KissMeData/001470/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,183300,25015748370,3115,3115,3115,3115,72324
20230822,183200,25015748370,3115,3115,3115,3115,0
20230822,183100,25015748370,3115,3115,3115,3115,0
20230822,183000,25015748370,3115,3115,3115,3115,0
20230822,182900,25015748370,3115,3115,3115,3115,0
20230822,182800,25015748370,3115,3115,3115,3115,0
20230822,182700,25015748370,3115,3115,3115,3115,0
20230822,182600,25015748370,3115,3115,3115,3115,0
20230822,182500,25015748370,3115,3115,3115,3115,0
20230822,182400,25015748370,3115,3115,3115,3115,0
20230822,182300,25015748370,3115,3115,3115,3115,0
20230822,182200,25015748370,3115,3115,3115,3115,0
20230822,182100,25015748370,3115,3115,3115,3115,0
20230822,182000,25015748370,3115,3115,3115,3115,0
20230822,181900,25015748370,3115,3115,3115,3115,0
20230822,181800,25015748370,3115,3115,3115,3115,0
20230822,181700,25015748370,3115,3115,3115,3115,0
20230822,181600,25015748370,3115,3115,3115,3115,0
20230822,181500,25015748370,3115,3115,3115,3115,0
20230822,181400,25015748370,3115,3115,3115,3115,0
20230822,181300,25015748370,3115,3115,3115,3115,0
20230822,181200,25015748370,3115,3115,3115,3115,0
20230822,181100,25015748370,3115,3115,3115,3115,0
20230822,181000,25015748370,3115,3115,3115,3115,0
20230822,180900,25015748370,3115,3115,3115,3115,0
20230822,180800,25015748370,3115,3115,3115,3115,0
20230822,180700,25015748370,3115,3115,3115,3115,0
20230822,180600,25015748370,3115,3115,3115,3115,0
20230822,180500,25015748370,3115,3115,3115,3115,0
20230822,180400,25015748370,3115,3115,3115,3115,0
20230822,180300,25015748370,3115,3115,3115,3115,72324
20230822,180200,25015748370,3115,3115,3115,3115,0
20230822,180100,25015748370,3115,3115,3115,3115,0
20230822,180000,25015748370,3115,3115,3115,3115,0
20230822,175900,25015748370,3115,3115,3115,3115,0
20230822,175800,25015748370,3115,3115,3115,3115,0
20230822,175700,25015748370,3115,3115,3115,3115,0
20230822,175600,25015748370,3115,3115,3115,3115,0
20230822,175500,25015748370,3115,3115,3115,3115,0
20230822,175400,25015748370,3115,3115,3115,3115,0
20230822,175300,25015748370,3115,3115,3115,3115,0
20230822,175200,25015748370,3115,3115,3115,3115,0
20230822,175100,25015748370,3115,3115,3115,3115,0
20230822,175000,25015748370,3115,3115,3115,3115,0
20230822,174900,25015748370,3115,3115,3115,3115,0
20230822,174800,25015748370,3115,3115,3115,3115,0
20230822,174700,25015748370,3115,3115,3115,3115,0
20230822,174600,25015748370,3115,3115,3115,3115,0
20230822,174500,25015748370,3115,3115,3115,3115,0
20230822,174400,25015748370,3115,3115,3115,3115,0
20230822,174300,25015748370,3115,3115,3115,3115,0
20230822,174200,25015748370,3115,3115,3115,3115,0
20230822,174100,25015748370,3115,3115,3115,3115,0
20230822,174000,25015748370,3115,3115,3115,3115,0
20230822,173900,25015748370,3115,3115,3115,3115,0
20230822,173800,25015748370,3115,3115,3115,3115,0
20230822,173700,25015748370,3115,3115,3115,3115,0
20230822,173600,25015748370,3115,3115,3115,3115,0
20230822,173500,25015748370,3115,3115,3115,3115,0
20230822,173400,25015748370,3115,3115,3115,3115,0
20230822,173300,25015748370,3115,3115,3115,3115,72324
20230822,173200,25015748370,3115,3115,3115,3115,0
20230822,173100,25015748370,3115,3115,3115,3115,0
20230822,173000,25015748370,3115,3115,3115,3115,0
20230822,172900,25015748370,3115,3115,3115,3115,0
20230822,172800,25015748370,3115,3115,3115,3115,0
20230822,172700,25015748370,3115,3115,3115,3115,0
20230822,172600,25015748370,3115,3115,3115,3115,0
20230822,172500,25015748370,3115,3115,3115,3115,0
20230822,172400,25015748370,3115,3115,3115,3115,0
20230822,172300,25015748370,3115,3115,3115,3115,0
20230822,172200,25015748370,3115,3115,3115,3115,0
20230822,172100,25015748370,3115,3115,3115,3115,0
20230822,172000,25015748370,3115,3115,3115,3115,0
