KissMeData/098460/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194600,5285318020,12910,12910,12910,12910,9308
20230822,194500,5285318020,12910,12910,12910,12910,0
20230822,194400,5285318020,12910,12910,12910,12910,0
20230822,194300,5285318020,12910,12910,12910,12910,0
20230822,194200,5285318020,12910,12910,12910,12910,0
20230822,194100,5285318020,12910,12910,12910,12910,0
20230822,194000,5285318020,12910,12910,12910,12910,0
20230822,193900,5285318020,12910,12910,12910,12910,0
20230822,193800,5285318020,12910,12910,12910,12910,0
20230822,193700,5285318020,12910,12910,12910,12910,0
20230822,193600,5285318020,12910,12910,12910,12910,0
20230822,193500,5285318020,12910,12910,12910,12910,0
20230822,193400,5285318020,12910,12910,12910,12910,0
20230822,193300,5285318020,12910,12910,12910,12910,0
20230822,193200,5285318020,12910,12910,12910,12910,0
20230822,193100,5285318020,12910,12910,12910,12910,0
20230822,193000,5285318020,12910,12910,12910,12910,0
20230822,192900,5285318020,12910,12910,12910,12910,0
20230822,192800,5285318020,12910,12910,12910,12910,0
20230822,192700,5285318020,12910,12910,12910,12910,0
20230822,192600,5285318020,12910,12910,12910,12910,0
20230822,192500,5285318020,12910,12910,12910,12910,0
20230822,192400,5285318020,12910,12910,12910,12910,0
20230822,192300,5285318020,12910,12910,12910,12910,0
20230822,192200,5285318020,12910,12910,12910,12910,0
20230822,192100,5285318020,12910,12910,12910,12910,0
20230822,192000,5285318020,12910,12910,12910,12910,0
20230822,191900,5285318020,12910,12910,12910,12910,0
20230822,191800,5285318020,12910,12910,12910,12910,0
20230822,191700,5285318020,12910,12910,12910,12910,0
20230822,191600,5285318020,12910,12910,12910,12910,9308
20230822,191500,5285318020,12910,12910,12910,12910,0
20230822,191400,5285318020,12910,12910,12910,12910,0
20230822,191300,5285318020,12910,12910,12910,12910,0
20230822,191200,5285318020,12910,12910,12910,12910,0
20230822,191100,5285318020,12910,12910,12910,12910,0
20230822,191000,5285318020,12910,12910,12910,12910,0
20230822,190900,5285318020,12910,12910,12910,12910,0
20230822,190800,5285318020,12910,12910,12910,12910,0
20230822,190700,5285318020,12910,12910,12910,12910,0
20230822,190600,5285318020,12910,12910,12910,12910,0
20230822,190500,5285318020,12910,12910,12910,12910,0
20230822,190400,5285318020,12910,12910,12910,12910,0
20230822,190300,5285318020,12910,12910,12910,12910,0
20230822,190200,5285318020,12910,12910,12910,12910,0
20230822,190100,5285318020,12910,12910,12910,12910,0
20230822,190000,5285318020,12910,12910,12910,12910,0
20230822,185900,5285318020,12910,12910,12910,12910,0
20230822,185800,5285318020,12910,12910,12910,12910,0
20230822,185700,5285318020,12910,12910,12910,12910,0
20230822,185600,5285318020,12910,12910,12910,12910,0
20230822,185500,5285318020,12910,12910,12910,12910,0
20230822,185400,5285318020,12910,12910,12910,12910,0
20230822,185300,5285318020,12910,12910,12910,12910,0
20230822,185200,5285318020,12910,12910,12910,12910,0
20230822,185100,5285318020,12910,12910,12910,12910,0
20230822,185000,5285318020,12910,12910,12910,12910,0
20230822,184900,5285318020,12910,12910,12910,12910,0
20230822,184800,5285318020,12910,12910,12910,12910,0
20230822,184700,5285318020,12910,12910,12910,12910,0
20230822,184600,5285318020,12910,12910,12910,12910,9308
20230822,184500,5285318020,12910,12910,12910,12910,0
