KissMeData/084010/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193800,236967820,12660,12660,12660,12660,1811
20230822,193700,236967820,12660,12660,12660,12660,0
20230822,193600,236967820,12660,12660,12660,12660,0
20230822,193500,236967820,12660,12660,12660,12660,0
20230822,193400,236967820,12660,12660,12660,12660,0
20230822,193300,236967820,12660,12660,12660,12660,0
20230822,193200,236967820,12660,12660,12660,12660,0
20230822,193100,236967820,12660,12660,12660,12660,0
20230822,193000,236967820,12660,12660,12660,12660,0
20230822,192900,236967820,12660,12660,12660,12660,0
20230822,192800,236967820,12660,12660,12660,12660,0
20230822,192700,236967820,12660,12660,12660,12660,0
20230822,192600,236967820,12660,12660,12660,12660,0
20230822,192500,236967820,12660,12660,12660,12660,0
20230822,192400,236967820,12660,12660,12660,12660,0
20230822,192300,236967820,12660,12660,12660,12660,0
20230822,192200,236967820,12660,12660,12660,12660,0
20230822,192100,236967820,12660,12660,12660,12660,0
20230822,192000,236967820,12660,12660,12660,12660,0
20230822,191900,236967820,12660,12660,12660,12660,0
20230822,191800,236967820,12660,12660,12660,12660,0
20230822,191700,236967820,12660,12660,12660,12660,0
20230822,191600,236967820,12660,12660,12660,12660,0
20230822,191500,236967820,12660,12660,12660,12660,0
20230822,191400,236967820,12660,12660,12660,12660,0
20230822,191300,236967820,12660,12660,12660,12660,0
20230822,191200,236967820,12660,12660,12660,12660,0
20230822,191100,236967820,12660,12660,12660,12660,0
20230822,191000,236967820,12660,12660,12660,12660,0
20230822,190900,236967820,12660,12660,12660,12660,0
20230822,190800,236967820,12660,12660,12660,12660,1811
20230822,190700,236967820,12660,12660,12660,12660,0
20230822,190600,236967820,12660,12660,12660,12660,0
20230822,190500,236967820,12660,12660,12660,12660,0
20230822,190400,236967820,12660,12660,12660,12660,0
20230822,190300,236967820,12660,12660,12660,12660,0
20230822,190200,236967820,12660,12660,12660,12660,0
20230822,190100,236967820,12660,12660,12660,12660,0
20230822,190000,236967820,12660,12660,12660,12660,0
20230822,185900,236967820,12660,12660,12660,12660,0
20230822,185800,236967820,12660,12660,12660,12660,0
20230822,185700,236967820,12660,12660,12660,12660,0
20230822,185600,236967820,12660,12660,12660,12660,0
20230822,185500,236967820,12660,12660,12660,12660,0
20230822,185400,236967820,12660,12660,12660,12660,0
20230822,185300,236967820,12660,12660,12660,12660,0
20230822,185200,236967820,12660,12660,12660,12660,0
20230822,185100,236967820,12660,12660,12660,12660,0
20230822,185000,236967820,12660,12660,12660,12660,0
20230822,184900,236967820,12660,12660,12660,12660,0
20230822,184800,236967820,12660,12660,12660,12660,0
20230822,184700,236967820,12660,12660,12660,12660,0
20230822,184600,236967820,12660,12660,12660,12660,0
20230822,184500,236967820,12660,12660,12660,12660,0
20230822,184400,236967820,12660,12660,12660,12660,0
20230822,184300,236967820,12660,12660,12660,12660,0
20230822,184200,236967820,12660,12660,12660,12660,0
20230822,184100,236967820,12660,12660,12660,12660,0
20230822,184000,236967820,12660,12660,12660,12660,0
20230822,183900,236967820,12660,12660,12660,12660,0
20230822,183800,236967820,12660,12660,12660,12660,1811
20230822,183700,236967820,12660,12660,12660,12660,0
20230822,183600,236967820,12660,12660,12660,12660,0
20230822,183500,236967820,12660,12660,12660,12660,0
20230822,183400,236967820,12660,12660,12660,12660,0
20230822,183300,236967820,12660,12660,12660,12660,0
20230822,183200,236967820,12660,12660,12660,12660,0
20230822,183100,236967820,12660,12660,12660,12660,0
20230822,183000,236967820,12660,12660,12660,12660,0
20230822,182900,236967820,12660,12660,12660,12660,0
20230822,182800,236967820,12660,12660,12660,12660,0
20230822,182700,236967820,12660,12660,12660,12660,0
20230822,182600,236967820,12660,12660,12660,12660,0
20230822,182500,236967820,12660,12660,12660,12660,0
20230822,182400,236967820,12660,12660,12660,12660,0
20230822,182300,236967820,12660,12660,12660,12660,0
20230822,182200,236967820,12660,12660,12660,12660,0
20230822,182100,236967820,12660,12660,12660,12660,0
20230822,182000,236967820,12660,12660,12660,12660,0