20230822,171900,25015748370,3115,3115,3115,3115,0
20230822,171800,25015748370,3115,3115,3115,3115,0
20230822,171700,25015748370,3115,3115,3115,3115,0
20230822,171600,25015748370,3115,3115,3115,3115,0
20230822,171500,25015748370,3115,3115,3115,3115,0
20230822,171400,25015748370,3115,3115,3115,3115,0
20230822,171300,25015748370,3115,3115,3115,3115,0
20230822,171200,25015748370,3115,3115,3115,3115,0
20230822,171100,25015748370,3115,3115,3115,3115,0
20230822,171000,25015748370,3115,3115,3115,3115,0
20230822,170900,25015748370,3115,3115,3115,3115,0
20230822,170800,25015748370,3115,3115,3115,3115,0
20230822,170700,25015748370,3115,3115,3115,3115,0
20230822,170600,25015748370,3115,3115,3115,3115,0
20230822,170500,25015748370,3115,3115,3115,3115,0
20230822,170400,25015748370,3115,3115,3115,3115,0
20230822,170300,25015748370,3115,3115,3115,3115,72324
20230822,170200,25015748370,3115,3115,3115,3115,0
20230822,170100,25015748370,3115,3115,3115,3115,0
20230822,170000,25015748370,3115,3115,3115,3115,0
20230822,165900,25015748370,3115,3115,3115,3115,0
20230822,165800,25015748370,3115,3115,3115,3115,0
20230822,165700,25015748370,3115,3115,3115,3115,0
20230822,165600,25015748370,3115,3115,3115,3115,0
20230822,165500,25015748370,3115,3115,3115,3115,0
20230822,165400,25015748370,3115,3115,3115,3115,0
20230822,165300,25015748370,3115,3115,3115,3115,0
20230822,165200,25015748370,3115,3115,3115,3115,0
20230822,165100,25015748370,3115,3115,3115,3115,0
20230822,165000,25015748370,3115,3115,3115,3115,0
20230822,164900,25015748370,3115,3115,3115,3115,0
20230822,164800,25015748370,3115,3115,3115,3115,0
20230822,164700,25015748370,3115,3115,3115,3115,0
20230822,164600,25015748370,3115,3115,3115,3115,0
20230822,164500,25015748370,3115,3115,3115,3115,0
20230822,164400,25015748370,3115,3115,3115,3115,0
20230822,164300,25015748370,3115,3115,3115,3115,0
20230822,164200,25015748370,3115,3115,3115,3115,0
20230822,164100,25015748370,3115,3115,3115,3115,0
20230822,164000,25015748370,3115,3115,3115,3115,0
20230822,163900,25015748370,3115,3115,3115,3115,0
20230822,163800,25015748370,3115,3115,3115,3115,0
20230822,163700,25015748370,3115,3115,3115,3115,0
20230822,163600,25015748370,3115,3115,3115,3115,0
20230822,163500,25015748370,3115,3115,3115,3115,0
20230822,163400,25015748370,3115,3115,3115,3115,0
20230822,163300,25015748370,3115,3115,3115,3115,72324
20230822,163200,25015748370,3115,3115,3115,3115,0
20230822,163100,25015748370,3115,3115,3115,3115,0
20230822,163000,25015748370,3115,3115,3115,3115,0
20230822,162900,25015748370,3115,3115,3115,3115,0
20230822,162800,25015748370,3115,3115,3115,3115,0
20230822,162700,25015748370,3115,3115,3115,3115,0
20230822,162600,25015748370,3115,3115,3115,3115,0
20230822,162500,25015748370,3115,3115,3115,3115,0
20230822,162400,25015748370,3115,3115,3115,3115,0
20230822,162300,25015748370,3115,3115,3115,3115,0
20230822,162200,25015748370,3115,3115,3115,3115,0
20230822,162100,25015748370,3115,3115,3115,3115,0
20230822,162000,25015748370,3115,3115,3115,3115,0
20230822,161900,25015748370,3115,3115,3115,3115,0
20230822,161800,25015748370,3115,3115,3115,3115,0
20230822,161700,25015748370,3115,3115,3115,3115,0
20230822,161600,25015748370,3115,3115,3115,3115,0
20230822,161500,25015748370,3115,3115,3115,3115,0
20230822,161400,25015748370,3115,3115,3115,3115,0
20230822,161300,25015748370,3115,3115,3115,3115,0
20230822,161200,25015748370,3115,3115,3115,3115,0
20230822,161100,25015748370,3115,3115,3115,3115,0
20230822,161000,25015748370,3115,3115,3115,3115,0
20230822,160900,25015748370,3115,3115,3115,3115,0
20230822,160800,25015748370,3115,3115,3115,3115,0
20230822,160700,25015748370,3115,3115,3115,3115,0
20230822,160600,25015748370,3115,3115,3115,3115,0
20230822,160500,25015748370,3115,3115,3115,3115,0