20230822,184400,5285318020,12910,12910,12910,12910,0
20230822,184300,5285318020,12910,12910,12910,12910,0
20230822,184200,5285318020,12910,12910,12910,12910,0
20230822,184100,5285318020,12910,12910,12910,12910,0
20230822,184000,5285318020,12910,12910,12910,12910,0
20230822,183900,5285318020,12910,12910,12910,12910,0
20230822,183800,5285318020,12910,12910,12910,12910,0
20230822,183700,5285318020,12910,12910,12910,12910,0
20230822,183600,5285318020,12910,12910,12910,12910,0
20230822,183500,5285318020,12910,12910,12910,12910,0
20230822,183400,5285318020,12910,12910,12910,12910,0
20230822,183300,5285318020,12910,12910,12910,12910,0
20230822,183200,5285318020,12910,12910,12910,12910,0
20230822,183100,5285318020,12910,12910,12910,12910,0
20230822,183000,5285318020,12910,12910,12910,12910,0
20230822,182900,5285318020,12910,12910,12910,12910,0
20230822,182800,5285318020,12910,12910,12910,12910,0
20230822,182700,5285318020,12910,12910,12910,12910,0
20230822,182600,5285318020,12910,12910,12910,12910,0
20230822,182500,5285318020,12910,12910,12910,12910,0
20230822,182400,5285318020,12910,12910,12910,12910,0
20230822,182300,5285318020,12910,12910,12910,12910,0
20230822,182200,5285318020,12910,12910,12910,12910,0
20230822,182100,5285318020,12910,12910,12910,12910,0
20230822,182000,5285318020,12910,12910,12910,12910,0
20230822,181900,5285318020,12910,12910,12910,12910,0
20230822,181800,5285318020,12910,12910,12910,12910,0
20230822,181700,5285318020,12910,12910,12910,12910,0
20230822,181600,5285318020,12910,12910,12910,12910,9308
20230822,181500,5285318020,12910,12910,12910,12910,0
20230822,181400,5285318020,12910,12910,12910,12910,0
20230822,181300,5285318020,12910,12910,12910,12910,0
20230822,181200,5285318020,12910,12910,12910,12910,0
20230822,181100,5285318020,12910,12910,12910,12910,0
20230822,181000,5285318020,12910,12910,12910,12910,0
20230822,180900,5285318020,12910,12910,12910,12910,0
20230822,180800,5285318020,12910,12910,12910,12910,0
20230822,180700,5285318020,12910,12910,12910,12910,0
20230822,180600,5285318020,12910,12910,12910,12910,0
20230822,180500,5285318020,12910,12910,12910,12910,0
20230822,180400,5285318020,12910,12910,12910,12910,0
20230822,180300,5285318020,12910,12910,12910,12910,0
20230822,180200,5285318020,12910,12910,12910,12910,0
20230822,180100,5285318020,12910,12910,12910,12910,0
20230822,180000,5285318020,12910,12910,12910,12910,0
20230822,175900,5285318020,12910,12910,12910,12910,0
20230822,175800,5285318020,12910,12910,12910,12910,0
20230822,175700,5285318020,12910,12910,12910,12910,0
20230822,175600,5285318020,12910,12910,12910,12910,0
20230822,175500,5285318020,12910,12910,12910,12910,0
20230822,175400,5285318020,12910,12910,12910,12910,0
20230822,175300,5285318020,12910,12910,12910,12910,0
20230822,175200,5285318020,12910,12910,12910,12910,0
20230822,175100,5285318020,12910,12910,12910,12910,0
20230822,175000,5285318020,12910,12910,12910,12910,0
20230822,174900,5285318020,12910,12910,12910,12910,0
20230822,174800,5285318020,12910,12910,12910,12910,0
20230822,174700,5285318020,12910,12910,12910,12910,0
20230822,174600,5285318020,12910,12910,12910,12910,9308
20230822,174500,5285318020,12910,12910,12910,12910,0
20230822,174400,5285318020,12910,12910,12910,12910,0
20230822,174300,5285318020,12910,12910,12910,12910,0
20230822,174200,5285318020,12910,12910,12910,12910,0
