KissMeData/246720/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,202100,906277130,8280,8280,8280,8280,3162
20230822,202000,906277130,8280,8280,8280,8280,0
20230822,201900,906277130,8280,8280,8280,8280,0
20230822,201800,906277130,8280,8280,8280,8280,0
20230822,201700,906277130,8280,8280,8280,8280,0
20230822,201600,906277130,8280,8280,8280,8280,0
20230822,201500,906277130,8280,8280,8280,8280,0
20230822,201400,906277130,8280,8280,8280,8280,0
20230822,201300,906277130,8280,8280,8280,8280,0
20230822,201200,906277130,8280,8280,8280,8280,0
20230822,201100,906277130,8280,8280,8280,8280,0
20230822,201000,906277130,8280,8280,8280,8280,0
20230822,200900,906277130,8280,8280,8280,8280,0
20230822,200800,906277130,8280,8280,8280,8280,0
20230822,200700,906277130,8280,8280,8280,8280,0
20230822,200600,906277130,8280,8280,8280,8280,0
20230822,200500,906277130,8280,8280,8280,8280,0
20230822,200400,906277130,8280,8280,8280,8280,0
20230822,200300,906277130,8280,8280,8280,8280,0
20230822,200200,906277130,8280,8280,8280,8280,0
20230822,200100,906277130,8280,8280,8280,8280,0
20230822,200000,906277130,8280,8280,8280,8280,0
20230822,195900,906277130,8280,8280,8280,8280,0
20230822,195800,906277130,8280,8280,8280,8280,0
20230822,195700,906277130,8280,8280,8280,8280,0
20230822,195600,906277130,8280,8280,8280,8280,0
20230822,195500,906277130,8280,8280,8280,8280,0
20230822,195400,906277130,8280,8280,8280,8280,0
20230822,195300,906277130,8280,8280,8280,8280,0
20230822,195200,906277130,8280,8280,8280,8280,0
20230822,195100,906277130,8280,8280,8280,8280,3162
20230822,195000,906277130,8280,8280,8280,8280,0
20230822,194900,906277130,8280,8280,8280,8280,0
20230822,194800,906277130,8280,8280,8280,8280,0
20230822,194700,906277130,8280,8280,8280,8280,0
20230822,194600,906277130,8280,8280,8280,8280,0
20230822,194500,906277130,8280,8280,8280,8280,0
20230822,194400,906277130,8280,8280,8280,8280,0
20230822,194300,906277130,8280,8280,8280,8280,0
20230822,194200,906277130,8280,8280,8280,8280,0
20230822,194100,906277130,8280,8280,8280,8280,0
20230822,194000,906277130,8280,8280,8280,8280,0
20230822,193900,906277130,8280,8280,8280,8280,0
20230822,193800,906277130,8280,8280,8280,8280,0
20230822,193700,906277130,8280,8280,8280,8280,0
20230822,193600,906277130,8280,8280,8280,8280,0
20230822,193500,906277130,8280,8280,8280,8280,0
20230822,193400,906277130,8280,8280,8280,8280,0
20230822,193300,906277130,8280,8280,8280,8280,0
20230822,193200,906277130,8280,8280,8280,8280,0
20230822,193100,906277130,8280,8280,8280,8280,0
20230822,193000,906277130,8280,8280,8280,8280,0
20230822,192900,906277130,8280,8280,8280,8280,0
20230822,192800,906277130,8280,8280,8280,8280,0
20230822,192700,906277130,8280,8280,8280,8280,0
20230822,192600,906277130,8280,8280,8280,8280,0
20230822,192500,906277130,8280,8280,8280,8280,0
20230822,192400,906277130,8280,8280,8280,8280,0
20230822,192300,906277130,8280,8280,8280,8280,0
20230822,192200,906277130,8280,8280,8280,8280,0
20230822,192100,906277130,8280,8280,8280,8280,3162
20230822,192000,906277130,8280,8280,8280,8280,0
20230822,191900,906277130,8280,8280,8280,8280,0
20230822,191800,906277130,8280,8280,8280,8280,0
20230822,191700,906277130,8280,8280,8280,8280,0
20230822,191600,906277130,8280,8280,8280,8280,0
20230822,191500,906277130,8280,8280,8280,8280,0
20230822,191400,906277130,8280,8280,8280,8280,0
20230822,191300,906277130,8280,8280,8280,8280,0
20230822,191200,906277130,8280,8280,8280,8280,0
20230822,191100,906277130,8280,8280,8280,8280,0
20230822,191000,906277130,8280,8280,8280,8280,0
20230822,190900,906277130,8280,8280,8280,8280,0
20230822,190800,906277130,8280,8280,8280,8280,0
20230822,190700,906277130,8280,8280,8280,8280,0
20230822,190600,906277130,8280,8280,8280,8280,0
20230822,190500,906277130,8280,8280,8280,8280,0
20230822,190400,906277130,8280,8280,8280,8280,0
20230822,190300,906277130,8280,8280,8280,8280,0
20230822,190200,906277130,8280,8280,8280,8280,0
20230822,190100,906277130,8280,8280,8280,8280,0
20230822,190000,906277130,8280,8280,8280,8280,0
20230822,185900,906277130,8280,8280,8280,8280,0
20230822,185800,906277130,8280,8280,8280,8280,0
20230822,185700,906277130,8280,8280,8280,8280,0
