KissMeData/200470/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,200900,340843920,3045,3045,3045,3045,1541
20230822,200800,340843920,3045,3045,3045,3045,0
20230822,200700,340843920,3045,3045,3045,3045,0
20230822,200600,340843920,3045,3045,3045,3045,0
20230822,200500,340843920,3045,3045,3045,3045,0
20230822,200400,340843920,3045,3045,3045,3045,0
20230822,200300,340843920,3045,3045,3045,3045,0
20230822,200200,340843920,3045,3045,3045,3045,0
20230822,200100,340843920,3045,3045,3045,3045,0
20230822,200000,340843920,3045,3045,3045,3045,0
20230822,195900,340843920,3045,3045,3045,3045,0
20230822,195800,340843920,3045,3045,3045,3045,0
20230822,195700,340843920,3045,3045,3045,3045,0
20230822,195600,340843920,3045,3045,3045,3045,0
20230822,195500,340843920,3045,3045,3045,3045,0
20230822,195400,340843920,3045,3045,3045,3045,0
20230822,195300,340843920,3045,3045,3045,3045,0
20230822,195200,340843920,3045,3045,3045,3045,0
20230822,195100,340843920,3045,3045,3045,3045,0
20230822,195000,340843920,3045,3045,3045,3045,0
20230822,194900,340843920,3045,3045,3045,3045,0
20230822,194800,340843920,3045,3045,3045,3045,0
20230822,194700,340843920,3045,3045,3045,3045,0
20230822,194600,340843920,3045,3045,3045,3045,0
20230822,194500,340843920,3045,3045,3045,3045,0
20230822,194400,340843920,3045,3045,3045,3045,0
20230822,194300,340843920,3045,3045,3045,3045,0
20230822,194200,340843920,3045,3045,3045,3045,0
20230822,194100,340843920,3045,3045,3045,3045,0
20230822,194000,340843920,3045,3045,3045,3045,0
20230822,193900,340843920,3045,3045,3045,3045,1541
20230822,193800,340843920,3045,3045,3045,3045,0
20230822,193700,340843920,3045,3045,3045,3045,0
20230822,193600,340843920,3045,3045,3045,3045,0
20230822,193500,340843920,3045,3045,3045,3045,0
20230822,193400,340843920,3045,3045,3045,3045,0
20230822,193300,340843920,3045,3045,3045,3045,0
20230822,193200,340843920,3045,3045,3045,3045,0
20230822,193100,340843920,3045,3045,3045,3045,0
20230822,193000,340843920,3045,3045,3045,3045,0
20230822,192900,340843920,3045,3045,3045,3045,0
20230822,192800,340843920,3045,3045,3045,3045,0
20230822,192700,340843920,3045,3045,3045,3045,0
20230822,192600,340843920,3045,3045,3045,3045,0
20230822,192500,340843920,3045,3045,3045,3045,0
20230822,192400,340843920,3045,3045,3045,3045,0
20230822,192300,340843920,3045,3045,3045,3045,0
20230822,192200,340843920,3045,3045,3045,3045,0
20230822,192100,340843920,3045,3045,3045,3045,0
20230822,192000,340843920,3045,3045,3045,3045,0
20230822,191900,340843920,3045,3045,3045,3045,0
20230822,191800,340843920,3045,3045,3045,3045,0
20230822,191700,340843920,3045,3045,3045,3045,0
20230822,191600,340843920,3045,3045,3045,3045,0
20230822,191500,340843920,3045,3045,3045,3045,0
20230822,191400,340843920,3045,3045,3045,3045,0
20230822,191300,340843920,3045,3045,3045,3045,0
20230822,191200,340843920,3045,3045,3045,3045,0
20230822,191100,340843920,3045,3045,3045,3045,0
20230822,191000,340843920,3045,3045,3045,3045,0
20230822,190900,340843920,3045,3045,3045,3045,1541
20230822,190800,340843920,3045,3045,3045,3045,0
20230822,190700,340843920,3045,3045,3045,3045,0
20230822,190600,340843920,3045,3045,3045,3045,0
20230822,190500,340843920,3045,3045,3045,3045,0
20230822,190400,340843920,3045,3045,3045,3045,0
20230822,190300,340843920,3045,3045,3045,3045,0
20230822,190200,340843920,3045,3045,3045,3045,0
20230822,190100,340843920,3045,3045,3045,3045,0
20230822,190000,340843920,3045,3045,3045,3045,0
20230822,185900,340843920,3045,3045,3045,3045,0
20230822,185800,340843920,3045,3045,3045,3045,0
20230822,185700,340843920,3045,3045,3045,3045,0
20230822,185600,340843920,3045,3045,3045,3045,0
20230822,185500,340843920,3045,3045,3045,3045,0
20230822,185400,340843920,3045,3045,3045,3045,0
20230822,185300,340843920,3045,3045,3045,3045,0
20230822,185200,340843920,3045,3045,3045,3045,0
20230822,185100,340843920,3045,3045,3045,3045,0
20230822,185000,340843920,3045,3045,3045,3045,0
20230822,184900,340843920,3045,3045,3045,3045,0
20230822,184800,340843920,3045,3045,3045,3045,0
20230822,184700,340843920,3045,3045,3045,3045,0
