849665,4525,4525,4525,4525,0
20230822,142300,666849665,4525,4535,4535,4525,70
20230822,142200,666532895,4525,4525,4525,4525,580
20230822,142100,663908395,4535,4535,4535,4535,0
20230822,142000,663908395,4535,4535,4535,4535,20
20230822,141900,663817695,4535,4535,4535,4535,0
20230822,141800,663817695,4535,4535,4535,4535,10
20230822,141700,663772345,4535,4535,4535,4535,0
20230822,141600,663772345,4535,4535,4535,4535,1
20230822,141500,663767810,4535,4535,4535,4535,0
20230822,141400,663767810,4535,4535,4535,4535,50
20230822,141300,663541060,4535,4535,4535,4535,101
20230822,141200,663083025,4530,4530,4530,4530,41
20230822,141100,662897295,4530,4530,4530,4530,0
20230822,141000,662897295,4530,4530,4530,4530,203
20230822,140900,661977705,4530,4525,4530,4525,1175
20230822,140800,656657795,4525,4525,4525,4525,79
20230822,140700,656300320,4525,4525,4525,4525,3
20230822,140600,656286745,4525,4525,4525,4525,0
20230822,140500,656286745,4525,4525,4525,4525,0
20230822,140400,656286745,4525,4525,4525,4525,0
20230822,140300,656286745,4525,4525,4525,4525,0
20230822,140200,656286745,4525,4525,4525,4525,517
20230822,140100,653947320,4525,4525,4525,4525,155
20230822,140000,653245945,4525,4525,4525,4525,200
20230822,135900,652340945,4520,4520,4520,4520,200
20230822,135800,651436945,4520,4520,4520,4520,100
20230822,135700,650984945,4520,4520,4520,4520,255
20230822,135600,649832345,4525,4525,4525,4525,500
20230822,135500,647569845,4525,4525,4525,4525,200
20230822,135400,646664845,4525,4525,4525,4525,100
20230822,135300,646212345,4525,4525,4525,4525,1
20230822,135200,646207820,4520,4520,4520,4520,0
20230822,135100,646207820,4520,4525,4525,4520,828
20230822,135000,642463620,4525,4525,4525,4525,1
20230822,134900,642459095,4525,4525,4525,4525,195
20230822,134800,641576720,4525,4525,4525,4525,0
20230822,134700,641576720,4525,4525,4525,4525,0
20230822,134600,641576720,4525,4525,4525,4525,105
20230822,134500,641101595,4525,4525,4525,4525,0
20230822,134400,641101595,4525,4525,4525,4525,0
20230822,134300,641101595,4525,4525,4525,4525,0
20230822,134200,641101595,4525,4525,4525,4525,0
20230822,134100,641101595,4525,4525,4525,4525,470
20230822,134000,638974845,4525,4525,4525,4525,0
20230822,133900,638974845,4525,4525,4525,4525,0
20230822,133800,638974845,4525,4525,4525,4525,30
20230822,133700,638839095,4525,4535,4535,4525,130
20230822,133600,638250545,4535,4535,4535,4535,0
20230822,133500,638250545,4535,4535,4535,4535,0
20230822,133400,638250545,4535,4535,4535,4535,0
20230822,133300,638250545,4535,4535,4535,4535,0
20230822,133200,638250545,4535,4535,4535,4535,0
20230822,133100,638250545,4535,4535,4535,4535,0
20230822,133000,638250545,4535,4535,4535,4535,0
20230822,132900,638250545,4535,4535,4535,4535,0
20230822,132800,638250545,4535,4520,4535,4520,70
20230822,132700,637934130,4520,4530,4530,4520,1822
20230822,132600,629690415,4530,4540,4540,4530,2476
20230822,132500,618471265,4540,4540,4540,4540,1
20230822,132400,618466725,4540,4540,4540,4540,200
20230822,132300,617558725,4540,4540,4540,4540,0
20230822,132200,617558725,4540,4540,4540,4540,0
20230822,132100,617558725,4540,4540,4540,4540,20
20230822,132000,617467925,4545,4545,4545,4545,2796