20230822,185600,906277130,8280,8280,8280,8280,0
20230822,185500,906277130,8280,8280,8280,8280,0
20230822,185400,906277130,8280,8280,8280,8280,0
20230822,185300,906277130,8280,8280,8280,8280,0
20230822,185200,906277130,8280,8280,8280,8280,0
20230822,185100,906277130,8280,8280,8280,8280,3162
20230822,185000,906277130,8280,8280,8280,8280,0
20230822,184900,906277130,8280,8280,8280,8280,0
20230822,184800,906277130,8280,8280,8280,8280,0
20230822,184700,906277130,8280,8280,8280,8280,0
20230822,184600,906277130,8280,8280,8280,8280,0
20230822,184500,906277130,8280,8280,8280,8280,0
20230822,184400,906277130,8280,8280,8280,8280,0
20230822,184300,906277130,8280,8280,8280,8280,0
20230822,184200,906277130,8280,8280,8280,8280,0
20230822,184100,906277130,8280,8280,8280,8280,0
20230822,184000,906277130,8280,8280,8280,8280,0
20230822,183900,906277130,8280,8280,8280,8280,0
20230822,183800,906277130,8280,8280,8280,8280,0
20230822,183700,906277130,8280,8280,8280,8280,0
20230822,183600,906277130,8280,8280,8280,8280,0
20230822,183500,906277130,8280,8280,8280,8280,0
20230822,183400,906277130,8280,8280,8280,8280,0
20230822,183300,906277130,8280,8280,8280,8280,0
20230822,183200,906277130,8280,8280,8280,8280,0
20230822,183100,906277130,8280,8280,8280,8280,0
20230822,183000,906277130,8280,8280,8280,8280,0
20230822,182900,906277130,8280,8280,8280,8280,0
20230822,182800,906277130,8280,8280,8280,8280,0
20230822,182700,906277130,8280,8280,8280,8280,0
20230822,182600,906277130,8280,8280,8280,8280,0
20230822,182500,906277130,8280,8280,8280,8280,0
20230822,182400,906277130,8280,8280,8280,8280,0
20230822,182300,906277130,8280,8280,8280,8280,0
20230822,182200,906277130,8280,8280,8280,8280,0
20230822,182100,906277130,8280,8280,8280,8280,3162
20230822,182000,906277130,8280,8280,8280,8280,0
20230822,181900,906277130,8280,8280,8280,8280,0
20230822,181800,906277130,8280,8280,8280,8280,0
20230822,181700,906277130,8280,8280,8280,8280,0
20230822,181600,906277130,8280,8280,8280,8280,0
20230822,181500,906277130,8280,8280,8280,8280,0
20230822,181400,906277130,8280,8280,8280,8280,0
20230822,181300,906277130,8280,8280,8280,8280,0
20230822,181200,906277130,8280,8280,8280,8280,0
20230822,181100,906277130,8280,8280,8280,8280,0
20230822,181000,906277130,8280,8280,8280,8280,0
20230822,180900,906277130,8280,8280,8280,8280,0
20230822,180800,906277130,8280,8280,8280,8280,0
20230822,180700,906277130,8280,8280,8280,8280,0
20230822,180600,906277130,8280,8280,8280,8280,0
20230822,180500,906277130,8280,8280,8280,8280,0
20230822,180400,906277130,8280,8280,8280,8280,0
20230822,180300,906277130,8280,8280,8280,8280,0
20230822,180200,906277130,8280,8280,8280,8280,0
20230822,180100,906277130,8280,8280,8280,8280,0
20230822,180000,906277130,8280,8280,8280,8280,0
20230822,175900,906277130,8280,8280,8280,8280,0
20230822,175800,906277130,8280,8280,8280,8280,0
20230822,175700,906277130,8280,8280,8280,8280,0
20230822,175600,906277130,8280,8280,8280,8280,0
20230822,175500,906277130,8280,8280,8280,8280,0
20230822,175400,906277130,8280,8280,8280,8280,0
20230822,175300,906277130,8280,8280,8280,8280,0
20230822,175200,906277130,8280,8280,8280,8280,0
20230822,175100,906277130,8280,8280,8280,8280,3162
20230822,175000,906277130,8280,8280,8280,8280,0
20230822,174900,906277130,8280,8280,8280,8280,0
20230822,174800,906277130,8280,8280,8280,8280,0
20230822,174700,906277130,8280,8280,8280,8280,0
20230822,174600,906277130,8280,8280,8280,8280,0
20230822,174500,906277130,8280,8280,8280,8280,0
20230822,174400,906277130,8280,8280,8280,8280,0
20230822,174300,906277130,8280,8280,8280,8280,0
20230822,174200,906277130,8280,8280,8280,8280,0
20230822,174100,906277130,8280,8280,8280,8280,0
20230822,174000,906277130,8280,8280,8280,8280,0
20230822,173900,906277130,8280,8280,8280,8280,0
20230822,173800,906277130,8280,8280,8280,8280,0
20230822,173700,906277130,8280,8280,8280,8280,0
20230822,173600,906277130,8280,8280,8280,8280,0
20230822,173500,906277130,8280,8280,8280,8280,0
20230822,173400,906277130,8280,8280,8280,8280,0
20230822,173300,906277130,8280,8280,8280,8280,0
20230822,173200,906277130,8280,8280,8280,8280,0
20230822,173100,906277130,8280,8280,8280,8280,0