20230822,181900,236967820,12660,12660,12660,12660,0
20230822,181800,236967820,12660,12660,12660,12660,0
20230822,181700,236967820,12660,12660,12660,12660,0
20230822,181600,236967820,12660,12660,12660,12660,0
20230822,181500,236967820,12660,12660,12660,12660,0
20230822,181400,236967820,12660,12660,12660,12660,0
20230822,181300,236967820,12660,12660,12660,12660,0
20230822,181200,236967820,12660,12660,12660,12660,0
20230822,181100,236967820,12660,12660,12660,12660,0
20230822,181000,236967820,12660,12660,12660,12660,0
20230822,180900,236967820,12660,12660,12660,12660,0
20230822,180800,236967820,12660,12660,12660,12660,1811
20230822,180700,236967820,12660,12660,12660,12660,0
20230822,180600,236967820,12660,12660,12660,12660,0
20230822,180500,236967820,12660,12660,12660,12660,0
20230822,180400,236967820,12660,12660,12660,12660,0
20230822,180300,236967820,12660,12660,12660,12660,0
20230822,180200,236967820,12660,12660,12660,12660,0
20230822,180100,236967820,12660,12660,12660,12660,0
20230822,180000,236967820,12660,12660,12660,12660,0
20230822,175900,236967820,12660,12660,12660,12660,0
20230822,175800,236967820,12660,12660,12660,12660,0
20230822,175700,236967820,12660,12660,12660,12660,0
20230822,175600,236967820,12660,12660,12660,12660,0
20230822,175500,236967820,12660,12660,12660,12660,0
20230822,175400,236967820,12660,12660,12660,12660,0
20230822,175300,236967820,12660,12660,12660,12660,0
20230822,175200,236967820,12660,12660,12660,12660,0
20230822,175100,236967820,12660,12660,12660,12660,0
20230822,175000,236967820,12660,12660,12660,12660,0
20230822,174900,236967820,12660,12660,12660,12660,0
20230822,174800,236967820,12660,12660,12660,12660,0
20230822,174700,236967820,12660,12660,12660,12660,0
20230822,174600,236967820,12660,12660,12660,12660,0
20230822,174500,236967820,12660,12660,12660,12660,0
20230822,174400,236967820,12660,12660,12660,12660,0
20230822,174300,236967820,12660,12660,12660,12660,0
20230822,174200,236967820,12660,12660,12660,12660,0
20230822,174100,236967820,12660,12660,12660,12660,0
20230822,174000,236967820,12660,12660,12660,12660,0
20230822,173900,236967820,12660,12660,12660,12660,0
20230822,173800,236967820,12660,12660,12660,12660,1811
20230822,173700,236967820,12660,12660,12660,12660,0
20230822,173600,236967820,12660,12660,12660,12660,0
20230822,173500,236967820,12660,12660,12660,12660,0
20230822,173400,236967820,12660,12660,12660,12660,0
20230822,173300,236967820,12660,12660,12660,12660,0
20230822,173200,236967820,12660,12660,12660,12660,0
20230822,173100,236967820,12660,12660,12660,12660,0
20230822,173000,236967820,12660,12660,12660,12660,0
20230822,172900,236967820,12660,12660,12660,12660,0
20230822,172800,236967820,12660,12660,12660,12660,0
20230822,172700,236967820,12660,12660,12660,12660,0
20230822,172600,236967820,12660,12660,12660,12660,0
20230822,172500,236967820,12660,12660,12660,12660,0
20230822,172400,236967820,12660,12660,12660,12660,0
20230822,172300,236967820,12660,12660,12660,12660,0
20230822,172200,236967820,12660,12660,12660,12660,0
20230822,172100,236967820,12660,12660,12660,12660,0
20230822,172000,236967820,12660,12660,12660,12660,0
20230822,171900,236967820,12660,12660,12660,12660,0
20230822,171800,236967820,12660,12660,12660,12660,0
20230822,171700,236967820,12660,12660,12660,12660,0
20230822,171600,236967820,12660,12660,12660,12660,0
20230822,171500,236967820,12660,12660,12660,12660,0
20230822,171400,236967820,12660,12660,12660,12660,0
20230822,171300,236967820,12660,12660,12660,12660,0
20230822,171200,236967820,12660,12660,12660,12660,0
20230822,171100,236967820,12660,12660,12660,12660,0
20230822,171000,236967820,12660,12660,12660,12660,0
20230822,170900,236967820,12660,12660,12660,12660,0
20230822,170800,236967820,12660,12660,12660,12660,1811
20230822,170700,236967820,12660,12660,12660,12660,0
20230822,170600,236967820,12660,12660,12660,12660,0
20230822,170500,236967820,12660,12660,12660,12660,0
20230822,170400,236967820,12660,12660,12660,12660,0
20230822,170300,236967820,12660,12660,12660,12660,0
20230822,170200,236967820,12660,12660,12660,12660,0
20230822,170100,236967820,12660,12660,12660,12660,0
20230822,170000,236967820,12660,12660,12660,12660,0