20230822,184600,340843920,3045,3045,3045,3045,0
20230822,184500,340843920,3045,3045,3045,3045,0
20230822,184400,340843920,3045,3045,3045,3045,0
20230822,184300,340843920,3045,3045,3045,3045,0
20230822,184200,340843920,3045,3045,3045,3045,0
20230822,184100,340843920,3045,3045,3045,3045,0
20230822,184000,340843920,3045,3045,3045,3045,0
20230822,183900,340843920,3045,3045,3045,3045,1541
20230822,183800,340843920,3045,3045,3045,3045,0
20230822,183700,340843920,3045,3045,3045,3045,0
20230822,183600,340843920,3045,3045,3045,3045,0
20230822,183500,340843920,3045,3045,3045,3045,0
20230822,183400,340843920,3045,3045,3045,3045,0
20230822,183300,340843920,3045,3045,3045,3045,0
20230822,183200,340843920,3045,3045,3045,3045,0
20230822,183100,340843920,3045,3045,3045,3045,0
20230822,183000,340843920,3045,3045,3045,3045,0
20230822,182900,340843920,3045,3045,3045,3045,0
20230822,182800,340843920,3045,3045,3045,3045,0
20230822,182700,340843920,3045,3045,3045,3045,0
20230822,182600,340843920,3045,3045,3045,3045,0
20230822,182500,340843920,3045,3045,3045,3045,0
20230822,182400,340843920,3045,3045,3045,3045,0
20230822,182300,340843920,3045,3045,3045,3045,0
20230822,182200,340843920,3045,3045,3045,3045,0
20230822,182100,340843920,3045,3045,3045,3045,0
20230822,182000,340843920,3045,3045,3045,3045,0
20230822,181900,340843920,3045,3045,3045,3045,0
20230822,181800,340843920,3045,3045,3045,3045,0
20230822,181700,340843920,3045,3045,3045,3045,0
20230822,181600,340843920,3045,3045,3045,3045,0
20230822,181500,340843920,3045,3045,3045,3045,0
20230822,181400,340843920,3045,3045,3045,3045,0
20230822,181300,340843920,3045,3045,3045,3045,0
20230822,181200,340843920,3045,3045,3045,3045,0
20230822,181100,340843920,3045,3045,3045,3045,0
20230822,181000,340843920,3045,3045,3045,3045,0
20230822,180900,340843920,3045,3045,3045,3045,1541
20230822,180800,340843920,3045,3045,3045,3045,0
20230822,180700,340843920,3045,3045,3045,3045,0
20230822,180600,340843920,3045,3045,3045,3045,0
20230822,180500,340843920,3045,3045,3045,3045,0
20230822,180400,340843920,3045,3045,3045,3045,0
20230822,180300,340843920,3045,3045,3045,3045,0
20230822,180200,340843920,3045,3045,3045,3045,0
20230822,180100,340843920,3045,3045,3045,3045,0
20230822,180000,340843920,3045,3045,3045,3045,0
20230822,175900,340843920,3045,3045,3045,3045,0
20230822,175800,340843920,3045,3045,3045,3045,0
20230822,175700,340843920,3045,3045,3045,3045,0
20230822,175600,340843920,3045,3045,3045,3045,0
20230822,175500,340843920,3045,3045,3045,3045,0
20230822,175400,340843920,3045,3045,3045,3045,0
20230822,175300,340843920,3045,3045,3045,3045,0
20230822,175200,340843920,3045,3045,3045,3045,0
20230822,175100,340843920,3045,3045,3045,3045,0
20230822,175000,340843920,3045,3045,3045,3045,0
20230822,174900,340843920,3045,3045,3045,3045,0
20230822,174800,340843920,3045,3045,3045,3045,0
20230822,174700,340843920,3045,3045,3045,3045,0
20230822,174600,340843920,3045,3045,3045,3045,0
20230822,174500,340843920,3045,3045,3045,3045,0
20230822,174400,340843920,3045,3045,3045,3045,0
20230822,174300,340843920,3045,3045,3045,3045,0
20230822,174200,340843920,3045,3045,3045,3045,0
20230822,174100,340843920,3045,3045,3045,3045,0
20230822,174000,340843920,3045,3045,3045,3045,0
20230822,173900,340843920,3045,3045,3045,3045,1541
20230822,173800,340843920,3045,3045,3045,3045,0
20230822,173700,340843920,3045,3045,3045,3045,0
20230822,173600,340843920,3045,3045,3045,3045,0
20230822,173500,340843920,3045,3045,3045,3045,0
20230822,173400,340843920,3045,3045,3045,3045,0
20230822,173300,340843920,3045,3045,3045,3045,0
20230822,173200,340843920,3045,3045,3045,3045,0
20230822,173100,340843920,3045,3045,3045,3045,0
20230822,173000,340843920,3045,3045,3045,3045,0
20230822,172900,340843920,3045,3045,3045,3045,0
20230822,172800,340843920,3045,3045,3045,3045,0
20230822,172700,340843920,3045,3045,3045,3045,0
20230822,172600,340843920,3045,3045,3045,3045,0
20230822,172500,340843920,3045,3045,3045,3045,0
20230822,172400,340843920,3045,3045,3045,3045,0
20230822,172300,340843920,3045,3045,3045,3045,0