20230822,173000,906277130,8280,8280,8280,8280,0
20230822,172900,906277130,8280,8280,8280,8280,0
20230822,172800,906277130,8280,8280,8280,8280,0
20230822,172700,906277130,8280,8280,8280,8280,0
20230822,172600,906277130,8280,8280,8280,8280,0
20230822,172500,906277130,8280,8280,8280,8280,0
20230822,172400,906277130,8280,8280,8280,8280,0
20230822,172300,906277130,8280,8280,8280,8280,0
20230822,172200,906277130,8280,8280,8280,8280,0
20230822,172100,906277130,8280,8280,8280,8280,3162
20230822,172000,906277130,8280,8280,8280,8280,0
20230822,171900,906277130,8280,8280,8280,8280,0
20230822,171800,906277130,8280,8280,8280,8280,0
20230822,171700,906277130,8280,8280,8280,8280,0
20230822,171600,906277130,8280,8280,8280,8280,0
20230822,171500,906277130,8280,8280,8280,8280,0
20230822,171400,906277130,8280,8280,8280,8280,0
20230822,171300,906277130,8280,8280,8280,8280,0
20230822,171200,906277130,8280,8280,8280,8280,0
20230822,171100,906277130,8280,8280,8280,8280,0
20230822,171000,906277130,8280,8280,8280,8280,0
20230822,170900,906277130,8280,8280,8280,8280,0
20230822,170800,906277130,8280,8280,8280,8280,0
20230822,170700,906277130,8280,8280,8280,8280,0
20230822,170600,906277130,8280,8280,8280,8280,0
20230822,170500,906277130,8280,8280,8280,8280,0
20230822,170400,906277130,8280,8280,8280,8280,0
20230822,170300,906277130,8280,8280,8280,8280,0
20230822,170200,906277130,8280,8280,8280,8280,0
20230822,170100,906277130,8280,8280,8280,8280,0
20230822,170000,906277130,8280,8280,8280,8280,0
20230822,165900,906277130,8280,8280,8280,8280,0
20230822,165800,906277130,8280,8280,8280,8280,0
20230822,165700,906277130,8280,8280,8280,8280,0
20230822,165600,906277130,8280,8280,8280,8280,0
20230822,165500,906277130,8280,8280,8280,8280,0
20230822,165400,906277130,8280,8280,8280,8280,0
20230822,165300,906277130,8280,8280,8280,8280,0
20230822,165200,906277130,8280,8280,8280,8280,0
20230822,165100,906277130,8280,8280,8280,8280,3162
20230822,165000,906277130,8280,8280,8280,8280,0
20230822,164900,906277130,8280,8280,8280,8280,0
20230822,164800,906277130,8280,8280,8280,8280,0
20230822,164700,906277130,8280,8280,8280,8280,0
20230822,164600,906277130,8280,8280,8280,8280,0
20230822,164500,906277130,8280,8280,8280,8280,0
20230822,164400,906277130,8280,8280,8280,8280,0
20230822,164300,906277130,8280,8280,8280,8280,0
20230822,164200,906277130,8280,8280,8280,8280,0
20230822,164100,906277130,8280,8280,8280,8280,0
20230822,164000,906277130,8280,8280,8280,8280,0
20230822,163900,906277130,8280,8280,8280,8280,0
20230822,163800,906277130,8280,8280,8280,8280,0
20230822,163700,906277130,8280,8280,8280,8280,0
20230822,163600,906277130,8280,8280,8280,8280,0
20230822,163500,906277130,8280,8280,8280,8280,0
20230822,163400,906277130,8280,8280,8280,8280,0
20230822,163300,906277130,8280,8280,8280,8280,0
20230822,163200,906277130,8280,8280,8280,8280,0
20230822,163100,906277130,8280,8280,8280,8280,0
20230822,163000,906277130,8280,8280,8280,8280,0
20230822,162900,906277130,8280,8280,8280,8280,0
20230822,162800,906277130,8280,8280,8280,8280,0
20230822,162700,906277130,8280,8280,8280,8280,0
20230822,162600,906277130,8280,8280,8280,8280,0
20230822,162500,906277130,8280,8280,8280,8280,0
20230822,162400,906277130,8280,8280,8280,8280,0
20230822,162300,906277130,8280,8280,8280,8280,0
20230822,162200,906277130,8280,8280,8280,8280,0
20230822,162100,906277130,8280,8280,8280,8280,3162
20230822,162000,906277130,8280,8280,8280,8280,0
20230822,161900,906277130,8280,8280,8280,8280,0
20230822,161800,906277130,8280,8280,8280,8280,0
20230822,161700,906277130,8280,8280,8280,8280,0
20230822,161600,906277130,8280,8280,8280,8280,0
20230822,161500,906277130,8280,8280,8280,8280,0
20230822,161400,906277130,8280,8280,8280,8280,0
20230822,161300,906277130,8280,8280,8280,8280,0
20230822,161200,906277130,8280,8280,8280,8280,0
20230822,161100,906277130,8280,8280,8280,8280,0
20230822,161000,906277130,8280,8280,8280,8280,0
20230822,160900,906277130,8280,8280,8280,8280,0
20230822,160800,906277130,8280,8280,8280,8280,0
20230822,160700,906277130,8280,8280,8280,8280,0
20230822,160600,906277130,8280,8280,8280,8280,0
20230822,160500,906277130,8280,8280,8280,8280,0