20230822,165900,236967820,12660,12660,12660,12660,0
20230822,165800,236967820,12660,12660,12660,12660,0
20230822,165700,236967820,12660,12660,12660,12660,0
20230822,165600,236967820,12660,12660,12660,12660,0
20230822,165500,236967820,12660,12660,12660,12660,0
20230822,165400,236967820,12660,12660,12660,12660,0
20230822,165300,236967820,12660,12660,12660,12660,0
20230822,165200,236967820,12660,12660,12660,12660,0
20230822,165100,236967820,12660,12660,12660,12660,0
20230822,165000,236967820,12660,12660,12660,12660,0
20230822,164900,236967820,12660,12660,12660,12660,0
20230822,164800,236967820,12660,12660,12660,12660,0
20230822,164700,236967820,12660,12660,12660,12660,0
20230822,164600,236967820,12660,12660,12660,12660,0
20230822,164500,236967820,12660,12660,12660,12660,0
20230822,164400,236967820,12660,12660,12660,12660,0
20230822,164300,236967820,12660,12660,12660,12660,0
20230822,164200,236967820,12660,12660,12660,12660,0
20230822,164100,236967820,12660,12660,12660,12660,0
20230822,164000,236967820,12660,12660,12660,12660,0
20230822,163900,236967820,12660,12660,12660,12660,0
20230822,163800,236967820,12660,12660,12660,12660,1811
20230822,163700,236967820,12660,12660,12660,12660,0
20230822,163600,236967820,12660,12660,12660,12660,0
20230822,163500,236967820,12660,12660,12660,12660,0
20230822,163400,236967820,12660,12660,12660,12660,0
20230822,163300,236967820,12660,12660,12660,12660,0
20230822,163200,236967820,12660,12660,12660,12660,0
20230822,163100,236967820,12660,12660,12660,12660,0
20230822,163000,236967820,12660,12660,12660,12660,0
20230822,162900,236967820,12660,12660,12660,12660,0
20230822,162800,236967820,12660,12660,12660,12660,0
20230822,162700,236967820,12660,12660,12660,12660,0
20230822,162600,236967820,12660,12660,12660,12660,0
20230822,162500,236967820,12660,12660,12660,12660,0
20230822,162400,236967820,12660,12660,12660,12660,0
20230822,162300,236967820,12660,12660,12660,12660,0
20230822,162200,236967820,12660,12660,12660,12660,0
20230822,162100,236967820,12660,12660,12660,12660,0
20230822,162000,236967820,12660,12660,12660,12660,0
20230822,161900,236967820,12660,12660,12660,12660,0
20230822,161800,236967820,12660,12660,12660,12660,0
20230822,161700,236967820,12660,12660,12660,12660,0
20230822,161600,236967820,12660,12660,12660,12660,0
20230822,161500,236967820,12660,12660,12660,12660,0
20230822,161400,236967820,12660,12660,12660,12660,0
20230822,161300,236967820,12660,12660,12660,12660,0
20230822,161200,236967820,12660,12660,12660,12660,0
20230822,161100,236967820,12660,12660,12660,12660,0
20230822,161000,236967820,12660,12660,12660,12660,0
20230822,160900,236967820,12660,12660,12660,12660,0
20230822,160800,236967820,12660,12660,12660,12660,1811
20230822,160700,236967820,12660,12660,12660,12660,0
20230822,160600,236967820,12660,12660,12660,12660,0
20230822,160500,236967820,12660,12660,12660,12660,0
20230822,160400,236967820,12660,12660,12660,12660,0
20230822,160300,236967820,12660,12660,12660,12660,0
20230822,160200,236967820,12660,12660,12660,12660,0
20230822,160100,236967820,12660,12660,12660,12660,0
20230822,160000,236967820,12660,12660,12660,12660,0
20230822,155900,236967820,12660,12660,12660,12660,0
20230822,155800,236967820,12660,12660,12660,12660,0
20230822,155700,236967820,12660,12660,12660,12660,0
20230822,155600,236967820,12660,12660,12660,12660,0
20230822,155500,236967820,12660,12660,12660,12660,0
20230822,155400,236967820,12660,12660,12660,12660,0
20230822,155300,236967820,12660,12660,12660,12660,0
20230822,155200,236967820,12660,12660,12660,12660,0
20230822,155100,236967820,12660,12660,12660,12660,0
20230822,155000,236967820,12660,12660,12660,12660,0
20230822,154900,236967820,12660,12660,12660,12660,0
20230822,154800,236967820,12660,12660,12660,12660,0
20230822,154700,236967820,12660,12660,12660,12660,0
20230822,154600,236967820,12660,12660,12660,12660,0
20230822,154500,236967820,12660,12660,12660,12660,0
20230822,154400,236967820,12660,12660,12660,12660,0
20230822,154300,236967820,12660,12660,12660,12660,0
20230822,154200,236967820,12660,12660,12660,12660,0
20230822,154100,236967820,12660,12660,12660,12660,0
20230822,154000,236967820,12660,12660,12660,12660,0