20230822,172200,340843920,3045,3045,3045,3045,0
20230822,172100,340843920,3045,3045,3045,3045,0
20230822,172000,340843920,3045,3045,3045,3045,0
20230822,171900,340843920,3045,3045,3045,3045,0
20230822,171800,340843920,3045,3045,3045,3045,0
20230822,171700,340843920,3045,3045,3045,3045,0
20230822,171600,340843920,3045,3045,3045,3045,0
20230822,171500,340843920,3045,3045,3045,3045,0
20230822,171400,340843920,3045,3045,3045,3045,0
20230822,171300,340843920,3045,3045,3045,3045,0
20230822,171200,340843920,3045,3045,3045,3045,0
20230822,171100,340843920,3045,3045,3045,3045,0
20230822,171000,340843920,3045,3045,3045,3045,0
20230822,170900,340843920,3045,3045,3045,3045,1541
20230822,170800,340843920,3045,3045,3045,3045,0
20230822,170700,340843920,3045,3045,3045,3045,0
20230822,170600,340843920,3045,3045,3045,3045,0
20230822,170500,340843920,3045,3045,3045,3045,0
20230822,170400,340843920,3045,3045,3045,3045,0
20230822,170300,340843920,3045,3045,3045,3045,0
20230822,170200,340843920,3045,3045,3045,3045,0
20230822,170100,340843920,3045,3045,3045,3045,0
20230822,170000,340843920,3045,3045,3045,3045,0
20230822,165900,340843920,3045,3045,3045,3045,0
20230822,165800,340843920,3045,3045,3045,3045,0
20230822,165700,340843920,3045,3045,3045,3045,0
20230822,165600,340843920,3045,3045,3045,3045,0
20230822,165500,340843920,3045,3045,3045,3045,0
20230822,165400,340843920,3045,3045,3045,3045,0
20230822,165300,340843920,3045,3045,3045,3045,0
20230822,165200,340843920,3045,3045,3045,3045,0
20230822,165100,340843920,3045,3045,3045,3045,0
20230822,165000,340843920,3045,3045,3045,3045,0
20230822,164900,340843920,3045,3045,3045,3045,0
20230822,164800,340843920,3045,3045,3045,3045,0
20230822,164700,340843920,3045,3045,3045,3045,0
20230822,164600,340843920,3045,3045,3045,3045,0
20230822,164500,340843920,3045,3045,3045,3045,0
20230822,164400,340843920,3045,3045,3045,3045,0
20230822,164300,340843920,3045,3045,3045,3045,0
20230822,164200,340843920,3045,3045,3045,3045,0
20230822,164100,340843920,3045,3045,3045,3045,0
20230822,164000,340843920,3045,3045,3045,3045,0
20230822,163900,340843920,3045,3045,3045,3045,1541
20230822,163800,340843920,3045,3045,3045,3045,0
20230822,163700,340843920,3045,3045,3045,3045,0
20230822,163600,340843920,3045,3045,3045,3045,0
20230822,163500,340843920,3045,3045,3045,3045,0
20230822,163400,340843920,3045,3045,3045,3045,0
20230822,163300,340843920,3045,3045,3045,3045,0
20230822,163200,340843920,3045,3045,3045,3045,0
20230822,163100,340843920,3045,3045,3045,3045,0
20230822,163000,340843920,3045,3045,3045,3045,0
20230822,162900,340843920,3045,3045,3045,3045,0
20230822,162800,340843920,3045,3045,3045,3045,0
20230822,162700,340843920,3045,3045,3045,3045,0
20230822,162600,340843920,3045,3045,3045,3045,0
20230822,162500,340843920,3045,3045,3045,3045,0
20230822,162400,340843920,3045,3045,3045,3045,0
20230822,162300,340843920,3045,3045,3045,3045,0
20230822,162200,340843920,3045,3045,3045,3045,0
20230822,162100,340843920,3045,3045,3045,3045,0
20230822,162000,340843920,3045,3045,3045,3045,0
20230822,161900,340843920,3045,3045,3045,3045,0
20230822,161800,340843920,3045,3045,3045,3045,0
20230822,161700,340843920,3045,3045,3045,3045,0
20230822,161600,340843920,3045,3045,3045,3045,0
20230822,161500,340843920,3045,3045,3045,3045,0
20230822,161400,340843920,3045,3045,3045,3045,0
20230822,161300,340843920,3045,3045,3045,3045,0
20230822,161200,340843920,3045,3045,3045,3045,0
20230822,161100,340843920,3045,3045,3045,3045,0
20230822,161000,340843920,3045,3045,3045,3045,0
20230822,160900,340843920,3045,3045,3045,3045,1541
20230822,160800,340843920,3045,3045,3045,3045,0
20230822,160700,340843920,3045,3045,3045,3045,0
20230822,160600,340843920,3045,3045,3045,3045,0
20230822,160500,340843920,3045,3045,3045,3045,0
20230822,160400,340843920,3045,3045,3045,3045,0
20230822,160300,340843920,3045,3045,3045,3045,0
20230822,160200,340843920,3045,3045,3045,3045,0
20230822,160100,340843920,3045,3045,3045,3045,0
20230822,160000,340843920,3045,3045,3045,3045,0
20230822,155900,340843920,3045,3045,3045,3045,0
20230822,155800,340843920,3045,3045,3045,3045,0