20230822,160400,906277130,8280,8280,8280,8280,0
20230822,160300,906277130,8280,8280,8280,8280,0
20230822,160200,906277130,8280,8280,8280,8280,0
20230822,160100,906277130,8280,8280,8280,8280,0
20230822,160000,906277130,8280,8280,8280,8280,0
20230822,155900,906277130,8280,8280,8280,8280,0
20230822,155800,906277130,8280,8280,8280,8280,0
20230822,155700,906277130,8280,8280,8280,8280,0
20230822,155600,906277130,8280,8280,8280,8280,0
20230822,155500,906277130,8280,8280,8280,8280,0
20230822,155400,906277130,8280,8280,8280,8280,0
20230822,155300,906277130,8280,8280,8280,8280,0
20230822,155200,906277130,8280,8280,8280,8280,0
20230822,155100,906277130,8280,8280,8280,8280,3162
20230822,155000,906277130,8280,8280,8280,8280,0
20230822,154900,906277130,8280,8280,8280,8280,0
20230822,154800,906277130,8280,8280,8280,8280,0
20230822,154700,906277130,8280,8280,8280,8280,0
20230822,154600,906277130,8280,8280,8280,8280,0
20230822,154500,906277130,8280,8280,8280,8280,0
20230822,154400,906277130,8280,8280,8280,8280,0
20230822,154300,906277130,8280,8280,8280,8280,0
20230822,154200,906277130,8280,8280,8280,8280,0
20230822,154100,906277130,8280,8280,8280,8280,0
20230822,154000,906277130,8280,8280,8280,8280,0
20230822,153900,906277130,8280,8280,8280,8280,0
20230822,153800,906277130,8280,8280,8280,8280,0
20230822,153700,906277130,8280,8280,8280,8280,0
20230822,153600,906277130,8280,8280,8280,8280,0
20230822,153500,906277130,8280,8280,8280,8280,0
20230822,153400,906277130,8280,8280,8280,8280,0
20230822,153300,906277130,8280,8280,8280,8280,0
20230822,153200,906277130,8280,8280,8280,8280,0
20230822,153100,906277130,8280,8280,8280,8280,0
20230822,153000,906277130,8280,8280,8280,8280,3162
20230822,152900,880095770,8280,8280,8280,8280,0
20230822,152800,880095770,8280,8280,8280,8280,0
20230822,152700,880095770,8280,8280,8280,8280,0
20230822,152600,880095770,8280,8280,8280,8280,0
20230822,152500,880095770,8280,8280,8280,8280,0
20230822,152400,880095770,8280,8280,8280,8280,0
20230822,152300,880095770,8280,8280,8280,8280,0
20230822,152200,880095770,8280,8280,8280,8280,0
20230822,152100,880095770,8280,8280,8280,8280,0
20230822,152000,880095770,8280,8280,8280,8280,0
20230822,151900,880095770,8280,8260,8280,8260,148
20230822,151800,878873200,8280,8290,8290,8260,315
20230822,151700,876269870,8290,8260,8290,8260,265
20230822,151600,874080850,8290,8290,8290,8290,0
20230822,151500,874080850,8290,8230,8290,8230,270
20230822,151400,871853620,8290,8260,8290,8260,4
20230822,151300,871820550,8290,8240,8290,8240,756
20230822,151200,865591060,8290,8290,8290,8290,0
20230822,151100,865591060,8290,8290,8290,8290,0
20230822,151000,865591060,8290,8290,8300,8290,203
20230822,150900,863908180,8290,8260,8290,8250,2020
20230822,150800,847188730,8250,8200,8250,8200,1802
20230822,150700,832369970,8200,8200,8200,8200,0
20230822,150600,832369970,8200,8200,8200,8200,0
20230822,150500,832369970,8200,8200,8200,8200,0
20230822,150400,832369970,8200,8200,8200,8200,0
20230822,150300,832369970,8200,8200,8200,8200,0
20230822,150200,832369970,8200,8200,8200,8200,0
20230822,150100,832369970,8200,8200,8200,8200,0
20230822,150000,832369970,8200,8170,8200,8170,514
20230822,145900,828170420,8180,8180,8180,8180,1
20230822,145800,828162240,8160,8190,8200,8160,1943
20230822,145700,812292530,8200,8200,8200,8180,13
20230822,145600,812186120,8170,8170,8170,8170,0
20230822,145500,812186120,8170,8200,8200,8170,2123
20230822,145400,794802160,8230,8230,8230,8230,0
20230822,145300,794802160,8230,8230,8230,8230,0
20230822,145200,794802160,8230,8230,8230,8230,0
20230822,145100,794802160,8230,8230,8230,8230,2
20230822,145000,794785700,8200,8220,8230,8200,536
20230822,144900,790390090,8200,8210,8210,8200,254
20230822,144800,788305740,8210,8210,8210,8210,52
20230822,144700,787878820,8200,8200,8210,8200,138
20230822,144600,786746720,8200,8200,8200,8200,9
20230822,144500,786672920,8200,8200,8200,8200,0
20230822,144400,786672920,8200,8200,8200,8200,0
20230822,144300,786672920,8200,8200,8200,8200,12
20230822,144200,786574520,8200,8200,8200,8200,2
20230822,144100,786558120,8200,8190,8200,8190,2
20230822,144000,786541730,8200,8200,8200,8200,0
20230822,143900,786541730,8200,8200,8200,8200,4