20230822,160400,25015748370,3115,3115,3115,3115,0
20230822,160300,25015748370,3115,3115,3115,3115,72324
20230822,160200,25015748370,3115,3115,3115,3115,0
20230822,160100,25015748370,3115,3115,3115,3115,0
20230822,160000,25015748370,3115,3115,3115,3115,0
20230822,155900,25015748370,3115,3115,3115,3115,0
20230822,155800,25015748370,3115,3115,3115,3115,0
20230822,155700,25015748370,3115,3115,3115,3115,0
20230822,155600,25015748370,3115,3115,3115,3115,0
20230822,155500,25015748370,3115,3115,3115,3115,0
20230822,155400,25015748370,3115,3115,3115,3115,0
20230822,155300,25015748370,3115,3115,3115,3115,0
20230822,155200,25015748370,3115,3115,3115,3115,0
20230822,155100,25015748370,3115,3115,3115,3115,0
20230822,155000,25015748370,3115,3115,3115,3115,0
20230822,154900,25015748370,3115,3115,3115,3115,0
20230822,154800,25015748370,3115,3115,3115,3115,0
20230822,154700,25015748370,3115,3115,3115,3115,0
20230822,154600,25015748370,3115,3115,3115,3115,0
20230822,154500,25015748370,3115,3115,3115,3115,0
20230822,154400,25015748370,3115,3115,3115,3115,0
20230822,154300,25015748370,3115,3115,3115,3115,0
20230822,154200,25015748370,3115,3115,3115,3115,0
20230822,154100,25015748370,3115,3115,3115,3115,0
20230822,154000,25015748370,3115,3115,3115,3115,0
20230822,153900,25015748370,3115,3115,3115,3115,0
20230822,153800,25015748370,3115,3115,3115,3115,0
20230822,153700,25015748370,3115,3115,3115,3115,0
20230822,153600,25015748370,3115,3115,3115,3115,0
20230822,153500,25015748370,3115,3115,3115,3115,0
20230822,153400,25015748370,3115,3115,3115,3115,0
20230822,153300,25015748370,3115,3115,3115,3115,72324
20230822,153200,25015748370,3115,3115,3115,3115,0
20230822,153100,25015748370,3115,3115,3115,3115,0
20230822,153000,25015748370,3115,3115,3115,3115,72324
20230822,152900,24790459110,3115,3115,3115,3115,0
20230822,152800,24790459110,3115,3115,3115,3115,0
20230822,152700,24790459110,3115,3115,3115,3115,0
20230822,152600,24790459110,3115,3115,3115,3115,0
20230822,152500,24790459110,3115,3115,3115,3115,0
20230822,152400,24790459110,3115,3115,3115,3115,0
20230822,152300,24790459110,3115,3115,3115,3115,0
20230822,152200,24790459110,3115,3115,3115,3115,0
20230822,152100,24790459110,3115,3115,3115,3115,0
20230822,152000,24790459110,3115,3115,3115,3115,0
20230822,151900,24790459110,3115,3110,3115,3105,35507
20230822,151800,24680067255,3105,3105,3110,3100,13421
20230822,151700,24638395455,3100,3110,3110,3100,61058
20230822,151600,24448743640,3115,3110,3115,3105,16457
20230822,151500,24397563515,3110,3115,3115,3110,13735
20230822,151400,24354843225,3115,3105,3115,3105,9600
20230822,151300,24324995965,3110,3105,3110,3100,5677
20230822,151200,24307366765,3105,3100,3115,3100,23452
20230822,151100,24234477840,3100,3100,3110,3100,34674
20230822,151000,24126882385,3100,3105,3110,3100,35494
20230822,150900,24016776915,3105,3100,3105,3100,11503
20230822,150800,23981092220,3100,3100,3105,3100,17683
20230822,150700,23926274860,3100,3105,3110,3100,24319
20230822,150600,23850784375,3110,3100,3110,3100,17079
20230822,150500,23797711775,3100,3100,3110,3100,23231
20230822,150400,23725679325,3100,3100,3110,3095,71426
20230822,150300,23504142450,3100,3105,3105,3100,10775
20230822,150200,23470694200,3105,3110,3110,3105,16057
20230822,150100,23420772215,3105,3105,3105,3105,5103
20230822,150000,23404927400,3105,3100,3110,3100,22168
20230822,145900,23336151105,3100,3105,3105,3100,50008
20230822,145800,23181125300,3100,3100,3105,3100,26322
20230822,145700,23099510370,3100,3100,3105,3100,18753
20230822,145600,23041367310,3100,3105,3105,3100,14305
20230822,145500,22996962105,3105,3105,3110,3105,5703
20230822,145400,22979250740,3105,3105,3110,3100,6333
20230822,145300,22959587615,3105,3110,3110,3100,34837
20230822,145200,22851484915,3105,3115,3115,3105,29363