20230822,153900,236967820,12660,12660,12660,12660,0
20230822,153800,236967820,12660,12660,12660,12660,1811
20230822,153700,236967820,12660,12660,12660,12660,0
20230822,153600,236967820,12660,12660,12660,12660,0
20230822,153500,236967820,12660,12660,12660,12660,0
20230822,153400,236967820,12660,12660,12660,12660,0
20230822,153300,236967820,12660,12660,12660,12660,0
20230822,153200,236967820,12660,12660,12660,12660,0
20230822,153100,236967820,12660,12660,12660,12660,0
20230822,153000,236967820,12660,12660,12660,12660,1811
20230822,152900,214040560,12780,12780,12780,12780,0
20230822,152800,214040560,12780,12780,12780,12780,0
20230822,152700,214040560,12780,12780,12780,12780,0
20230822,152600,214040560,12780,12780,12780,12780,0
20230822,152500,214040560,12780,12780,12780,12780,0
20230822,152400,214040560,12780,12780,12780,12780,0
20230822,152300,214040560,12780,12780,12780,12780,0
20230822,152200,214040560,12780,12780,12780,12780,0
20230822,152100,214040560,12780,12780,12780,12780,0
20230822,152000,214040560,12780,12780,12780,12780,0
20230822,151900,214040560,12780,12780,12780,12780,0
20230822,151800,214040560,12780,12780,12780,12780,0
20230822,151700,214040560,12780,12780,12780,12780,0
20230822,151600,214040560,12780,12780,12780,12780,0
20230822,151500,214040560,12780,12780,12780,12780,0
20230822,151400,214040560,12780,12780,12780,12780,0
20230822,151300,214040560,12780,12780,12780,12780,0
20230822,151200,214040560,12780,12780,12780,12780,0
20230822,151100,214040560,12780,12780,12780,12780,0
20230822,151000,214040560,12780,12780,12780,12780,0
20230822,150900,214040560,12780,12780,12780,12780,2
20230822,150800,214015000,12790,12790,12790,12790,1
20230822,150700,214002210,12790,12790,12790,12790,1
20230822,150600,213989420,12790,12790,12790,12790,1
20230822,150500,213976630,12790,12790,12790,12790,1
20230822,150400,213963840,12790,12790,12790,12790,1
20230822,150300,213951050,12790,12790,12790,12790,1
20230822,150200,213938260,12790,12790,12790,12790,2
20230822,150100,213912680,12790,12790,12790,12790,1
20230822,150000,213899890,12790,12790,12790,12790,1
20230822,145900,213887100,12780,12780,12780,12780,0
20230822,145800,213887100,12780,12770,12780,12770,6
20230822,145700,213810460,12760,12770,12770,12760,15
20230822,145600,213618970,12790,12790,12790,12790,0
20230822,145500,213618970,12790,12770,12790,12770,10
20230822,145400,213491140,12760,12760,12760,12760,1
20230822,145300,213478380,12740,12740,12740,12740,1
20230822,145200,213465640,12740,12740,12740,12720,31
20230822,145100,213071090,12720,12720,12720,12720,0
20230822,145000,213071090,12720,12720,12720,12720,1
20230822,144900,213058370,12810,12810,12810,12810,5
20230822,144800,212994320,12810,12810,12810,12810,9
20230822,144700,212879030,12810,12810,12810,12810,0
20230822,144600,212879030,12810,12810,12810,12810,9
20230822,144500,212763740,12810,12810,12810,12810,9
20230822,144400,212648450,12810,12810,12810,12810,0
20230822,144300,212648450,12810,12810,12810,12810,9
20230822,144200,212533160,12820,12820,12820,12820,9
20230822,144100,212417780,12820,12820,12820,12820,0
20230822,144000,212417780,12820,12810,12820,12810,9
20230822,143900,212302410,12810,12810,12810,12810,9
20230822,143800,212187120,12810,12810,12810,12810,0
20230822,143700,212187120,12810,12810,12810,12810,9
20230822,143600,212071830,12810,12810,12810,12810,9
20230822,143500,211956540,12810,12810,12810,12810,0
20230822,143400,211956540,12810,12810,12810,12810,2
20230822,143300,211930920,12810,12810,12810,12810,9
20230822,143200,211815630,12810,12810,12810,12810,0
20230822,143100,211815630,12810,12810,12810,12810,9
20230822,143000,211700340,12810,12810,12810,12810,11
20230822,142900,211559430,12790,12790,12790,12790,0
20230822,142800,211559430,12790,12790,12790,12790,0
20230822,142700,211559430,12790,12790,12790,12790,0
20230822,142600,211559430,12790,12790,12790,12790,0
20230822,142500,211559430,12790,12790,12790,12790,0
20230822,142400,211559430,12790,12790,12790,12790,16
20230822,142300,211354790,12770,12770,12770,12770,0
20230822,142200,211354790,12770,12770,12770,12770,0
20230822,142100,211354790,12770,12770,12770,12770,0
20230822,142000,211354790,12770,12770,12770,12770,0