20230822,143800,786508930,8190,8200,8200,8190,29
20230822,143700,786271330,8200,8200,8200,8200,7
20230822,143600,786213930,8200,8200,8200,8200,0
20230822,143500,786213930,8200,8200,8200,8200,32
20230822,143400,785951530,8200,8200,8200,8200,30
20230822,143300,785705530,8200,8200,8200,8200,111
20230822,143200,784795330,8200,8200,8200,8200,0
20230822,143100,784795330,8200,8200,8200,8200,1
20230822,143000,784787130,8180,8180,8180,8180,0
20230822,142900,784787130,8180,8180,8180,8180,20
20230822,142800,784623530,8200,8200,8200,8180,103
20230822,142700,783780930,8200,8200,8200,8200,2
20230822,142600,783764530,8200,8200,8200,8200,0
20230822,142500,783764530,8200,8200,8200,8200,4
20230822,142400,783731730,8200,8200,8200,8200,1
20230822,142300,783723530,8170,8190,8190,8170,593
20230822,142200,778872760,8200,8200,8200,8200,156
20230822,142100,777593560,8200,8200,8210,8200,6
20230822,142000,777544350,8220,8200,8220,8180,401
20230822,141900,774262030,8220,8220,8220,8220,0
20230822,141800,774262030,8220,8220,8220,8220,0
20230822,141700,774262030,8220,8220,8220,8220,0
20230822,141600,774262030,8220,8220,8220,8220,0
20230822,141500,774262030,8220,8220,8220,8220,0
20230822,141400,774262030,8220,8220,8220,8220,0
20230822,141300,774262030,8220,8220,8220,8220,7
20230822,141200,774204490,8200,8210,8210,8200,300
20230822,141100,771743980,8220,8220,8220,8220,0
20230822,141000,771743980,8220,8220,8220,8220,12
20230822,140900,771645340,8220,8220,8220,8220,0
20230822,140800,771645340,8220,8220,8220,8220,0
20230822,140700,771645340,8220,8210,8220,8210,13
20230822,140600,771538530,8220,8220,8220,8220,0
20230822,140500,771538530,8220,8220,8220,8220,0
20230822,140400,771538530,8220,8220,8220,8220,0
20230822,140300,771538530,8220,8220,8220,8220,1
20230822,140200,771530310,8230,8230,8230,8230,0
20230822,140100,771530310,8230,8190,8230,8190,258
20230822,140000,769417250,8190,8220,8220,8190,283
20230822,135900,767097980,8220,8220,8220,8220,28
20230822,135800,766867820,8220,8200,8220,8170,63
20230822,135700,766351260,8200,8220,8220,8200,41
20230822,135600,766015000,8170,8220,8220,8170,509
20230822,135500,761848220,8220,8220,8220,8220,1
20230822,135400,761840000,8220,8220,8220,8220,18
20230822,135300,761692040,8240,8240,8240,8240,0
20230822,135200,761692040,8240,8220,8240,8200,719
20230822,135100,755784000,8240,8240,8240,8240,0
20230822,135000,755784000,8240,8240,8240,8240,0
20230822,134900,755784000,8240,8220,8240,8220,303
20230822,134800,753293320,8240,8230,8240,8230,601
20230822,134700,748347080,8250,8250,8250,8250,0
20230822,134600,748347080,8250,8240,8250,8230,29
20230822,134500,748108110,8240,8220,8240,8220,4
20230822,134400,748075210,8250,8240,8250,8240,2
20230822,134300,748058720,8250,8220,8250,8220,53
20230822,134200,747623030,8230,8230,8230,8230,0
20230822,134100,747623030,8230,8230,8230,8230,0
20230822,134000,747623030,8230,8210,8240,8210,4
20230822,133900,747590120,8230,8220,8230,8190,447
20230822,133800,743920640,8250,8250,8250,8250,0
20230822,133700,743920640,8250,8240,8250,8240,236
20230822,133600,741975980,8240,8240,8240,8240,1
20230822,133500,741967740,8220,8220,8220,8220,99
20230822,133400,741153960,8220,8220,8220,8220,1
20230822,133300,741145740,8210,8230,8230,8210,298
20230822,133200,738697060,8230,8220,8230,8220,399
20230822,133100,735413300,8230,8230,8230,8230,17
20230822,133000,735273390,8230,8220,8230,8220,21
20230822,132900,735100660,8230,8210,8230,8210,5
20230822,132800,735059590,8230,8230,8230,8230,0
20230822,132700,735059590,8230,8230,8230,8200,12
20230822,132600,734961020,8220,8190,8230,8190,118
20230822,132500,733992440,8210,8210,8210,8210,0
20230822,132400,733992440,8210,8210,8210,8210,0
20230822,132300,733992440,8210,8210,8210,8210,2
20230822,132200,733976020,8210,8190,8210,8180,307
20230822,132100,731463340,8210,8190,8210,8190,176
20230822,132000,730018720,8190,8210,8210,8190,201
20230822,131900,728370570,8220,8220,8220,8220,1
20230822,131800,728362350,8220,8220,8220,8220,3
20230822,131700,728337690,8220,8220,8220,8220,2
20230822,131600,728321250,8220,8220,8220,8220,0
20230822,131500,728321250,8220,8220,8220,8220,1
20230822,131400,728313030,8210,8200,8210,8200,7