20230822,145100,22760166980,3110,3115,3115,3110,19725
20230822,145000,22698767820,3115,3110,3120,3110,21135
20230822,144900,22632856675,3110,3120,3120,3110,3973
20230822,144800,22620480950,3115,3110,3115,3110,4591
20230822,144700,22606183245,3115,3110,3120,3105,11479
20230822,144600,22570454665,3110,3110,3110,3105,6676
20230822,144500,22549715025,3105,3110,3115,3105,5540
20230822,144400,22532479905,3115,3110,3115,3105,1640
20230822,144300,22527385040,3115,3120,3120,3105,17465
20230822,144200,22473003605,3120,3115,3120,3110,2833
20230822,144100,22464171840,3110,3120,3120,3110,4502
20230822,144000,22450166090,3115,3115,3120,3115,2073
20230822,143900,22443702700,3115,3110,3115,3110,4185
20230822,143800,22430669210,3110,3110,3115,3105,12322
20230822,143700,22392366635,3105,3115,3115,3105,9907
20230822,143600,22361557230,3110,3120,3120,3110,16264
20230822,143500,22310911560,3120,3115,3120,3115,563
20230822,143400,22309156530,3115,3120,3125,3115,10776
20230822,143300,22275542665,3120,3125,3125,3120,29747
20230822,143200,22182608110,3130,3130,3130,3125,2019
20230822,143100,22176288865,3130,3125,3130,3125,15190
20230822,143000,22128754890,3130,3130,3130,3125,3650
20230822,142900,22117333075,3125,3125,3130,3120,2436
20230822,142800,22109717305,3125,3125,3130,3120,5477
20230822,142700,22092617630,3125,3125,3130,3120,9661
20230822,142600,22062415500,3130,3130,3135,3125,6015
20230822,142500,22043594120,3135,3125,3135,3120,17565
20230822,142400,21988602390,3130,3130,3130,3125,5807
20230822,142300,21970441350,3130,3130,3130,3125,7006
20230822,142200,21948523365,3130,3130,3130,3125,5121
20230822,142100,21932512485,3125,3130,3130,3125,11069
20230822,142000,21897906805,3130,3120,3135,3120,42495
20230822,141900,21765037075,3120,3120,3125,3120,16131
20230822,141800,21714668855,3120,3115,3125,3115,22675
20230822,141700,21643904965,3115,3120,3120,3115,3456
20230822,141600,21633137720,3115,3120,3120,3115,549
20230822,141500,21631426400,3120,3115,3120,3115,3199
20230822,141400,21621460550,3115,3120,3120,3110,4595
20230822,141300,21607150315,3115,3120,3120,3110,4192
20230822,141200,21594096975,3115,3120,3120,3115,6633
20230822,141100,21573416180,3120,3130,3130,3120,23814
20230822,141000,21499030080,3130,3110,3130,3110,24482
20230822,140900,21422579140,3110,3105,3115,3105,4262
20230822,140800,21409326470,3110,3105,3110,3105,9317
20230822,140700,21380374290,3105,3100,3105,3100,1409
20230822,140600,21376001625,3105,3105,3105,3105,4359
20230822,140500,21362466930,3105,3105,3110,3105,3831
20230822,140400,21350571670,3110,3100,3110,3100,5174
20230822,140300,21334517865,3100,3105,3105,3100,5521
20230822,140200,21317396250,3105,3110,3110,3100,3831
20230822,140100,21305510590,3110,3110,3110,3105,5120
20230822,140000,21289609805,3110,3115,3115,3105,4960
20230822,135900,21274188510,3115,3115,3115,3110,1265
20230822,135800,21270252465,3115,3105,3115,3100,11079
20230822,135700,21235817085,3105,3110,3110,3105,1506
20230822,135600,21231140040,3110,3110,3110,3100,6659
20230822,135500,21210454450,3110,3105,3110,3105,677
20230822,135400,21208351550,3105,3100,3105,3100,11666
20230822,135300,21172169900,3105,3100,3105,3100,28399
20230822,135200,21084127785,3100,3110,3110,3100,22294
20230822,135100,21014964130,3110,3110,3110,3105,22814
20230822,135000,20944121280,3110,3110,3115,3105,9424
20230822,134900,20914838145,3115,3115,3115,3110,1946
20230822,134800,20908782795,3115,3115,3115,3110,4692
20230822,134700,20894187215,3110,3110,3115,3110,2303
20230822,134600,20887024390,3110,3115,3120,3110,8521
20230822,134500,20860489990,3120,3115,3120,3115,1421
20230822,134400,20856057830,3120,3110,3120,3105,10573
20230822,134300,20823146840,3110,3110,3110,3105,1033
20230822,134200,20819934665,3110,3115,3115,3105,2211