20230822,131900,604760105,4545,4545,4545,4545,0
20230822,131800,604760105,4545,4545,4545,4545,0
20230822,131700,604760105,4545,4545,4545,4545,0
20230822,131600,604760105,4545,4545,4545,4545,0
20230822,131500,604760105,4545,4550,4550,4545,282
20230822,131400,603478365,4550,4550,4550,4550,0
20230822,131300,603478365,4550,4550,4550,4550,50
20230822,131200,603250865,4550,4550,4550,4550,0
20230822,131100,603250865,4550,4550,4550,4550,1839
20230822,131000,594883415,4545,4545,4545,4545,1034
20230822,130900,590183885,4545,4545,4545,4545,1460
20230822,130800,583548185,4545,4545,4545,4545,0
20230822,130700,583548185,4545,4545,4545,4545,0
20230822,130600,583548185,4545,4550,4550,4545,515
20230822,130500,581207485,4550,4550,4550,4550,10
20230822,130400,581161985,4545,4545,4545,4545,0
20230822,130300,581161985,4545,4545,4545,4545,0
20230822,130200,581161985,4545,4545,4545,4545,1
20230822,130100,581157440,4560,4560,4560,4560,5
20230822,130000,581134640,4545,4545,4545,4545,0
20230822,125900,581134640,4545,4545,4545,4545,0
20230822,125800,581134640,4545,4545,4545,4545,0
20230822,125700,581134640,4545,4545,4545,4545,0
20230822,125600,581134640,4545,4545,4545,4545,0
20230822,125500,581134640,4545,4545,4545,4545,0
20230822,125400,581134640,4545,4545,4545,4545,1000
20230822,125300,576589640,4545,4545,4545,4545,0
20230822,125200,576589640,4545,4545,4545,4545,1
20230822,125100,576585095,4550,4550,4550,4550,27
20230822,125000,576462245,4550,4550,4550,4550,10
20230822,124900,576416745,4545,4545,4545,4545,50
20230822,124800,576189495,4560,4560,4560,4560,50
20230822,124700,575961495,4560,4560,4560,4560,1
20230822,124600,575956935,4545,4545,4545,4545,0
20230822,124500,575956935,4545,4545,4545,4545,199
20230822,124400,575052480,4545,4545,4545,4545,10
20230822,124300,575007030,4545,4545,4545,4545,0
20230822,124200,575007030,4545,4545,4545,4545,100
20230822,124100,574552530,4550,4555,4555,4550,1317
20230822,124000,568558780,4555,4560,4560,4555,64
20230822,123900,568267005,4560,4560,4560,4560,0
20230822,123800,568267005,4560,4560,4560,4560,0
20230822,123700,568267005,4560,4560,4560,4560,249
20230822,123600,567131565,4555,4555,4555,4555,0
20230822,123500,567131565,4555,4555,4555,4555,118
20230822,123400,566594075,4560,4560,4560,4560,751
20230822,123300,563169515,4560,4560,4560,4560,0
20230822,123200,563169515,4560,4560,4560,4560,0
20230822,123100,563169515,4560,4560,4560,4560,110
20230822,123000,562667915,4560,4560,4560,4560,0
20230822,122900,562667915,4560,4560,4560,4560,0
20230822,122800,562667915,4560,4560,4560,4560,0
20230822,122700,562667915,4560,4560,4560,4560,0
20230822,122600,562667915,4560,4560,4560,4560,0
20230822,122500,562667915,4560,4560,4560,4560,0
20230822,122400,562667915,4560,4560,4580,4560,13
20230822,122300,562608575,4560,4560,4560,4560,63
20230822,122200,562321295,4580,4580,4580,4580,0
20230822,122100,562321295,4580,4580,4580,4580,0
20230822,122000,562321295,4580,4580,4580,4580,0
20230822,121900,562321295,4580,4580,4580,4580,5
20230822,121800,562298395,4580,4560,4580,4560,29
20230822,121700,562165595,4575,4570,4575,4570,242
20230822,121600,561059645,4565,4565,4565,4565,0
20230822,121500,561059645,4565,4565,4565,4565,0
20230822,121400,561059645,4565,4565,4565,4565,392