20230822,141900,211354790,12770,12750,12770,12750,13
20230822,141800,211189000,12750,12750,12750,12750,3
20230822,141700,211150750,12710,12710,12710,12710,0
20230822,141600,211150750,12710,12710,12710,12710,0
20230822,141500,211150750,12710,12710,12710,12710,9
20230822,141400,211036360,12690,12690,12690,12690,0
20230822,141300,211036360,12690,12690,12690,12690,0
20230822,141200,211036360,12690,12690,12690,12690,2
20230822,141100,211010980,12670,12670,12670,12670,0
20230822,141000,211010980,12670,12670,12670,12670,0
20230822,140900,211010980,12670,12670,12670,12670,0
20230822,140800,211010980,12670,12670,12670,12670,0
20230822,140700,211010980,12670,12670,12670,12670,0
20230822,140600,211010980,12670,12670,12670,12670,0
20230822,140500,211010980,12670,12670,12670,12670,0
20230822,140400,211010980,12670,12670,12670,12670,0
20230822,140300,211010980,12670,12670,12670,12670,0
20230822,140200,211010980,12670,12670,12670,12670,0
20230822,140100,211010980,12670,12670,12670,12670,6
20230822,140000,210934960,12750,12750,12750,12750,1
20230822,135900,210922210,12750,12750,12750,12750,0
20230822,135800,210922210,12750,12740,12750,12740,6
20230822,135700,210845740,12650,12650,12650,12650,0
20230822,135600,210845740,12650,12640,12650,12640,80
20230822,135500,209834290,12600,12600,12600,12600,0
20230822,135400,209834290,12600,12600,12600,12600,0
20230822,135300,209834290,12600,12600,12600,12600,6
20230822,135200,209758690,12500,12500,12550,12500,78
20230822,135100,208782390,12300,12760,12760,12300,1828
20230822,135000,185872860,12810,12810,12810,12810,0
20230822,134900,185872860,12810,12810,12810,12810,0
20230822,134800,185872860,12810,12810,12810,12810,0
20230822,134700,185872860,12810,12810,12810,12810,0
20230822,134600,185872860,12810,12810,12810,12810,16
20230822,134500,185667900,12810,12810,12810,12810,0
20230822,134400,185667900,12810,12810,12810,12810,0
20230822,134300,185667900,12810,12810,12810,12810,0
20230822,134200,185667900,12810,12810,12810,12810,0
20230822,134100,185667900,12810,12810,12810,12810,16
20230822,134000,185462940,12790,12790,12790,12790,0
20230822,133900,185462940,12790,12790,12790,12790,0
20230822,133800,185462940,12790,12790,12790,12790,0
20230822,133700,185462940,12790,12790,12790,12790,0
20230822,133600,185462940,12790,12790,12790,12790,0
20230822,133500,185462940,12790,12820,12820,12790,80
20230822,133400,184439260,12820,12820,12820,12820,0
20230822,133300,184439260,12820,12820,12820,12820,0
20230822,133200,184439260,12820,12820,12820,12820,0
20230822,133100,184439260,12820,12820,12820,12820,0
20230822,133000,184439260,12820,12810,12820,12810,16
20230822,132900,184234150,12810,12810,12810,12810,0
20230822,132800,184234150,12810,12810,12810,12810,0
20230822,132700,184234150,12810,12810,12810,12810,0
20230822,132600,184234150,12810,12770,12830,12770,165
20230822,132500,182125650,12770,12770,12770,12770,26
20230822,132400,181793630,12790,12800,12800,12790,154
20230822,132300,179823760,12800,12820,12820,12800,46
20230822,132200,179234060,12810,12810,12810,12810,1
20230822,132100,179221250,12810,12810,12810,12810,0
20230822,132000,179221250,12810,12810,12810,12810,0
20230822,131900,179221250,12810,12800,12810,12800,11
20230822,131800,179080360,12790,12790,12790,12790,0
20230822,131700,179080360,12790,12790,12790,12790,0
20230822,131600,179080360,12790,12790,12790,12790,3
20230822,131500,179041990,12790,12790,12790,12790,5
20230822,131400,178978040,12790,12790,12790,12790,0
20230822,131300,178978040,12790,12790,12790,12790,10
20230822,131200,178850140,12770,12770,12770,12770,12
20230822,131100,178696900,12770,12800,12800,12770,396
20230822,131000,173633890,12800,12800,12800,12800,523
20230822,130900,166939490,12810,12810,12810,12810,109
20230822,130800,165543200,12830,12830,12830,12830,11
20230822,130700,165402070,12830,12830,12830,12830,200
20230822,130600,162836070,12830,12830,12830,12830,0
20230822,130500,162836070,12830,12830,12830,12830,15
20230822,130400,162643620,12810,12810,12810,12810,0
20230822,130300,162643620,12810,12830,12830,12810,91
20230822,130200,161477810,12810,12810,12810,12810,0
20230822,130100,161477810,12810,12810,12810,12810,0
20230822,130000,161477810,12810,12810,12810,12810,0