20230822,134100,20813062850,3115,3115,3115,3105,4179
20230822,134000,20800065825,3115,3110,3115,3110,3656
20230822,133900,20788694995,3110,3110,3115,3105,16909
20230822,133800,20736127485,3110,3115,3115,3110,2464
20230822,133700,20728464425,3115,3110,3115,3110,4327
20230822,133600,20715007295,3110,3115,3120,3110,26765
20230822,133500,20631690380,3120,3115,3125,3115,6791
20230822,133400,20610491870,3120,3115,3120,3115,16951
20230822,133300,20557679695,3115,3120,3125,3115,2179
20230822,133200,20550887860,3115,3120,3125,3115,3737
20230822,133100,20539235650,3125,3125,3125,3115,3494
20230822,133000,20528338575,3130,3125,3130,3120,4810
20230822,132900,20513320275,3125,3120,3130,3120,22391
20230822,132800,20443336665,3120,3120,3125,3120,4417
20230822,132700,20429550120,3125,3125,3125,3120,3596
20230822,132600,20418314020,3125,3125,3125,3120,3364
20230822,132500,20407804035,3125,3125,3125,3125,2924
20230822,132400,20398666535,3130,3125,3130,3125,1682
20230822,132300,20393403670,3125,3120,3125,3120,13173
20230822,132200,20352258510,3120,3120,3125,3120,9112
20230822,132100,20323829025,3120,3130,3130,3120,17733
20230822,132000,20268456005,3130,3125,3135,3125,10382
20230822,131900,20235974785,3130,3135,3135,3125,9244
20230822,131800,20207046315,3135,3130,3135,3125,4032
20230822,131700,20194417970,3130,3125,3130,3120,20594
20230822,131600,20130018330,3125,3125,3130,3125,3575
20230822,131500,20118846450,3125,3130,3130,3125,2816
20230822,131400,20110045275,3125,3125,3140,3125,31303
20230822,131300,20011893045,3125,3120,3130,3120,3320
20230822,131200,20001518675,3125,3130,3135,3125,6998
20230822,131100,19979630890,3130,3120,3130,3120,2218
20230822,131000,19972708155,3120,3135,3140,3120,32287
20230822,130900,19871762565,3135,3140,3140,3130,21133
20230822,130800,19805507670,3140,3135,3145,3135,4451
20230822,130700,19791548550,3145,3140,3145,3135,36593
20230822,130600,19676663530,3145,3135,3145,3135,18172
20230822,130500,19619611095,3135,3135,3140,3135,2778
20230822,130400,19610895710,3140,3135,3140,3135,14821
20230822,130300,19564392330,3140,3140,3145,3135,9955
20230822,130200,19533134510,3140,3140,3140,3135,26264
20230822,130100,19450673255,3140,3135,3145,3135,15675
20230822,130000,19401467190,3135,3135,3140,3135,5197
20230822,125900,19385168100,3135,3140,3145,3135,14232
20230822,125800,19340525550,3145,3145,3145,3135,21374
20230822,125700,19273437825,3140,3140,3145,3140,10560
20230822,125600,19240267475,3140,3145,3145,3135,18681
20230822,125500,19181582720,3140,3140,3145,3140,18547
20230822,125400,19123316565,3140,3140,3140,3135,33777
20230822,125300,19017257735,3140,3130,3145,3130,27580
20230822,125200,18930652540,3130,3125,3135,3125,8983
20230822,125100,18902520080,3125,3120,3130,3115,8264
20230822,125000,18876702465,3120,3125,3130,3120,9350
20230822,124900,18847511285,3125,3130,3135,3120,23087
20230822,124800,18775376095,3135,3140,3140,3130,11007
20230822,124700,18740865375,3140,3145,3145,3140,17174
20230822,124600,18686912415,3140,3140,3145,3140,8452
20230822,124500,18660365575,3140,3130,3145,3130,58188
20230822,124400,18477678270,3130,3135,3135,3125,10541
20230822,124300,18444669205,3135,3130,3140,3130,31323
20230822,124200,18346504455,3125,3125,3130,3125,11522
20230822,124100,18310456740,3130,3135,3135,3130,19350
20230822,124000,18249862495,3135,3135,3140,3130,32664
20230822,123900,18147451245,3135,3125,3135,3125,38995
20230822,123800,18025316890,3125,3125,3130,3125,32876
20230822,123700,17922504850,3125,3130,3130,3120,17717
20230822,123600,17867090645,3130,3125,3130,3120,20885
20230822,123500,17801815990,3125,3115,3125,3115,11350
20230822,123400,17766383560,3120,3115,3120,3115,323
20230822,123300,17765376345,3115,3115,3120,3115,2299
20230822,123200,17758210360,3120,3120,3125,3115,14292
20230822,123100,17713622425,3120,3115,3120,3110,7493