20230822,121300,559270165,4565,4565,4565,4565,50
20230822,121200,559041915,4560,4560,4560,4560,0
20230822,121100,559041915,4560,4560,4560,4560,5
20230822,121000,559019115,4560,4560,4560,4560,0
20230822,120900,559019115,4560,4560,4560,4560,0
20230822,120800,559019115,4560,4560,4560,4560,0
20230822,120700,559019115,4560,4560,4560,4560,0
20230822,120600,559019115,4560,4560,4560,4560,0
20230822,120500,559019115,4560,4560,4560,4560,0
20230822,120400,559019115,4560,4560,4560,4560,10
20230822,120300,558973515,4565,4565,4565,4565,0
20230822,120200,558973515,4565,4565,4565,4565,0
20230822,120100,558973515,4565,4565,4565,4565,0
20230822,120000,558973515,4565,4560,4565,4560,3
20230822,115900,558959830,4560,4560,4560,4560,10
20230822,115800,558914230,4550,4550,4550,4550,0
20230822,115700,558914230,4550,4550,4550,4550,0
20230822,115600,558914230,4550,4550,4550,4550,0
20230822,115500,558914230,4550,4550,4550,4550,42
20230822,115400,558723130,4565,4565,4565,4565,0
20230822,115300,558723130,4565,4565,4565,4565,0
20230822,115200,558723130,4565,4565,4565,4565,3
20230822,115100,558709435,4555,4560,4560,4555,607
20230822,115000,555944050,4560,4555,4560,4555,517
20230822,114900,553586615,4560,4560,4560,4560,0
20230822,114800,553586615,4560,4560,4560,4560,0
20230822,114700,553586615,4560,4560,4560,4560,0
20230822,114600,553586615,4560,4560,4560,4560,0
20230822,114500,553586615,4560,4560,4560,4560,11
20230822,114400,553536455,4560,4560,4560,4560,1
20230822,114300,553531895,4560,4560,4560,4560,5
20230822,114200,553509095,4560,4560,4560,4560,0
20230822,114100,553509095,4560,4560,4560,4560,0
20230822,114000,553509095,4560,4560,4560,4560,0
20230822,113900,553509095,4560,4560,4560,4560,0
20230822,113800,553509095,4560,4560,4560,4560,7
20230822,113700,553477175,4560,4560,4560,4560,0
20230822,113600,553477175,4560,4560,4560,4560,35
20230822,113500,553317575,4550,4550,4550,4550,0
20230822,113400,553317575,4550,4550,4550,4550,0
20230822,113300,553317575,4550,4550,4550,4550,0
20230822,113200,553317575,4550,4550,4550,4550,0
20230822,113100,553317575,4550,4550,4550,4550,20
20230822,113000,553226575,4550,4550,4550,4550,233
20230822,112900,552166425,4545,4550,4550,4545,516
20230822,112800,549821195,4545,4550,4550,4545,38
20230822,112700,549648450,4545,4550,4550,4545,10
20230822,112600,549602965,4550,4560,4560,4550,200
20230822,112500,548692295,4560,4560,4560,4560,1
20230822,112400,548687735,4555,4555,4555,4555,0
20230822,112300,548687735,4555,4560,4560,4555,720
20230822,112200,545406895,4560,4560,4560,4560,0
20230822,112100,545406895,4560,4570,4570,4560,561
20230822,112000,542848355,4580,4580,4580,4580,0
20230822,111900,542848355,4580,4580,4580,4580,0
20230822,111800,542848355,4580,4580,4580,4580,0
20230822,111700,542848355,4580,4580,4580,4580,0
20230822,111600,542848355,4580,4575,4580,4575,45
20230822,111500,542642420,4580,4580,4580,4580,80
20230822,111400,542276020,4555,4555,4555,4555,0
20230822,111300,542276020,4555,4555,4555,4555,0
20230822,111200,542276020,4555,4555,4555,4555,0
20230822,111100,542276020,4555,4555,4555,4555,0
20230822,111000,542276020,4555,4570,4570,4555,50
20230822,110900,542047690,4580,4575,4580,4575,732