20230822,155700,340843920,3045,3045,3045,3045,0
20230822,155600,340843920,3045,3045,3045,3045,0
20230822,155500,340843920,3045,3045,3045,3045,0
20230822,155400,340843920,3045,3045,3045,3045,0
20230822,155300,340843920,3045,3045,3045,3045,0
20230822,155200,340843920,3045,3045,3045,3045,0
20230822,155100,340843920,3045,3045,3045,3045,0
20230822,155000,340843920,3045,3045,3045,3045,0
20230822,154900,340843920,3045,3045,3045,3045,0
20230822,154800,340843920,3045,3045,3045,3045,0
20230822,154700,340843920,3045,3045,3045,3045,0
20230822,154600,340843920,3045,3045,3045,3045,0
20230822,154500,340843920,3045,3045,3045,3045,0
20230822,154400,340843920,3045,3045,3045,3045,0
20230822,154300,340843920,3045,3045,3045,3045,0
20230822,154200,340843920,3045,3045,3045,3045,0
20230822,154100,340843920,3045,3045,3045,3045,0
20230822,154000,340843920,3045,3045,3045,3045,0
20230822,153900,340843920,3045,3045,3045,3045,1541
20230822,153800,340843920,3045,3045,3045,3045,0
20230822,153700,340843920,3045,3045,3045,3045,0
20230822,153600,340843920,3045,3045,3045,3045,0
20230822,153500,340843920,3045,3045,3045,3045,0
20230822,153400,340843920,3045,3045,3045,3045,0
20230822,153300,340843920,3045,3045,3045,3045,0
20230822,153200,340843920,3045,3045,3045,3045,0
20230822,153100,340843920,3045,3045,3045,3045,0
20230822,153000,340843920,3045,3045,3045,3045,1541
20230822,152900,336151575,3065,3065,3065,3065,0
20230822,152800,336151575,3065,3065,3065,3065,0
20230822,152700,336151575,3065,3065,3065,3065,0
20230822,152600,336151575,3065,3065,3065,3065,0
20230822,152500,336151575,3065,3065,3065,3065,0
20230822,152400,336151575,3065,3065,3065,3065,0
20230822,152300,336151575,3065,3065,3065,3065,0
20230822,152200,336151575,3065,3065,3065,3065,0
20230822,152100,336151575,3065,3065,3065,3065,0
20230822,152000,336151575,3065,3065,3065,3065,0
20230822,151900,336151575,3065,3050,3065,3045,259
20230822,151800,335362765,3050,3055,3055,3050,935
20230822,151700,332510515,3055,3055,3055,3055,0
20230822,151600,332510515,3055,3055,3055,3055,100
20230822,151500,332205015,3065,3065,3065,3065,0
20230822,151400,332205015,3065,3065,3065,3065,0
20230822,151300,332205015,3065,3065,3065,3065,50
20230822,151200,332051765,3060,3060,3060,3060,2
20230822,151100,332045645,3060,3060,3060,3060,0
20230822,151000,332045645,3060,3055,3060,3055,722
20230822,150900,329839930,3055,3055,3055,3055,0
20230822,150800,329839930,3055,3055,3055,3055,0
20230822,150700,329839930,3055,3055,3055,3055,0
20230822,150600,329839930,3055,3055,3055,3055,0
20230822,150500,329839930,3055,3055,3055,3055,16
20230822,150400,329791050,3050,3050,3050,3050,0
20230822,150300,329791050,3050,3050,3050,3050,300
20230822,150200,328876050,3045,3050,3050,3045,193
20230822,150100,328287500,3050,3050,3050,3050,2
20230822,150000,328281400,3050,3050,3050,3045,77
20230822,145900,328046675,3050,3045,3050,3045,77
20230822,145800,327811920,3045,3040,3045,3040,328
20230822,145700,326814660,3035,3035,3035,3035,0
20230822,145600,326814660,3035,3040,3040,3035,2280
20230822,145500,319893870,3040,3040,3040,3040,2
20230822,145400,319887790,3040,3035,3040,3035,305
20230822,145300,318961115,3040,3050,3050,3040,3936
20230822,145200,306984525,3050,3050,3050,3050,0
20230822,145100,306984525,3050,3050,3050,3050,0
20230822,145000,306984525,3050,3050,3055,3050,168
20230822,144900,306471590,3050,3050,3050,3050,30
20230822,144800,306380090,3050,3050,3050,3050,34
20230822,144700,306276390,3050,3050,3050,3050,14
20230822,144600,306233690,3050,3050,3050,3050,52
20230822,144500,306075090,3050,3050,3050,3050,1548
20230822,144400,301353690,3050,3050,3050,3050,0
20230822,144300,301353690,3050,3050,3050,3050,0
20230822,144200,301353690,3050,3050,3050,3050,9516
20230822,144100,272329890,3050,3050,3050,3050,0
20230822,144000,272329890,3050,3050,3050,3050,19
20230822,143900,272271940,3055,3055,3055,3055,6
20230822,143800,272253610,3050,3055,3055,3050,56
20230822,143700,272082735,3055,3070,3070,3055,6
20230822,143600,272064390,3070,3070,3070,3070,0
20230822,143500,272064390,3070,3070,3070,3070,0