20230822,131300,728255600,8200,8180,8200,8180,9
20230822,131200,728181890,8210,8200,8210,8200,101
20230822,131100,727353680,8200,8200,8200,8200,0
20230822,131000,727353680,8200,8200,8200,8200,0
20230822,130900,727353680,8200,8190,8200,8190,21
20230822,130800,727181680,8170,8200,8200,8170,21
20230822,130700,727009510,8200,8180,8200,8180,193
20230822,130600,725430750,8200,8200,8200,8200,120
20230822,130500,724446750,8200,8200,8220,8200,87
20230822,130400,723733290,8200,8170,8200,8170,140
20230822,130300,722589460,8170,8170,8170,8170,98
20230822,130200,721788800,8170,8190,8200,8150,363
20230822,130100,718826920,8170,8230,8230,8170,1282
20230822,130000,708323610,8250,8250,8250,8250,10
20230822,125900,708241110,8250,8250,8250,8250,45
20230822,125800,707869860,8250,8240,8250,8240,40
20230822,125700,707540170,8240,8240,8240,8240,2
20230822,125600,707523690,8230,8220,8230,8220,32
20230822,125500,707260630,8220,8200,8220,8200,94
20230822,125400,706489810,8230,8240,8240,8230,8
20230822,125300,706423960,8240,8240,8240,8240,2
20230822,125200,706407480,8230,8230,8240,8230,7
20230822,125100,706349840,8230,8230,8230,8230,8
20230822,125000,706284000,8240,8230,8240,8200,17
20230822,124900,706144370,8230,8230,8240,8230,11
20230822,124800,706053810,8230,8200,8230,8200,67
20230822,124700,705504320,8200,8210,8210,8190,192
20230822,124600,703931560,8210,8230,8230,8200,25
20230822,124500,703726180,8180,8230,8230,8180,501
20230822,124400,699626990,8230,8240,8240,8210,118
20230822,124300,698658010,8230,8170,8230,8170,925
20230822,124200,691094160,8170,8180,8180,8160,633
20230822,124100,685927730,8200,8220,8220,8180,476
20230822,124000,682033900,8180,8240,8240,8180,3001
20230822,123900,657456600,8240,8240,8240,8240,0
20230822,123800,657456600,8240,8220,8240,8220,52
20230822,123700,657029130,8250,8250,8250,8250,0
20230822,123600,657029130,8250,8250,8250,8250,0
20230822,123500,657029130,8250,8230,8250,8230,11
20230822,123400,656938400,8250,8250,8250,8230,39
20230822,123300,656616850,8250,8240,8250,8230,33
20230822,123200,656344930,8230,8230,8230,8230,41
20230822,123100,656007500,8230,8230,8230,8230,1
20230822,123000,655999270,8210,8230,8230,8210,5
20230822,122900,655958160,8230,8230,8230,8230,1
20230822,122800,655949930,8210,8210,8210,8210,2
20230822,122700,655933510,8250,8220,8250,8200,1004
20230822,122600,647693290,8250,8250,8250,8250,1
20230822,122500,647685040,8240,8210,8240,8210,106
20230822,122400,646813700,8250,8210,8250,8210,51
20230822,122300,646394950,8220,8240,8240,8220,560
20230822,122200,641791350,8240,8240,8240,8240,170
20230822,122100,640390550,8250,8260,8260,8230,46
20230822,122000,640011320,8240,8270,8280,8240,1051
20230822,121900,631339260,8290,8290,8290,8290,0
20230822,121800,631339260,8290,8290,8290,8290,0
20230822,121700,631339260,8290,8250,8290,8250,51
20230822,121600,630918470,8280,8280,8280,8280,0
20230822,121500,630918470,8280,8280,8280,8280,1
20230822,121400,630910190,8230,8250,8250,8230,1045
20230822,121300,622309360,8250,8260,8280,8250,7
20230822,121200,622251530,8240,8260,8260,8240,114
20230822,121100,621310930,8270,8270,8270,8270,1
20230822,121000,621302660,8290,8290,8290,8290,30
20230822,120900,621053960,8290,8280,8290,8280,24
20230822,120800,620855100,8290,8260,8290,8260,527
20230822,120700,616502020,8260,8310,8310,8260,12
20230822,120600,616402850,8310,8310,8310,8310,0
20230822,120500,616402850,8310,8260,8320,8230,293
20230822,120400,613979900,8260,8290,8290,8190,3064
20230822,120300,588765540,8300,8300,8300,8300,0
20230822,120200,588765540,8300,8300,8300,8300,0
20230822,120100,588765540,8300,8300,8300,8300,0
20230822,120000,588765540,8300,8310,8310,8290,250
20230822,115900,586691480,8310,8310,8310,8310,0
20230822,115800,586691480,8310,8340,8340,8310,402
20230822,115700,583350140,8340,8340,8340,8340,1
20230822,115600,583341800,8360,8360,8360,8360,0
20230822,115500,583341800,8360,8360,8360,8360,1
20230822,115400,583333440,8360,8330,8360,8330,26
20230822,115300,583116380,8330,8330,8330,8330,0
20230822,115200,583116380,8330,8360,8360,8330,1000
20230822,115100,574779860,8380,8380,8380,8380,1
20230822,115000,574771480,8360,8360,8360,8360,30