20230822,125900,161477810,12810,12830,12830,12810,102
20230822,125800,160170320,12850,12850,12850,12850,11
20230822,125700,160028970,12830,12830,12830,12830,0
20230822,125600,160028970,12830,12830,12830,12830,43
20230822,125500,159477280,12850,12850,12850,12850,0
20230822,125400,159477280,12850,12850,12850,12850,17
20230822,125300,159258830,12830,12830,12830,12830,0
20230822,125200,159258830,12830,12830,12830,12830,113
20230822,125100,157809040,12850,12850,12850,12850,11
20230822,125000,157667690,12850,12850,12850,12850,0
20230822,124900,157667690,12850,12850,12850,12850,0
20230822,124800,157667690,12850,12850,12850,12850,0
20230822,124700,157667690,12850,12850,12850,12850,11
20230822,124600,157526340,12830,12830,12830,12830,65
20230822,124500,156692390,12850,12850,12850,12850,0
20230822,124400,156692390,12850,12850,12850,12850,12
20230822,124300,156538190,12840,12840,12840,12840,0
20230822,124200,156538190,12840,12840,12840,12840,119
20230822,124100,155010230,12820,12820,12820,12820,0
20230822,124000,155010230,12820,12840,12840,12820,193
20230822,123900,152535670,12840,12840,12840,12840,0
20230822,123800,152535670,12840,12840,12840,12840,0
20230822,123700,152535670,12840,12840,12840,12840,11
20230822,123600,152394430,12840,12840,12840,12840,15
20230822,123500,152201830,12840,12840,12840,12840,0
20230822,123400,152201830,12840,12840,12840,12840,0
20230822,123300,152201830,12840,12840,12840,12840,11
20230822,123200,152060590,12820,12820,12820,12820,66
20230822,123100,151214470,12840,12840,12840,12840,0
20230822,123000,151214470,12840,12840,12840,12840,11
20230822,122900,151073230,12820,12820,12820,12820,0
20230822,122800,151073230,12820,12820,12820,12820,0
20230822,122700,151073230,12820,12830,12830,12820,92
20230822,122600,149893740,12840,12840,12840,12840,6
20230822,122500,149816700,12840,12840,12840,12840,0
20230822,122400,149816700,12840,12840,12840,12840,20
20230822,122300,149559900,12830,12830,12830,12830,1
20230822,122200,149547070,12840,12840,12840,12840,6
20230822,122100,149470030,12820,12820,12820,12820,0
20230822,122000,149470030,12820,12820,12820,12820,25
20230822,121900,149149530,12820,12820,12820,12820,0
20230822,121800,149149530,12820,12820,12820,12820,11
20230822,121700,149008510,12820,12820,12820,12820,0
20230822,121600,149008510,12820,12820,12820,12820,0
20230822,121500,149008510,12820,12820,12820,12820,0
20230822,121400,149008510,12820,12820,12820,12820,6
20230822,121300,148931590,12820,12820,12820,12820,0
20230822,121200,148931590,12820,12820,12820,12820,0
20230822,121100,148931590,12820,12820,12820,12820,0
20230822,121000,148931590,12820,12810,12820,12810,6
20230822,120900,148854680,12810,12810,12810,12810,43
20230822,120800,148303850,12820,12820,12820,12820,0
20230822,120700,148303850,12820,12820,12820,12820,3
20230822,120600,148265390,12820,12830,12830,12820,385
20230822,120500,143329570,12820,12820,12820,12820,0
20230822,120400,143329570,12820,12820,12820,12820,0
20230822,120300,143329570,12820,12820,12820,12820,0
20230822,120200,143329570,12820,12820,12820,12820,0
20230822,120100,143329570,12820,12830,12830,12820,86
20230822,120000,142226280,12840,12840,12840,12840,14
20230822,115900,142046520,12840,12840,12840,12840,0
20230822,115800,142046520,12840,12840,12840,12840,13
20230822,115700,141879600,12840,12840,12840,12840,7
20230822,115600,141789720,12840,12840,12840,12840,7
20230822,115500,141699840,12840,12830,12840,12830,9
20230822,115400,141584290,12840,12840,12840,12840,5
20230822,115300,141520090,12840,12840,12840,12840,7
20230822,115200,141430210,12840,12840,12840,12840,7
20230822,115100,141340330,12840,12840,12840,12840,10
20230822,115000,141211930,12840,12840,12840,12840,19
20230822,114900,140967970,12840,12840,12840,12840,8
20230822,114800,140865250,12830,12830,12830,12830,0
20230822,114700,140865250,12830,12830,12830,12830,0
20230822,114600,140865250,12830,12850,12850,12830,196
20230822,114500,138350230,12850,12850,12850,12850,8
20230822,114400,138247430,12850,12850,12850,12850,7
20230822,114300,138157480,12850,12850,12850,12850,0
20230822,114200,138157480,12850,12850,12850,12850,6
20230822,114100,138080380,12850,12850,12850,12850,7