20230822,143400,272064390,3070,3070,3070,3070,0
20230822,143300,272064390,3070,3070,3070,3070,0
20230822,143200,272064390,3070,3070,3070,3070,0
20230822,143100,272064390,3070,3070,3070,3070,0
20230822,143000,272064390,3070,3070,3070,3070,0
20230822,142900,272064390,3070,3070,3070,3070,0
20230822,142800,272064390,3070,3070,3070,3070,0
20230822,142700,272064390,3070,3070,3070,3070,1
20230822,142600,272061320,3050,3050,3050,3050,0
20230822,142500,272061320,3050,3050,3050,3050,0
20230822,142400,272061320,3050,3050,3050,3050,100
20230822,142300,271756320,3050,3050,3050,3050,300
20230822,142200,270841320,3050,3050,3050,3050,0
20230822,142100,270841320,3050,3050,3050,3050,0
20230822,142000,270841320,3050,3050,3050,3050,0
20230822,141900,270841320,3050,3050,3050,3050,0
20230822,141800,270841320,3050,3050,3050,3050,0
20230822,141700,270841320,3050,3060,3065,3050,196
20230822,141600,270243070,3050,3050,3050,3050,0
20230822,141500,270243070,3050,3050,3050,3050,97
20230822,141400,269947220,3050,3050,3050,3050,0
20230822,141300,269947220,3050,3050,3050,3050,728
20230822,141200,267726820,3055,3055,3055,3055,3
20230822,141100,267717655,3055,3055,3055,3055,358
20230822,141000,266623965,3075,3075,3075,3075,0
20230822,140900,266623965,3075,3075,3075,3075,0
20230822,140800,266623965,3075,3075,3075,3075,0
20230822,140700,266623965,3075,3075,3075,3075,0
20230822,140600,266623965,3075,3070,3075,3070,3
20230822,140500,266614750,3065,3065,3065,3065,728
20230822,140400,264383430,3065,3055,3065,3055,102
20230822,140300,264071775,3050,3050,3050,3050,1
20230822,140200,264068725,3055,3055,3055,3055,0
20230822,140100,264068725,3055,3055,3055,3055,0
20230822,140000,264068725,3055,3055,3055,3055,0
20230822,135900,264068725,3055,3055,3055,3055,0
20230822,135800,264068725,3055,3055,3055,3055,0
20230822,135700,264068725,3055,3055,3055,3055,0
20230822,135600,264068725,3055,3055,3055,3055,11
20230822,135500,264035120,3055,3055,3055,3055,0
20230822,135400,264035120,3055,3055,3055,3055,1
20230822,135300,264032065,3050,3050,3050,3050,28
20230822,135200,263946665,3050,3050,3050,3050,600
20230822,135100,262116665,3050,3050,3050,3050,0
20230822,135000,262116665,3050,3050,3050,3050,20
20230822,134900,262055665,3050,3050,3050,3050,0
20230822,134800,262055665,3050,3050,3050,3050,10
20230822,134700,262025165,3050,3050,3050,3050,0
20230822,134600,262025165,3050,3050,3050,3050,0
20230822,134500,262025165,3050,3050,3050,3050,0
20230822,134400,262025165,3050,3050,3050,3050,10
20230822,134300,261994665,3055,3055,3055,3055,727
20230822,134200,259773680,3050,3050,3050,3050,100
20230822,134100,259468680,3050,3050,3050,3050,0
20230822,134000,259468680,3050,3055,3055,3050,11
20230822,133900,259435125,3055,3055,3055,3055,0
20230822,133800,259435125,3055,3055,3055,3055,3
20230822,133700,259425960,3055,3055,3055,3055,0
20230822,133600,259425960,3055,3055,3055,3055,0
20230822,133500,259425960,3055,3055,3055,3055,98
20230822,133400,259126570,3055,3055,3055,3055,0
20230822,133300,259126570,3055,3055,3055,3055,0
20230822,133200,259126570,3055,3055,3055,3055,0
20230822,133100,259126570,3055,3055,3055,3055,0
20230822,133000,259126570,3055,3055,3055,3055,17
20230822,132900,259074635,3050,3050,3050,3050,20
20230822,132800,259013635,3050,3050,3050,3050,20
20230822,132700,258952635,3050,3050,3050,3050,20
20230822,132600,258891635,3050,3055,3055,3050,849
20230822,132500,256301405,3055,3055,3055,3055,47
20230822,132400,256157820,3055,3055,3055,3055,0
20230822,132300,256157820,3055,3055,3055,3055,0
20230822,132200,256157820,3055,3055,3055,3050,504
20230822,132100,254620600,3055,3055,3055,3055,0
20230822,132000,254620600,3055,3055,3060,3050,3250
20230822,131900,244702435,3055,3060,3060,3055,970
20230822,131800,241736735,3055,3055,3055,3055,500
20230822,131700,240209235,3055,3055,3055,3055,10
20230822,131600,240178685,3055,3055,3055,3055,0
20230822,131500,240178685,3055,3055,3060,3055,1450
20230822,131400,235748685,3055,3055,3055,3055,0
20230822,131300,235748685,3055,3055,3055,3055,510
20230822,131200,234190635,3055,3055,3055,3055,0
20230822,131100,234190635,3055,3055,3055,3055,400