20230822,174100,5285318020,12910,12910,12910,12910,0
20230822,174000,5285318020,12910,12910,12910,12910,0
20230822,173900,5285318020,12910,12910,12910,12910,0
20230822,173800,5285318020,12910,12910,12910,12910,0
20230822,173700,5285318020,12910,12910,12910,12910,0
20230822,173600,5285318020,12910,12910,12910,12910,0
20230822,173500,5285318020,12910,12910,12910,12910,0
20230822,173400,5285318020,12910,12910,12910,12910,0
20230822,173300,5285318020,12910,12910,12910,12910,0
20230822,173200,5285318020,12910,12910,12910,12910,0
20230822,173100,5285318020,12910,12910,12910,12910,0
20230822,173000,5285318020,12910,12910,12910,12910,0
20230822,172900,5285318020,12910,12910,12910,12910,0
20230822,172800,5285318020,12910,12910,12910,12910,0
20230822,172700,5285318020,12910,12910,12910,12910,0
20230822,172600,5285318020,12910,12910,12910,12910,0
20230822,172500,5285318020,12910,12910,12910,12910,0
20230822,172400,5285318020,12910,12910,12910,12910,0
20230822,172300,5285318020,12910,12910,12910,12910,0
20230822,172200,5285318020,12910,12910,12910,12910,0
20230822,172100,5285318020,12910,12910,12910,12910,0
20230822,172000,5285318020,12910,12910,12910,12910,0
20230822,171900,5285318020,12910,12910,12910,12910,0
20230822,171800,5285318020,12910,12910,12910,12910,0
20230822,171700,5285318020,12910,12910,12910,12910,0
20230822,171600,5285318020,12910,12910,12910,12910,9308
20230822,171500,5285318020,12910,12910,12910,12910,0
20230822,171400,5285318020,12910,12910,12910,12910,0
20230822,171300,5285318020,12910,12910,12910,12910,0
20230822,171200,5285318020,12910,12910,12910,12910,0
20230822,171100,5285318020,12910,12910,12910,12910,0
20230822,171000,5285318020,12910,12910,12910,12910,0
20230822,170900,5285318020,12910,12910,12910,12910,0
20230822,170800,5285318020,12910,12910,12910,12910,0
20230822,170700,5285318020,12910,12910,12910,12910,0
20230822,170600,5285318020,12910,12910,12910,12910,0
20230822,170500,5285318020,12910,12910,12910,12910,0
20230822,170400,5285318020,12910,12910,12910,12910,0
20230822,170300,5285318020,12910,12910,12910,12910,0
20230822,170200,5285318020,12910,12910,12910,12910,0
20230822,170100,5285318020,12910,12910,12910,12910,0
20230822,170000,5285318020,12910,12910,12910,12910,0
20230822,165900,5285318020,12910,12910,12910,12910,0
20230822,165800,5285318020,12910,12910,12910,12910,0
20230822,165700,5285318020,12910,12910,12910,12910,0
20230822,165600,5285318020,12910,12910,12910,12910,0
20230822,165500,5285318020,12910,12910,12910,12910,0
20230822,165400,5285318020,12910,12910,12910,12910,0
20230822,165300,5285318020,12910,12910,12910,12910,0
20230822,165200,5285318020,12910,12910,12910,12910,0
20230822,165100,5285318020,12910,12910,12910,12910,0
20230822,165000,5285318020,12910,12910,12910,12910,0
20230822,164900,5285318020,12910,12910,12910,12910,0
20230822,164800,5285318020,12910,12910,12910,12910,0
20230822,164700,5285318020,12910,12910,12910,12910,0
20230822,164600,5285318020,12910,12910,12910,12910,9308
20230822,164500,5285318020,12910,12910,12910,12910,0
20230822,164400,5285318020,12910,12910,12910,12910,0
20230822,164300,5285318020,12910,12910,12910,12910,0
20230822,164200,5285318020,12910,12910,12910,12910,0
20230822,164100,5285318020,12910,12910,12910,12910,0
20230822,164000,5285318020,12910,12910,12910,12910,0
20230822,163900,5285318020,12910,12910,12910,12910,0