20230822,123000,17690247930,3110,3115,3120,3110,5686
20230822,122900,17672540610,3120,3105,3120,3100,35619
20230822,122800,17561654385,3110,3110,3110,3100,24908
20230822,122700,17484360220,3110,3110,3115,3110,2188
20230822,122600,17477549985,3110,3115,3115,3105,19432
20230822,122500,17417109470,3110,3110,3115,3110,1077
20230822,122400,17413756215,3110,3115,3115,3110,4103
20230822,122300,17400985585,3110,3115,3115,3110,1695
20230822,122200,17395709660,3115,3120,3120,3115,25246
20230822,122100,17317060730,3120,3120,3120,3115,1942
20230822,122000,17311004790,3120,3115,3120,3110,9139
20230822,121900,17282547095,3115,3110,3115,3110,2752
20230822,121800,17273978130,3110,3105,3120,3100,44136
20230822,121700,17136659575,3105,3100,3105,3100,4442
20230822,121600,17122885850,3100,3105,3105,3100,5338
20230822,121500,17106336305,3105,3100,3110,3100,3456
20230822,121400,17095603875,3105,3100,3110,3095,12022
20230822,121300,17058302720,3100,3105,3105,3100,5734
20230822,121200,17040527025,3105,3105,3110,3105,5146
20230822,121100,17024548685,3105,3110,3115,3105,22740
20230822,121000,16953843755,3110,3115,3115,3110,4852
20230822,120900,16938730150,3115,3110,3120,3110,31899
20230822,120800,16839351330,3115,3115,3120,3110,22752
20230822,120700,16768452610,3115,3110,3115,3110,6719
20230822,120600,16747548280,3110,3105,3115,3100,22909
20230822,120500,16676349925,3105,3095,3105,3095,20602
20230822,120400,16612476765,3100,3100,3100,3095,4164
20230822,120300,16599582070,3100,3095,3100,3090,3302
20230822,120200,16589363735,3090,3095,3095,3090,9761
20230822,120100,16559160440,3095,3095,3095,3090,1577
20230822,120000,16554286275,3095,3090,3095,3090,4769
20230822,115900,16539548945,3095,3095,3095,3090,3232
20230822,115800,16529556740,3090,3095,3095,3090,9798
20230822,115700,16499252460,3095,3090,3095,3085,3691
20230822,115600,16487843790,3090,3085,3090,3085,14949
20230822,115500,16441657040,3085,3085,3090,3080,14493
20230822,115400,16396984820,3090,3090,3090,3085,1535
20230822,115300,16392245340,3090,3090,3090,3090,735
20230822,115200,16389974190,3090,3090,3095,3085,7226
20230822,115100,16367651290,3095,3085,3095,3085,9936
20230822,115000,16336950135,3090,3085,3090,3085,6507
20230822,114900,16316849665,3090,3080,3090,3080,7061
20230822,114800,16295063275,3080,3085,3085,3080,989
20230822,114700,16292012215,3085,3085,3085,3080,7401
20230822,114600,16269184430,3085,3085,3085,3080,2138
20230822,114500,16262594425,3085,3080,3085,3080,1074
20230822,114400,16259285950,3085,3080,3085,3080,7345
20230822,114300,16236653850,3080,3085,3085,3080,4072
20230822,114200,16224094805,3085,3070,3085,3070,30956
20230822,114100,16128849540,3070,3070,3075,3065,13481
20230822,114000,16087469815,3070,3070,3070,3065,6331
20230822,113900,16068054605,3070,3070,3070,3065,7439
20230822,113800,16045219980,3065,3070,3070,3065,4476
20230822,113700,16031491400,3070,3070,3070,3065,8990
20230822,113600,16003916485,3070,3075,3075,3065,6853
20230822,113500,15982872070,3070,3070,3075,3065,5793
20230822,113400,15965097930,3070,3075,3075,3070,4174
20230822,113300,15952282505,3070,3065,3070,3065,4740
20230822,113200,15937730955,3070,3065,3075,3065,11372
20230822,113100,15902850330,3070,3065,3070,3065,10393
20230822,113000,15870968780,3065,3070,3070,3065,6595
20230822,112900,15850753080,3070,3060,3070,3060,12034
20230822,112800,15813875385,3065,3065,3065,3060,12696
20230822,112700,15774963145,3065,3070,3075,3065,19104
20230822,112600,15716366015,3070,3070,3075,3070,2320
20230822,112500,15709243555,3070,3070,3075,3070,9030
20230822,112400,15681518005,3075,3070,3075,3070,6641
20230822,112300,15661129370,3070,3070,3075,3070,3935
20230822,112200,15649040115,3075,3080,3080,3070,10661
20230822,112100,15616270675,3080,3075,3080,3075,1108