20230822,131000,232968635,3055,3055,3055,3055,38
20230822,130900,232852545,3055,3055,3055,3055,2500
20230822,130800,225215045,3055,3055,3055,3055,10
20230822,130700,225184495,3055,3060,3060,3055,1711
20230822,130600,219957340,3060,3060,3060,3060,0
20230822,130500,219957340,3060,3060,3060,3060,1178
20230822,130400,216352660,3060,3060,3060,3060,0
20230822,130300,216352660,3060,3060,3060,3060,0
20230822,130200,216352660,3060,3060,3060,3060,900
20230822,130100,213598660,3060,3065,3065,3060,174
20230822,130000,213066115,3065,3065,3065,3065,0
20230822,125900,213066115,3065,3065,3065,3065,0
20230822,125800,213066115,3065,3065,3065,3065,1
20230822,125700,213063050,3065,3065,3065,3065,0
20230822,125600,213063050,3065,3065,3065,3065,0
20230822,125500,213063050,3065,3065,3065,3065,0
20230822,125400,213063050,3065,3065,3065,3065,0
20230822,125300,213063050,3065,3065,3065,3065,0
20230822,125200,213063050,3065,3060,3065,3060,66
20230822,125100,212861025,3060,3070,3070,3060,1153
20230822,125000,209332270,3070,3070,3070,3070,10
20230822,124900,209301570,3070,3070,3070,3070,1
20230822,124800,209298500,3070,3070,3070,3070,1
20230822,124700,209295430,3065,3065,3065,3065,100
20230822,124600,208988930,3065,3070,3070,3065,105
20230822,124500,208666835,3070,3080,3080,3070,17
20230822,124400,208614605,3080,3080,3080,3080,0
20230822,124300,208614605,3080,3080,3080,3080,0
20230822,124200,208614605,3080,3080,3080,3080,0
20230822,124100,208614605,3080,3080,3080,3080,0
20230822,124000,208614605,3080,3080,3080,3080,0
20230822,123900,208614605,3080,3080,3080,3080,0
20230822,123800,208614605,3080,3080,3080,3080,0
20230822,123700,208614605,3080,3080,3080,3080,55
20230822,123600,208445205,3080,3080,3080,3080,30
20230822,123500,208352805,3080,3080,3080,3080,1
20230822,123400,208349725,3075,3075,3075,3075,0
20230822,123300,208349725,3075,3075,3075,3075,18
20230822,123200,208294375,3075,3075,3075,3075,0
20230822,123100,208294375,3075,3075,3075,3075,6
20230822,123000,208275925,3075,3075,3075,3075,5
20230822,122900,208260550,3075,3075,3075,3075,2
20230822,122800,208254400,3070,3070,3070,3070,0
20230822,122700,208254400,3070,3070,3070,3070,0
20230822,122600,208254400,3070,3070,3070,3070,6
20230822,122500,208235980,3080,3080,3080,3080,0
20230822,122400,208235980,3080,3080,3080,3080,0
20230822,122300,208235980,3080,3080,3080,3080,0
20230822,122200,208235980,3080,3080,3080,3080,1
20230822,122100,208232900,3070,3070,3070,3070,491
20230822,122000,206725530,3065,3065,3065,3065,103
20230822,121900,206409835,3060,3060,3060,3060,0
20230822,121800,206409835,3060,3060,3060,3060,0
20230822,121700,206409835,3060,3060,3060,3055,9864
20230822,121600,176226025,3055,3065,3065,3055,4600
20230822,121500,162157260,3070,3070,3070,3070,0
20230822,121400,162157260,3070,3070,3070,3070,0
20230822,121300,162157260,3070,3070,3070,3070,52
20230822,121200,161997620,3070,3070,3070,3070,20
20230822,121100,161936220,3070,3070,3070,3070,0
20230822,121000,161936220,3070,3070,3070,3070,1
20230822,120900,161933150,3065,3065,3065,3065,10
20230822,120800,161902500,3070,3070,3070,3070,18
20230822,120700,161847240,3080,3080,3080,3080,0
20230822,120600,161847240,3080,3080,3080,3080,0
20230822,120500,161847240,3080,3080,3080,3080,0
20230822,120400,161847240,3080,3080,3080,3080,23
20230822,120300,161776400,3080,3080,3080,3080,0
20230822,120200,161776400,3080,3080,3080,3080,0
20230822,120100,161776400,3080,3080,3080,3080,1
20230822,120000,161773320,3080,3080,3080,3080,0
20230822,115900,161773320,3080,3080,3080,3080,0
20230822,115800,161773320,3080,3080,3080,3080,0
20230822,115700,161773320,3080,3080,3080,3080,0
20230822,115600,161773320,3080,3080,3080,3080,0
20230822,115500,161773320,3080,3075,3080,3075,71
20230822,115400,161554985,3075,3075,3075,3075,0
20230822,115300,161554985,3075,3070,3075,3070,17
20230822,115200,161502790,3070,3070,3070,3070,398
20230822,115100,160280930,3070,3070,3070,3070,0
20230822,115000,160280930,3070,3070,3070,3070,1
20230822,114900,160277860,3065,3065,3065,3065,104
20230822,114800,159959100,3065,3065,3065,3065,2
20230822,114700,159952970,3065,3065,3065,3065,0