20230822,163800,5285318020,12910,12910,12910,12910,0
20230822,163700,5285318020,12910,12910,12910,12910,0
20230822,163600,5285318020,12910,12910,12910,12910,0
20230822,163500,5285318020,12910,12910,12910,12910,0
20230822,163400,5285318020,12910,12910,12910,12910,0
20230822,163300,5285318020,12910,12910,12910,12910,0
20230822,163200,5285318020,12910,12910,12910,12910,0
20230822,163100,5285318020,12910,12910,12910,12910,0
20230822,163000,5285318020,12910,12910,12910,12910,0
20230822,162900,5285318020,12910,12910,12910,12910,0
20230822,162800,5285318020,12910,12910,12910,12910,0
20230822,162700,5285318020,12910,12910,12910,12910,0
20230822,162600,5285318020,12910,12910,12910,12910,0
20230822,162500,5285318020,12910,12910,12910,12910,0
20230822,162400,5285318020,12910,12910,12910,12910,0
20230822,162300,5285318020,12910,12910,12910,12910,0
20230822,162200,5285318020,12910,12910,12910,12910,0
20230822,162100,5285318020,12910,12910,12910,12910,0
20230822,162000,5285318020,12910,12910,12910,12910,0
20230822,161900,5285318020,12910,12910,12910,12910,0
20230822,161800,5285318020,12910,12910,12910,12910,0
20230822,161700,5285318020,12910,12910,12910,12910,0
20230822,161600,5285318020,12910,12910,12910,12910,9308
20230822,161500,5285318020,12910,12910,12910,12910,0
20230822,161400,5285318020,12910,12910,12910,12910,0
20230822,161300,5285318020,12910,12910,12910,12910,0
20230822,161200,5285318020,12910,12910,12910,12910,0
20230822,161100,5285318020,12910,12910,12910,12910,0
20230822,161000,5285318020,12910,12910,12910,12910,0
20230822,160900,5285318020,12910,12910,12910,12910,0
20230822,160800,5285318020,12910,12910,12910,12910,0
20230822,160700,5285318020,12910,12910,12910,12910,0
20230822,160600,5285318020,12910,12910,12910,12910,0
20230822,160500,5285318020,12910,12910,12910,12910,0
20230822,160400,5285318020,12910,12910,12910,12910,0
20230822,160300,5285318020,12910,12910,12910,12910,0
20230822,160200,5285318020,12910,12910,12910,12910,0
20230822,160100,5285318020,12910,12910,12910,12910,0
20230822,160000,5285318020,12910,12910,12910,12910,0
20230822,155900,5285318020,12910,12910,12910,12910,0
20230822,155800,5285318020,12910,12910,12910,12910,0
20230822,155700,5285318020,12910,12910,12910,12910,0
20230822,155600,5285318020,12910,12910,12910,12910,0
20230822,155500,5285318020,12910,12910,12910,12910,0
20230822,155400,5285318020,12910,12910,12910,12910,0
20230822,155300,5285318020,12910,12910,12910,12910,0
20230822,155200,5285318020,12910,12910,12910,12910,0
20230822,155100,5285318020,12910,12910,12910,12910,0
20230822,155000,5285318020,12910,12910,12910,12910,0
20230822,154900,5285318020,12910,12910,12910,12910,0
20230822,154800,5285318020,12910,12910,12910,12910,0
20230822,154700,5285318020,12910,12910,12910,12910,0
20230822,154600,5285318020,12910,12910,12910,12910,9308
20230822,154500,5285318020,12910,12910,12910,12910,0
20230822,154400,5285318020,12910,12910,12910,12910,0
20230822,154300,5285318020,12910,12910,12910,12910,0
20230822,154200,5285318020,12910,12910,12910,12910,0
20230822,154100,5285318020,12910,12910,12910,12910,0
20230822,154000,5285318020,12910,12910,12910,12910,0
20230822,153900,5285318020,12910,12910,12910,12910,0
20230822,153800,5285318020,12910,12910,12910,12910,0
20230822,153700,5285318020,12910,12910,12910,12910,0
20230822,153600,5285318020,12910,12910,12910,12910,0