20230822,112000,15612862685,3075,3085,3085,3075,37058
20230822,111900,15498726940,3080,3080,3085,3070,24585
20230822,111800,15423076620,3080,3080,3080,3070,2707
20230822,111700,15414743485,3080,3075,3080,3070,13333
20230822,111600,15373750715,3075,3065,3075,3065,14970
20230822,111500,15327788820,3065,3065,3070,3060,17311
20230822,111400,15274745135,3065,3070,3070,3060,11494
20230822,111300,15239519240,3065,3070,3070,3065,14747
20230822,111200,15194303940,3070,3070,3075,3065,3907
20230822,111100,15182311265,3070,3070,3070,3065,5483
20230822,111000,15165488545,3070,3070,3075,3065,16751
20230822,110900,15114068400,3070,3060,3070,3060,8912
20230822,110800,15086756390,3060,3070,3075,3055,103603
20230822,110700,14769627955,3070,3075,3080,3065,80644
20230822,110600,14522150000,3080,3080,3080,3075,40980
20230822,110500,14396134850,3075,3075,3080,3075,12348
20230822,110400,14358158635,3080,3080,3080,3075,7339
20230822,110300,14335587225,3075,3075,3080,3070,16820
20230822,110200,14283860055,3080,3075,3080,3070,8384
20230822,110100,14258079690,3075,3070,3075,3070,5421
20230822,110000,14241417860,3070,3080,3080,3070,6634
20230822,105900,14221034955,3075,3080,3080,3070,27779
20230822,105800,14135621505,3075,3080,3085,3075,18170
20230822,105700,14079680215,3080,3085,3085,3080,33943
20230822,105600,13975133500,3080,3085,3090,3080,29552
20230822,105500,13884020020,3090,3085,3090,3085,6825
20230822,105400,13862963155,3090,3085,3090,3085,6607
20230822,105300,13842572040,3085,3095,3095,3085,48566
20230822,105200,13692457875,3090,3095,3095,3090,3749
20230822,105100,13680863795,3095,3090,3095,3090,10098
20230822,105000,13649641570,3095,3100,3100,3090,8154
20230822,104900,13624403505,3100,3100,3105,3095,21282
20230822,104800,13558477220,3095,3090,3100,3090,7505
20230822,104700,13535251910,3095,3090,3095,3085,6131
20230822,104600,13516311810,3090,3090,3090,3085,14374
20230822,104500,13471915595,3090,3090,3090,3085,2296
20230822,104400,13464823920,3090,3090,3090,3085,15996
20230822,104300,13415475895,3085,3090,3090,3085,13188
20230822,104200,13374783810,3090,3095,3095,3085,37282
20230822,104100,13259657230,3095,3095,3095,3090,29481
20230822,104000,13168520435,3095,3095,3100,3090,16794
20230822,103900,13116555505,3095,3100,3100,3095,10606
20230822,103800,13083725540,3095,3100,3100,3090,12148
20230822,103700,13046127780,3090,3105,3105,3090,91285
20230822,103600,12763469465,3105,3105,3110,3100,5313
20230822,103500,12746974075,3105,3100,3105,3100,16915
20230822,103400,12694481995,3105,3110,3110,3105,20287
20230822,103300,12631488400,3110,3110,3110,3105,6881
20230822,103200,12610110485,3110,3110,3115,3105,27042
20230822,103100,12526037080,3110,3115,3115,3110,5154
20230822,103000,12509992895,3115,3120,3120,3115,7403
20230822,102900,12486932540,3115,3120,3120,3115,7962
20230822,102800,12462128330,3120,3115,3120,3110,25647
20230822,102700,12382235685,3115,3115,3120,3110,6148
20230822,102600,12363073315,3120,3115,3120,3105,12019
20230822,102500,12325677755,3110,3105,3120,3105,30902
20230822,102400,12229576440,3100,3105,3105,3100,16335
20230822,102300,12178897405,3105,3100,3105,3100,6985
20230822,102200,12157225925,3100,3105,3105,3100,8524
20230822,102100,12130796205,3105,3100,3105,3100,7829
20230822,102000,12106508525,3100,3100,3105,3100,15409
20230822,101900,12058740500,3105,3100,3105,3100,13980
20230822,101800,12015385190,3100,3105,3105,3100,9248
20230822,101700,11986696725,3105,3105,3110,3100,9436
20230822,101600,11957385725,3105,3100,3105,3100,10253
20230822,101500,11925588400,3100,3110,3110,3100,24944
20230822,101400,11848231885,3110,3110,3115,3110,7871
20230822,101300,11823749805,3115,3115,3115,3110,3605
20230822,101200,11812535665,3115,3115,3115,3110,2379
20230822,101100,11805128065,3115,3115,3120,3105,27945
20230822,101000,11718297105,3115,3115,3120,3110,23644