20230822,114900,574520680,8360,8360,8360,8360,60
20230822,114800,574019080,8380,8380,8380,8360,224
20230822,114700,572144180,8400,8410,8410,8400,4
20230822,114600,572110570,8400,8380,8400,8380,101
20230822,114500,571264170,8380,8380,8380,8380,0
20230822,114400,571264170,8380,8410,8410,8360,865
20230822,114300,564024450,8410,8390,8410,8380,201
20230822,114200,562339020,8410,8410,8410,8410,0
20230822,114100,562339020,8410,8400,8410,8400,6
20230822,114000,562288610,8410,8410,8410,8410,1
20230822,113900,562280200,8380,8400,8410,8380,631
20230822,113800,556979200,8400,8400,8400,8400,200
20230822,113700,555299200,8410,8410,8410,8410,0
20230822,113600,555299200,8410,8390,8410,8370,357
20230822,113500,552305410,8380,8380,8400,8360,683
20230822,113400,546588490,8410,8410,8410,8410,0
20230822,113300,546588490,8410,8380,8410,8380,57
20230822,113200,546110690,8380,8380,8380,8380,10
20230822,113100,546026890,8400,8400,8400,8400,1
20230822,113000,546018490,8350,8350,8350,8350,281
20230822,112900,543672140,8340,8360,8390,8340,751
20230822,112800,537404170,8400,8400,8400,8400,0
20230822,112700,537404170,8400,8370,8400,8350,501
20230822,112600,533218150,8400,8400,8400,8400,48
20230822,112500,532814950,8400,8380,8400,8380,17
20230822,112400,532672450,8380,8410,8440,8380,264
20230822,112300,530459950,8410,8390,8410,8390,263
20230822,112200,528248260,8380,8360,8380,8360,535
20230822,112100,523765400,8360,8360,8370,8360,409
20230822,112000,520346150,8360,8370,8370,8350,3
20230822,111900,520321070,8360,8360,8370,8360,3
20230822,111800,520295980,8360,8350,8360,8350,811
20230822,111700,513524120,8350,8330,8350,8330,282
20230822,111600,511175020,8350,8350,8360,8350,93
20230822,111500,510397960,8360,8340,8360,8330,161
20230822,111400,509055260,8340,8330,8340,8330,282
20230822,111300,506706160,8300,8270,8310,8270,764
20230822,111200,500366430,8260,8250,8260,8250,470
20230822,111100,496488130,8230,8200,8230,8190,2338
20230822,111000,477322330,8190,8210,8260,8190,10634
20230822,110900,390128140,8210,8210,8260,8210,1073
20230822,110800,381309090,8190,8240,8260,8190,3783
20230822,110700,350163090,8250,8360,8360,8240,5818
20230822,110600,301922200,8370,8410,8460,8370,1764
20230822,110500,287091300,8410,8420,8420,8410,27
20230822,110400,286864100,8420,8400,8420,8370,216
20230822,110300,285051320,8400,8390,8400,8390,17
20230822,110200,284908550,8400,8450,8450,8400,3902
20230822,110100,252028140,8450,8430,8470,8430,371
20230822,110000,248900110,8460,8460,8460,8460,5
20230822,105900,248857810,8460,8470,8470,8430,695
20230822,105800,242981580,8470,8530,8590,8460,479
20230822,105700,238910000,8500,8450,8620,8450,1310
20230822,105600,227803070,8460,8460,8460,8460,0
20230822,105500,227803070,8460,8450,8460,8450,2
20230822,105400,227786160,8460,8460,8460,8440,113
20230822,105300,226832360,8460,8450,8460,8450,237
20230822,105200,224829680,8470,8530,8530,8450,430
20230822,105100,221191050,8520,8490,8520,8480,8
20230822,105000,221123070,8490,8490,8510,8450,65
20230822,104900,220572950,8530,8530,8530,8530,0
20230822,104800,220572950,8530,8530,8530,8530,0
20230822,104700,220572950,8530,8530,8530,8530,100
20230822,104600,219719950,8540,8470,8540,8450,650
20230822,104500,214201580,8480,8540,8540,8480,268
20230822,104400,211923650,8510,8510,8510,8510,5
20230822,104300,211881100,8520,8520,8520,8520,10
20230822,104200,211795900,8540,8530,8540,8530,11
20230822,104100,211702060,8530,8520,8530,8520,35
20230822,104000,211403610,8530,8560,8560,8530,2
20230822,103900,211386520,8520,8540,8540,8520,600
20230822,103800,206269700,8570,8570,8570,8540,4
20230822,103700,206235480,8450,8590,8590,8450,3207
20230822,103600,178968270,8600,8570,8600,8540,835
20230822,103500,171830290,8550,8580,8580,8550,823
20230822,103400,164789850,8600,8600,8600,8600,0
20230822,103300,164789850,8600,8590,8600,8590,23
20230822,103200,164592270,8590,8590,8590,8590,0
20230822,103100,164592270,8590,8590,8590,8590,5
20230822,103000,164549320,8630,8630,8630,8630,0
20230822,102900,164549320,8630,8630,8630,8630,0
20230822,102800,164549320,8630,8630,8630,8630,0
20230822,102700,164549320,8630,8630,8630,8630,0
20230822,102600,164549320,8630,8600,8640,8590,493
20230822,102500,160309370,8640,8590,8640,8590,4