20230822,114000,137990430,12850,12840,12850,12840,10
20230822,113900,137861960,12840,12840,12840,12840,100
20230822,113800,136577960,12840,12840,12840,12840,13
20230822,113700,136411040,12840,12850,12850,12840,45
20230822,113600,135833160,12850,12850,12850,12850,1
20230822,113500,135820310,12850,12850,12850,12850,7
20230822,113400,135730360,12850,12850,12850,12850,1
20230822,113300,135717510,12770,12770,12770,12770,0
20230822,113200,135717510,12770,12770,12770,12770,0
20230822,113100,135717510,12770,12770,12770,12770,0
20230822,113000,135717510,12770,12770,12770,12770,0
20230822,112900,135717510,12770,12840,12840,12770,771
20230822,112800,125841040,12850,12850,12850,12850,8
20230822,112700,125738240,12850,12850,12850,12850,13
20230822,112600,125571190,12830,12830,12830,12830,0
20230822,112500,125571190,12830,12850,12850,12830,45
20230822,112400,124993430,12850,12850,12850,12850,0
20230822,112300,124993430,12850,12850,12850,12850,11
20230822,112200,124852080,12850,12850,12850,12850,33
20230822,112100,124428030,12850,12850,12850,12850,7
20230822,112000,124338080,12850,12840,12850,12840,246
20230822,111900,121179380,12840,12840,12840,12840,0
20230822,111800,121179380,12840,12840,12840,12840,20
20230822,111700,120922580,12840,12840,12840,12840,7
20230822,111600,120832700,12840,12840,12840,12840,8
20230822,111500,120729980,12840,12840,12840,12840,13
20230822,111400,120563060,12840,12840,12840,12840,7
20230822,111300,120473180,12840,12840,12840,12840,6
20230822,111200,120396140,12840,12840,12840,12840,12
20230822,111100,120242060,12830,12830,12830,12830,4
20230822,111000,120190740,12830,12810,12830,12810,27
20230822,110900,119844550,12820,12830,12830,12820,17
20230822,110800,119626540,12830,12820,12830,12820,6
20230822,110700,119549610,12820,12820,12820,12820,0
20230822,110600,119549610,12820,12820,12820,12820,14
20230822,110500,119370130,12810,12810,12810,12810,0
20230822,110400,119370130,12810,12810,12810,12810,64
20230822,110300,118550290,12820,12820,12820,12820,13
20230822,110200,118383630,12820,12820,12820,12820,7
20230822,110100,118293890,12820,12820,12820,12820,6
20230822,110000,118216970,12820,12820,12820,12820,8
20230822,105900,118114410,12820,12820,12820,12820,7
20230822,105800,118024670,12810,12820,12820,12800,129
20230822,105700,116372960,12820,12820,12820,12820,7
20230822,105600,116283220,12820,12820,12820,12820,11
20230822,105500,116142200,12820,12790,12820,12790,37
20230822,105400,115668400,12570,12570,12570,12570,0
20230822,105300,115668400,12570,12570,12570,12570,0
20230822,105200,115668400,12570,12570,12570,12570,0
20230822,105100,115668400,12570,12830,12830,12570,707
20230822,105000,106655220,12830,12830,12830,12830,8
20230822,104900,106552580,12830,12830,12830,12830,106
20230822,104800,105192600,12830,12830,12830,12830,7
20230822,104700,105102790,12830,12820,12830,12820,8
20230822,104600,105000160,12830,12820,12830,12820,22
20230822,104500,104718000,12830,12830,12830,12830,7
20230822,104400,104628190,12830,12830,12830,12830,14
20230822,104300,104448570,12830,12830,12830,12830,0
20230822,104200,104448570,12830,12830,12830,12830,13
20230822,104100,104281780,12830,12830,12830,12830,7
20230822,104000,104191970,12810,12830,12830,12810,211
20230822,103900,101488000,12840,12840,12840,12840,13
20230822,103800,101321080,12840,12840,12840,12840,0
20230822,103700,101321080,12840,12840,12840,12840,14
20230822,103600,101141320,12840,12840,12840,12840,7
20230822,103500,101051440,12830,12840,12840,12830,8
20230822,103400,100948730,12840,12830,12840,12830,6
20230822,103300,100871730,12830,12830,12830,12830,7
20230822,103200,100781920,12810,12820,12820,12810,176
20230822,103100,98527310,12830,12830,12830,12830,17
20230822,103000,98309200,12830,12830,12830,12830,9
20230822,102900,98193730,12830,12830,12830,12830,8
20230822,102800,98091090,12830,12830,12830,12830,31
20230822,102700,97693360,12830,12830,12830,12830,71
20230822,102600,96782430,12820,12830,12830,12820,20
20230822,102500,96525840,12830,12830,12830,12830,27
20230822,102400,96179430,12830,12830,12830,12830,26
20230822,102300,95845850,12820,12830,12830,12820,9
20230822,102200,95730390,12830,12830,12830,12830,2
20230822,102100,95704730,12830,12840,12840,12830,68