20230822,114600,159952970,3065,3065,3065,3065,0
20230822,114500,159952970,3065,3065,3065,3065,200
20230822,114400,159339970,3070,3070,3070,3070,0
20230822,114300,159339970,3070,3070,3070,3070,5
20230822,114200,159324620,3070,3070,3070,3070,9
20230822,114100,159296990,3070,3070,3070,3070,0
20230822,114000,159296990,3070,3065,3070,3065,361
20230822,113900,158190520,3065,3065,3065,3065,0
20230822,113800,158190520,3065,3065,3065,3065,1
20230822,113700,158187455,3065,3065,3065,3065,0
20230822,113600,158187455,3065,3065,3065,3065,0
20230822,113500,158187455,3065,3065,3065,3065,0
20230822,113400,158187455,3065,3060,3065,3060,20
20230822,113300,158126200,3060,3060,3060,3060,502
20230822,113200,156590080,3070,3070,3070,3070,0
20230822,113100,156590080,3070,3070,3070,3070,0
20230822,113000,156590080,3070,3070,3070,3070,0
20230822,112900,156590080,3070,3060,3070,3055,511
20230822,112800,155027935,3055,3055,3055,3055,0
20230822,112700,155027935,3055,3055,3055,3055,0
20230822,112600,155027935,3055,3055,3055,3055,0
20230822,112500,155027935,3055,3055,3055,3055,0
20230822,112400,155027935,3055,3055,3055,3055,0
20230822,112300,155027935,3055,3055,3065,3055,605
20230822,112200,153179210,3055,3055,3055,3055,0
20230822,112100,153179210,3055,3070,3070,3055,3008
20230822,112000,143980205,3065,3060,3065,3060,167
20230822,111900,143469150,3065,3065,3065,3065,2
20230822,111800,143463020,3065,3065,3065,3065,2
20230822,111700,143456890,3065,3065,3065,3065,4
20230822,111600,143444630,3065,3065,3065,3065,5
20230822,111500,143429305,3060,3060,3060,3060,1
20230822,111400,143426245,3060,3060,3060,3060,0
20230822,111300,143426245,3060,3060,3060,3060,0
20230822,111200,143426245,3060,3060,3060,3060,75
20230822,111100,143196745,3065,3065,3065,3065,0
20230822,111000,143196745,3065,3065,3065,3065,39
20230822,110900,143077210,3065,3065,3065,3065,10
20230822,110800,143046560,3065,3065,3065,3065,0
20230822,110700,143046560,3065,3065,3065,3065,0
20230822,110600,143046560,3065,3065,3065,3065,0
20230822,110500,143046560,3065,3065,3065,3065,10
20230822,110400,143015910,3075,3075,3075,3075,25
20230822,110300,142939035,3075,3075,3075,3075,15
20230822,110200,142892910,3075,3075,3075,3075,20
20230822,110100,142831410,3075,3075,3075,3075,11
20230822,110000,142797585,3075,3075,3075,3075,0
20230822,105900,142797585,3075,3075,3075,3075,0
20230822,105800,142797585,3075,3075,3075,3075,1
20230822,105700,142794510,3070,3070,3070,3070,0
20230822,105600,142794510,3070,3070,3070,3070,0
20230822,105500,142794510,3070,3070,3070,3070,189
20230822,105400,142214280,3080,3080,3080,3080,0
20230822,105300,142214280,3080,3080,3080,3080,5
20230822,105200,142198880,3080,3080,3080,3080,0
20230822,105100,142198880,3080,3080,3080,3080,0
20230822,105000,142198880,3080,3080,3080,3075,102
20230822,104900,141885220,3075,3075,3075,3075,0
20230822,104800,141885220,3075,3070,3075,3070,1089
20230822,104700,138536600,3060,3060,3060,3060,140
20230822,104600,138108200,3060,3060,3060,3060,0
20230822,104500,138108200,3060,3060,3060,3060,3441
20230822,104400,127578740,3055,3060,3060,3055,1575
20230822,104300,122759290,3060,3060,3060,3060,0
20230822,104200,122759290,3060,3075,3075,3060,2267
20230822,104100,115813040,3070,3070,3075,3070,510
20230822,104000,114247335,3075,3075,3075,3070,51
20230822,103900,114090560,3075,3075,3075,3075,0
20230822,103800,114090560,3075,3075,3075,3075,5
20230822,103700,114075185,3075,3075,3075,3075,159
20230822,103600,113586260,3075,3075,3075,3075,100
20230822,103500,113278760,3075,3075,3075,3075,16
20230822,103400,113229560,3075,3075,3075,3075,9
20230822,103300,113201885,3070,3070,3070,3070,11
20230822,103200,113168115,3070,3070,3070,3070,352
20230822,103100,112087475,3085,3085,3085,3085,0
20230822,103000,112087475,3085,3085,3085,3085,0
20230822,102900,112087475,3085,3085,3085,3085,0
20230822,102800,112087475,3085,3085,3085,3085,0
20230822,102700,112087475,3085,3085,3085,3085,0
20230822,102600,112087475,3085,3085,3085,3085,0
20230822,102500,112087475,3085,3085,3085,3085,0
20230822,102400,112087475,3085,3085,3085,3085,0