20230822,100900,11644655705,3115,3115,3115,3110,22463
20230822,100800,11574777660,3110,3115,3115,3110,1853
20230822,100700,11569009010,3110,3110,3115,3105,13878
20230822,100600,11525849780,3110,3105,3110,3105,13746
20230822,100500,11483154630,3105,3105,3110,3105,18420
20230822,100400,11425939035,3105,3105,3110,3105,26317
20230822,100300,11344217195,3105,3115,3115,3105,30701
20230822,100200,11248818450,3115,3110,3115,3105,5155
20230822,100100,11232790730,3110,3110,3115,3110,22808
20230822,100000,11161855125,3110,3110,3115,3110,5324
20230822,095900,11145287565,3115,3115,3115,3110,5169
20230822,095800,11129188310,3115,3115,3120,3110,10302
20230822,095700,11097078905,3115,3115,3120,3110,12301
20230822,095600,11058765390,3110,3120,3120,3110,20813
20230822,095500,10993955915,3115,3120,3125,3115,13297
20230822,095400,10952480070,3125,3130,3130,3125,19360
20230822,095300,10891969400,3130,3125,3130,3120,27871
20230822,095200,10804937320,3120,3125,3130,3120,17897
20230822,095100,10749027705,3125,3130,3135,3125,10918
20230822,095000,10714884185,3130,3130,3130,3125,37288
20230822,094900,10598229525,3125,3115,3125,3115,17232
20230822,094800,10544437070,3115,3120,3125,3115,18970
20230822,094700,10485260370,3120,3120,3125,3115,34019
20230822,094600,10379090790,3125,3120,3125,3115,9859
20230822,094500,10348308245,3115,3100,3120,3100,23477
20230822,094400,10275344615,3100,3095,3105,3095,29677
20230822,094300,10183432005,3095,3115,3115,3095,93233
20230822,094200,9893794770,3110,3115,3125,3110,28912
20230822,094100,9803682570,3115,3115,3125,3115,21351
20230822,094000,9737123605,3115,3130,3130,3110,28667
20230822,093900,9647771025,3125,3130,3135,3125,38329
20230822,093800,9527859365,3130,3160,3160,3120,94759
20230822,093700,9230204295,3160,3140,3160,3135,118444
20230822,093600,8857047640,3145,3110,3145,3105,179659
20230822,093500,8294497440,3110,3110,3115,3105,20890
20230822,093400,8229542845,3110,3115,3120,3105,36690
20230822,093300,8115323635,3115,3105,3120,3105,40198
20230822,093200,7990188985,3110,3095,3110,3095,16296
20230822,093100,7939675555,3100,3095,3100,3090,21950
20230822,093000,7871756265,3095,3110,3120,3085,67475
20230822,092900,7662608520,3110,3120,3130,3105,40322
20230822,092800,7536888915,3120,3110,3125,3105,42607
20230822,092700,7404138845,3110,3130,3130,3100,19532
20230822,092600,7343318980,3130,3085,3140,3075,119446
20230822,092500,6971746765,3085,3090,3095,3080,49014
20230822,092400,6820606645,3090,3075,3095,3075,50008
20230822,092300,6666527515,3075,3090,3095,3065,66674
20230822,092200,6461366465,3090,3100,3110,3080,119755
20230822,092100,6090776845,3100,3125,3125,3100,126894
20230822,092000,5695861340,3120,3120,3125,3115,19822
20230822,091900,5634014880,3115,3120,3120,3110,29611
20230822,091800,5541784520,3120,3130,3135,3120,38630
20230822,091700,5421151585,3130,3140,3145,3130,63523
20230822,091600,5222115325,3140,3140,3150,3135,50252
20230822,091500,5064257400,3150,3165,3170,3140,149477
20230822,091400,4592736285,3170,3150,3170,3145,114067
20230822,091300,4232565265,3145,3145,3150,3140,75905
20230822,091200,3993855785,3145,3115,3150,3115,96075
20230822,091100,3692504530,3120,3130,3140,3115,51623
20230822,091000,3531000010,3130,3135,3140,3130,47454
20230822,090900,3382310915,3140,3150,3150,3125,104958
20230822,090800,3052772060,3150,3115,3155,3115,201494
20230822,090700,2419660110,3115,3095,3120,3095,48782
20230822,090600,2268200540,3100,3080,3105,3065,81713
20230822,090500,2015526260,3075,3100,3100,3045,228644
20230822,090400,1313822925,3100,3120,3125,3100,100029
20230822,090300,1003091515,3125,3145,3145,3120,106923
20230822,090200,667924740,3145,3135,3150,3135,68485
20230822,090100,452750895,3135,3120,3140,3110,48704
20230822,090000,300556810,3120,3110,3125,3105,87420