20230822,110800,538695380,4575,4575,4575,4575,0
20230822,110700,538695380,4575,4580,4580,4575,102
20230822,110600,538228580,4580,4580,4580,4580,0
20230822,110500,538228580,4580,4580,4580,4580,68
20230822,110400,537917140,4580,4580,4580,4580,5
20230822,110300,537894240,4580,4580,4580,4580,0
20230822,110200,537894240,4580,4590,4590,4580,7
20230822,110100,537862120,4570,4570,4570,4570,2
20230822,110000,537852980,4570,4570,4570,4570,0
20230822,105900,537852980,4570,4570,4570,4570,1
20230822,105800,537848410,4570,4570,4570,4570,56
20230822,105700,537592490,4565,4565,4565,4565,0
20230822,105600,537592490,4565,4565,4565,4565,0
20230822,105500,537592490,4565,4565,4565,4565,1
20230822,105400,537587925,4585,4585,4585,4585,0
20230822,105300,537587925,4585,4570,4585,4570,4
20230822,105200,537569620,4550,4550,4550,4550,0
20230822,105100,537569620,4550,4550,4550,4550,0
20230822,105000,537569620,4550,4580,4580,4550,864
20230822,104900,533615370,4580,4570,4580,4570,2
20230822,104800,533606220,4580,4570,4580,4565,313
20230822,104700,532177200,4580,4580,4580,4580,183
20230822,104600,531339060,4570,4570,4570,4570,31
20230822,104500,531197390,4565,4565,4565,4565,0
20230822,104400,531197390,4565,4570,4580,4565,189
20230822,104300,530332925,4570,4565,4570,4555,286
20230822,104200,529028285,4575,4555,4575,4555,114
20230822,104100,528508520,4555,4550,4555,4550,479
20230822,104000,526327410,4550,4550,4550,4550,14
20230822,103900,526263710,4550,4555,4555,4550,406
20230822,103800,524416380,4555,4555,4555,4555,0
20230822,103700,524416380,4555,4555,4555,4555,0
20230822,103600,524416380,4555,4555,4555,4555,153
20230822,103500,523719465,4555,4555,4555,4555,10
20230822,103400,523673915,4555,4555,4555,4555,0
20230822,103300,523673915,4555,4555,4555,4555,0
20230822,103200,523673915,4555,4555,4555,4555,2
20230822,103100,523664805,4555,4555,4555,4555,3
20230822,103000,523651140,4555,4555,4555,4555,0
20230822,102900,523651140,4555,4550,4555,4550,4
20230822,102800,523632930,4550,4550,4555,4550,24
20230822,102700,523523725,4550,4540,4550,4535,33
20230822,102600,523374035,4540,4540,4540,4540,0
20230822,102500,523374035,4540,4540,4540,4540,9
20230822,102400,523333175,4540,4550,4550,4540,706
20230822,102300,520127875,4550,4550,4550,4550,0
20230822,102200,520127875,4550,4535,4550,4535,900
20230822,102100,516038875,4535,4535,4535,4535,500
20230822,102000,513771375,4550,4550,4550,4550,10
20230822,101900,513725875,4555,4555,4555,4555,2
20230822,101800,513716765,4535,4545,4545,4535,551
20230822,101700,511217895,4540,4550,4550,4540,570
20230822,101600,508629730,4550,4555,4555,4550,2036
20230822,101500,499360695,4555,4565,4565,4555,403
20230822,101400,497523500,4565,4555,4565,4555,4
20230822,101300,497505250,4555,4555,4555,4555,52
20230822,101200,497268390,4555,4560,4560,4555,357
20230822,101100,495641945,4560,4555,4560,4555,720
20230822,101000,492362285,4545,4545,4545,4545,0
20230822,100900,492362285,4545,4555,4555,4545,305
20230822,100800,490974015,4555,4555,4555,4555,0
20230822,100700,490974015,4555,4555,4560,4555,340
20230822,100600,489425310,4545,4545,4545,4545,0
20230822,100500,489425310,4545,4550,4550,4545,200
20230822,100400,488516305,4545,4550,4550,4545,202