20230822,102300,112087475,3085,3085,3085,3085,0
20230822,102200,112087475,3085,3065,3085,3065,13
20230822,102100,112047600,3085,3075,3085,3075,614
20230822,102000,110157475,3070,3080,3080,3070,250
20230822,101900,109388725,3090,3090,3090,3090,0
20230822,101800,109388725,3090,3080,3090,3080,150
20230822,101700,108926520,3090,3090,3090,3090,0
20230822,101600,108926520,3090,3090,3090,3090,0
20230822,101500,108926520,3090,3090,3090,3090,0
20230822,101400,108926520,3090,3090,3090,3090,0
20230822,101300,108926520,3090,3065,3090,3065,885
20230822,101200,106204150,3070,3065,3070,3065,9
20230822,101100,106176530,3065,3065,3065,3065,7
20230822,101000,106155075,3065,3065,3065,3065,5
20230822,100900,106139750,3065,3065,3065,3065,5
20230822,100800,106124425,3065,3065,3065,3065,0
20230822,100700,106124425,3065,3065,3065,3065,600
20230822,100600,104285425,3080,3080,3080,3080,0
20230822,100500,104285425,3080,3080,3080,3080,0
20230822,100400,104285425,3080,3080,3080,3080,0
20230822,100300,104285425,3080,3080,3080,3080,1
20230822,100200,104282345,3080,3080,3080,3080,0
20230822,100100,104282345,3080,3065,3080,3065,18
20230822,100000,104227030,3065,3065,3065,3065,0
20230822,095900,104227030,3065,3065,3065,3065,8
20230822,095800,104202510,3060,3065,3065,3060,1424
20230822,095700,99839570,3065,3065,3065,3065,80
20230822,095600,99594370,3065,3065,3065,3065,0
20230822,095500,99594370,3065,3070,3070,3065,1199
20230822,095400,95916515,3070,3070,3070,3070,0
20230822,095300,95916515,3070,3085,3090,3070,28
20230822,095200,95830090,3090,3090,3090,3090,0
20230822,095100,95830090,3090,3090,3090,3090,0
20230822,095000,95830090,3090,3090,3090,3090,0
20230822,094900,95830090,3090,3075,3090,3075,502
20230822,094800,94283410,3070,3075,3075,3070,70
20230822,094700,94068270,3080,3080,3080,3080,0
20230822,094600,94068270,3080,3080,3080,3080,18
20230822,094500,94012830,3085,3085,3085,3085,50
20230822,094400,93858580,3085,3085,3085,3085,300
20230822,094300,92933080,3085,3085,3085,3085,300
20230822,094200,92007580,3085,3085,3085,3085,10
20230822,094100,91976730,3090,3090,3090,3090,1
20230822,094000,91973640,3090,3080,3090,3080,96
20230822,093900,91677140,3095,3095,3095,3095,0
20230822,093800,91677140,3095,3095,3095,3095,0
20230822,093700,91677140,3095,3095,3095,3095,1
20230822,093600,91674045,3090,3080,3090,3080,26
20230822,093500,91593900,3085,3085,3085,3085,1
20230822,093400,91590815,3080,3080,3080,3080,0
20230822,093300,91590815,3080,3080,3080,3080,91
20230822,093200,91310535,3080,3070,3080,3070,707
20230822,093100,89133065,3065,3065,3075,3060,4519
20230822,093000,75300895,3060,3075,3075,3060,1006
20230822,092900,72220095,3085,3090,3090,3085,1219
20230822,092800,68458385,3090,3090,3090,3090,0
20230822,092700,68458385,3090,3090,3090,3090,359
20230822,092600,67349075,3090,3090,3090,3090,0
20230822,092500,67349075,3090,3095,3095,3090,567
20230822,092400,65596710,3130,3130,3130,3125,101
20230822,092300,65280765,3090,3090,3090,3090,20
20230822,092200,65218965,3150,3085,3150,3080,5025
20230822,092100,49399140,3085,3090,3135,3060,255
20230822,092000,48605860,3085,3085,3085,3085,551
20230822,091900,46906025,3085,3085,3085,3085,164
20230822,091800,46400085,3085,3085,3085,3085,5
20230822,091700,46384660,3090,3090,3090,3090,2109
20230822,091600,39867850,3095,3095,3095,3095,420
20230822,091500,38567950,3120,3100,3120,3095,401
20230822,091400,37326780,3120,3120,3120,3120,0
20230822,091300,37326780,3120,3120,3120,3120,58
20230822,091200,37145820,3120,3110,3120,3105,97
20230822,091100,36843820,3095,3095,3095,3095,10
20230822,091000,36812870,3095,3095,3095,3095,1790
20230822,090900,31272820,3095,3160,3160,3095,1707
20230822,090800,25982825,3140,3095,3140,3095,1090
20230822,090700,22590345,3095,3105,3105,3095,1538
20230822,090600,17822270,3130,3130,3130,3130,41
20230822,090500,17693940,3105,3110,3110,3100,1627
20230822,090400,12642735,3115,3155,3170,3110,3244
20230822,090300,2510095,3170,3170,3170,3170,0
20230822,090200,2510095,3170,3170,3170,3170,0
20230822,090100,2510095,3170,3130,3170,3130,50
20230822,090000,2352490,3130,3120,3130,3120,754