20230822,102000,94831920,12830,12820,12830,12820,49
20230822,101900,94203730,12760,12760,12760,12760,0
20230822,101800,94203730,12760,12760,12760,12760,0
20230822,101700,94203730,12760,12760,12760,12760,1
20230822,101600,94190970,12750,12750,12750,12750,0
20230822,101500,94190970,12750,12750,12750,12750,1668
20230822,101400,72923970,12750,12740,12750,12740,27
20230822,101300,72579730,12750,12760,12760,12750,127
20230822,101200,70960220,12750,12770,12770,12750,50
20230822,101100,70322490,12770,12780,12780,12770,66
20230822,101000,69479440,12790,12820,12820,12780,446
20230822,100900,63770800,12830,12840,12840,12820,35
20230822,100800,63321750,12840,12830,12840,12830,39
20230822,100700,62821190,12840,12860,12860,12840,241
20230822,100600,59725650,12860,12860,12860,12860,26
20230822,100500,59391290,12860,12860,12860,12860,56
20230822,100400,58671130,12860,12890,12890,12860,133
20230822,100300,56958190,12890,12900,12900,12890,98
20230822,100200,55694060,12910,12920,12930,12910,31
20230822,100100,55293810,12920,12930,12930,12920,84
20230822,100000,54207960,12930,12960,12960,12930,248
20230822,095900,51000880,12940,12950,12960,12940,111
20230822,095800,49564160,12950,12960,12960,12950,10
20230822,095700,49434590,12950,12960,12960,12950,10
20230822,095600,49305070,12960,12950,12960,12950,7
20230822,095500,49214360,12960,12960,12970,12960,18
20230822,095400,48981010,12970,12970,12970,12970,7
20230822,095300,48890220,12960,12960,12960,12960,6
20230822,095200,48812460,12950,12950,12950,12940,16
20230822,095100,48605270,12960,12950,12960,12950,61
20230822,095000,47815270,12950,12950,12970,12950,442
20230822,094900,42091230,12950,12920,12950,12920,1163
20230822,094800,27041390,12920,12930,12930,12920,8
20230822,094700,26937960,12910,12900,12910,12900,308
20230822,094600,22962740,12900,12890,12900,12890,133
20230822,094500,21248180,12890,12890,12890,12880,75
20230822,094400,20281440,12890,12880,12890,12880,18
20230822,094300,20049520,12870,12870,12880,12860,79
20230822,094200,19033230,12870,12880,12880,12860,36
20230822,094100,18569660,12870,12880,12880,12870,72
20230822,094000,17642540,12880,12870,12880,12870,61
20230822,093900,16857070,12850,12850,12850,12850,1
20230822,093800,16844220,12860,12850,12860,12850,77
20230822,093700,15854760,12830,12830,12830,12830,108
20230822,093600,14469120,12830,12820,12830,12820,19
20230822,093500,14225460,12810,12820,12820,12810,13
20230822,093400,14058850,12820,12820,12820,12810,19
20230822,093300,13815330,12820,12810,12820,12810,24
20230822,093200,13507700,12800,12790,12800,12790,15
20230822,093100,13315830,12790,12760,12790,12760,15
20230822,093000,13124190,12760,12760,12760,12750,8
20230822,092900,13022130,12770,12770,12770,12770,1
20230822,092800,13009360,12780,12780,12780,12780,119
20230822,092700,11488540,12770,12770,12770,12770,0
20230822,092600,11488540,12770,12770,12770,12770,1
20230822,092500,11475770,12770,12770,12770,12770,16
20230822,092400,11271450,12770,12770,12770,12770,44
20230822,092300,10709570,12770,12770,12770,12770,0
20230822,092200,10709570,12770,12770,12770,12770,0
20230822,092100,10709570,12770,12770,12770,12770,5
20230822,092000,10645720,12770,12750,12770,12750,24
20230822,091900,10339700,12710,12700,12710,12700,78
20230822,091800,9348330,12690,12690,12690,12690,0
20230822,091700,9348330,12690,12690,12690,12690,7
20230822,091600,9259500,12680,12680,12680,12680,0
20230822,091500,9259500,12680,12650,12690,12650,245
20230822,091400,6159750,12580,12580,12580,12580,0
20230822,091300,6159750,12580,12580,12580,12580,0
20230822,091200,6159750,12580,12580,12580,12580,0
20230822,091100,6159750,12580,12580,12580,12580,0
20230822,091000,6159750,12580,12580,12580,12580,0
20230822,090900,6159750,12580,12580,12580,12580,0
20230822,090800,6159750,12580,12580,12580,12580,0
20230822,090700,6159750,12580,12580,12580,12580,4
20230822,090600,6109430,12570,12570,12570,12570,202
20230822,090500,3570290,12570,12570,12570,12570,3
20230822,090400,3532580,12550,12560,12560,12550,200
20230822,090300,1022490,12580,12580,12580,12580,1
20230822,090200,1009910,12580,12580,12590,12580,49
20230822,090100,393330,12680,12680,12680,12680,0
20230822,090000,393330,12680,12690,12690,12680,31