20230822,100300,487598205,4545,4565,4565,4545,3
20230822,100200,487584545,4545,4550,4550,4545,400
20230822,100100,485765045,4550,4550,4550,4550,0
20230822,100000,485765045,4550,4565,4565,4550,1804
20230822,095900,477541725,4575,4575,4575,4575,70
20230822,095800,477221475,4590,4590,4590,4590,0
20230822,095700,477221475,4590,4590,4590,4590,0
20230822,095600,477221475,4590,4590,4590,4590,3354
20230822,095500,461826615,4595,4595,4595,4590,25
20230822,095400,461711745,4595,4595,4595,4595,1
20230822,095300,461707150,4595,4580,4595,4580,31
20230822,095200,461564855,4595,4595,4595,4595,1
20230822,095100,461560260,4575,4600,4600,4575,21
20230822,095000,461463885,4565,4610,4610,4565,471
20230822,094900,459302445,4610,4605,4630,4605,513
20230822,094800,456936245,4610,4590,4610,4590,1243
20230822,094700,451223405,4580,4570,4580,4565,1018
20230822,094600,446571220,4570,4545,4570,4545,3851
20230822,094500,429043845,4530,4535,4545,4530,181
20230822,094400,428222050,4545,4545,4545,4545,11
20230822,094300,428172055,4545,4545,4550,4545,581
20230822,094200,425531405,4540,4525,4540,4525,1196
20230822,094100,420108070,4525,4530,4535,4525,1115
20230822,094000,415061050,4530,4540,4540,4530,2450
20230822,093900,403949295,4545,4560,4560,4545,5570
20230822,093800,378612595,4560,4560,4560,4560,22
20230822,093700,378512275,4560,4560,4560,4560,125
20230822,093600,377942275,4565,4565,4565,4565,0
20230822,093500,377942275,4565,4565,4565,4550,133
20230822,093400,377336445,4565,4580,4580,4565,61
20230822,093300,377057965,4580,4560,4580,4560,2725
20230822,093200,364607455,4560,4550,4560,4550,175
20230822,093100,363809545,4555,4550,4555,4550,89
20230822,093000,363404240,4550,4535,4550,4535,504
20230822,092900,361118390,4535,4550,4555,4535,2486
20230822,092800,349813485,4550,4550,4550,4550,3163
20230822,092700,335421835,4555,4570,4570,4555,1766
20230822,092600,327370620,4575,4575,4575,4570,81
20230822,092500,327000195,4580,4580,4580,4580,2
20230822,092400,326991035,4580,4580,4580,4580,10
20230822,092300,326945235,4580,4580,4580,4580,65
20230822,092200,326647535,4570,4585,4585,4570,3935
20230822,092100,308631305,4595,4595,4595,4595,41
20230822,092000,308442910,4595,4585,4595,4585,270
20230822,091900,307204880,4580,4585,4585,4580,200
20230822,091800,306288435,4585,4600,4600,4585,452
20230822,091700,304209250,4600,4580,4600,4580,236
20230822,091600,303126990,4570,4575,4575,4570,3297
20230822,091500,288059200,4570,4575,4600,4570,1633
20230822,091400,280596330,4570,4575,4585,4570,1188
20230822,091300,275158650,4570,4585,4585,4570,2979
20230822,091200,261512950,4585,4595,4595,4585,707
20230822,091100,258269335,4595,4600,4600,4595,1472
20230822,091000,251501125,4600,4620,4620,4600,5250
20230822,090900,227295315,4620,4645,4645,4620,1741
20230822,090800,219246870,4635,4635,4635,4625,2056
20230822,090700,209732590,4645,4650,4650,4630,739
20230822,090600,206310575,4650,4645,4650,4625,1187
20230822,090500,200800025,4640,4615,4640,4610,1944
20230822,090400,191786810,4610,4605,4610,4605,1019
20230822,090300,187090090,4605,4650,4655,4605,4064
20230822,090200,168245790,4680,4650,4680,4650,2656
20230822,090100,155869675,4670,4715,4715,4645,13369
20230822,090000,93296845,4715,4735,4740,4700,19727