20230822,102400,160274940,8640,8640,8640,8640,0
20230822,102300,160274940,8640,8590,8640,8590,3
20230822,102200,160249110,8590,8590,8640,8580,287
20230822,102100,157784580,8640,8640,8640,8640,0
20230822,102000,157784580,8640,8600,8640,8590,501
20230822,101900,153480930,8640,8620,8640,8600,601
20230822,101800,148304930,8640,8640,8640,8640,0
20230822,101700,148304930,8640,8640,8640,8640,2
20230822,101600,148287650,8640,8640,8640,8640,0
20230822,101500,148287650,8640,8640,8640,8640,2
20230822,101400,148270370,8650,8650,8650,8650,0
20230822,101300,148270370,8650,8650,8650,8650,0
20230822,101200,148270370,8650,8630,8650,8630,20
20230822,101100,148097750,8630,8650,8650,8630,645
20230822,101000,142526480,8670,8650,8670,8650,55
20230822,100900,142050710,8660,8660,8660,8660,0
20230822,100800,142050710,8660,8660,8660,8640,43
20230822,100700,141678560,8660,8660,8660,8660,0
20230822,100600,141678560,8660,8630,8660,8630,4
20230822,100500,141643970,8650,8620,8650,8620,467
20230822,100400,137615770,8640,8640,8640,8640,503
20230822,100300,133269850,8690,8690,8690,8690,0
20230822,100200,133269850,8690,8690,8690,8690,0
20230822,100100,133269850,8690,8690,8690,8690,0
20230822,100000,133269850,8690,8660,8690,8660,2
20230822,095900,133252500,8640,8610,8640,8600,431
20230822,095800,129536640,8640,8630,8640,8620,12
20230822,095700,129433140,8690,8690,8690,8690,0
20230822,095600,129433140,8690,8650,8690,8630,751
20230822,095500,122945810,8690,8690,8690,8690,0
20230822,095400,122945810,8690,8680,8690,8660,269
20230822,095300,120616210,8690,8690,8690,8690,36
20230822,095200,120303370,8710,8710,8710,8710,0
20230822,095100,120303370,8710,8690,8710,8690,407
20230822,095000,116766400,8710,8700,8710,8700,12
20230822,094900,116661960,8680,8690,8690,8680,571
20230822,094800,111704970,8680,8680,8680,8680,0
20230822,094700,111704970,8680,8680,8680,8680,0
20230822,094600,111704970,8680,8680,8680,8680,0
20230822,094500,111704970,8680,8680,8680,8680,0
20230822,094400,111704970,8680,8690,8690,8680,59
20230822,094300,111192480,8700,8710,8710,8700,2
20230822,094200,111175070,8700,8680,8700,8680,1003
20230822,094100,102449010,8710,8710,8710,8710,0
20230822,094000,102449010,8710,8680,8710,8680,21
20230822,093900,102266700,8680,8690,8710,8680,168
20230822,093800,100808240,8720,8710,8720,8680,523
20230822,093700,96260120,8710,8710,8710,8710,4
20230822,093600,96225280,8710,8710,8710,8710,0
20230822,093500,96225280,8710,8710,8710,8710,1
20230822,093400,96216570,8710,8710,8710,8710,12
20230822,093300,96112050,8690,8680,8690,8680,214
20230822,093200,94253270,8670,8640,8670,8640,501
20230822,093100,89918600,8640,8620,8640,8620,294
20230822,093000,87381370,8630,8620,8630,8620,2
20230822,092900,87364120,8620,8610,8630,8610,6
20230822,092800,87312410,8580,8580,8590,8580,378
20230822,092700,84069160,8590,8590,8590,8590,1
20230822,092600,84060570,8560,8530,8560,8510,682
20230822,092500,78249230,8620,8560,8620,8560,446
20230822,092400,74431410,8560,8560,8610,8560,530
20230822,092300,69894560,8620,8560,8620,8540,601
20230822,092200,64757720,8620,8620,8620,8620,0
20230822,092100,64757720,8620,8590,8620,8570,401
20230822,092000,61318500,8620,8620,8620,8620,0
20230822,091900,61318500,8620,8620,8620,8620,226
20230822,091800,59370380,8680,8640,8680,8640,501
20230822,091700,55041700,8690,8690,8690,8690,1
20230822,091600,55033010,8640,8640,8640,8640,21
20230822,091500,54851570,8640,8640,8640,8640,3
20230822,091400,54825650,8630,8630,8630,8630,51
20230822,091300,54385520,8590,8550,8590,8550,787
20230822,091200,47641070,8550,8540,8560,8540,254
20230822,091100,45469390,8540,8500,8540,8500,285
20230822,091000,43041150,8500,8500,8500,8500,5
20230822,090900,42998650,8520,8540,8540,8500,634
20230822,090800,37599730,8550,8540,8550,8540,115
20230822,090700,36617610,8550,8550,8550,8550,100
20230822,090600,35762610,8550,8540,8550,8540,2
20230822,090500,35745520,8550,8570,8580,8530,2155
20230822,090400,17298080,8580,8590,8590,8560,432
20230822,090300,13589440,8630,8630,8630,8630,0
20230822,090200,13589440,8630,8630,8630,8630,801
20230822,090100,6676810,8640,8640,8640,8640,73
20230822,090000,6046090,8630,8740,8740,8630,698