20230822,153500,5285318020,12910,12910,12910,12910,0
20230822,153400,5285318020,12910,12910,12910,12910,0
20230822,153300,5285318020,12910,12910,12910,12910,0
20230822,153200,5285318020,12910,12910,12910,12910,0
20230822,153100,5285318020,12910,12910,12910,12910,0
20230822,153000,5285318020,12910,12910,12910,12910,9308
20230822,152900,5165151740,12900,12900,12900,12900,0
20230822,152800,5165151740,12900,12900,12900,12900,0
20230822,152700,5165151740,12900,12900,12900,12900,0
20230822,152600,5165151740,12900,12900,12900,12900,0
20230822,152500,5165151740,12900,12900,12900,12900,0
20230822,152400,5165151740,12900,12900,12900,12900,0
20230822,152300,5165151740,12900,12900,12900,12900,0
20230822,152200,5165151740,12900,12900,12900,12900,0
20230822,152100,5165151740,12900,12900,12900,12900,0
20230822,152000,5165151740,12900,12900,12900,12900,0
20230822,151900,5165151740,12900,12900,12910,12900,1934
20230822,151800,5140186750,12910,12910,12910,12900,446
20230822,151700,5134429130,12910,12910,12910,12900,789
20230822,151600,5124250700,12900,12900,12910,12900,150
20230822,151500,5122315070,12900,12910,12910,12900,932
20230822,151400,5110291680,12900,12870,12900,12870,2182
20230822,151300,5082150570,12870,12870,12870,12870,619
20230822,151200,5074184040,12870,12860,12870,12860,1164
20230822,151100,5059214900,12850,12850,12860,12850,1416
20230822,151000,5041019200,12850,12840,12850,12840,1069
20230822,150900,5027292550,12840,12890,12890,12840,1515
20230822,150800,5007801920,12890,12870,12890,12870,3159
20230822,150700,4967098850,12870,12840,12880,12840,2202
20230822,150600,4938780810,12840,12850,12850,12840,408
20230822,150500,4933542060,12850,12850,12850,12840,175
20230822,150400,4931294560,12840,12850,12850,12840,653
20230822,150300,4922910030,12840,12850,12850,12840,595
20230822,150200,4915270080,12830,12830,12850,12830,2372
20230822,150100,4884814880,12830,12840,12840,12830,2778
20230822,150000,4849151140,12850,12850,12860,12840,2968
20230822,145900,4811014010,12860,12850,12860,12850,344
20230822,145800,4806592930,12850,12860,12860,12850,432
20230822,145700,4801040920,12860,12860,12860,12850,1069
20230822,145600,4787302160,12860,12860,12860,12850,349
20230822,145500,4782815820,12860,12860,12860,12850,399
20230822,145400,4777685950,12860,12860,12860,12850,3202
20230822,145300,4736508360,12860,12870,12870,12860,1077
20230822,145200,4722651560,12880,12890,12890,12880,444
20230822,145100,4716929770,12890,12880,12900,12880,1163
20230822,145000,4701933320,12880,12860,12880,12860,1649
20230822,144900,4680707640,12860,12870,12870,12860,1186
20230822,144800,4665446060,12870,12870,12870,12870,788
20230822,144700,4655304500,12870,12880,12880,12870,2131
20230822,144600,4627857720,12880,12870,12880,12870,2140
20230822,144500,4600296210,12870,12870,12870,12870,189
20230822,144400,4597863780,12870,12870,12870,12870,120
20230822,144300,4596319380,12870,12880,12880,12870,165
20230822,144200,4594195170,12870,12870,12920,12870,6507
20230822,144100,4510345470,12860,12860,12870,12860,403
20230822,144000,4505161940,12860,12860,12870,12860,112
20230822,143900,4503721440,12860,12860,12870,12860,181
20230822,143800,4501393760,12860,12860,12860,12860,198
20230822,143700,4498847480,12860,12870,12870,12860,304
20230822,143600,4494937980,12860,12860,12860,12860,19
20230822,143500,4494693640,12860,12870,12870,12860,780
20230822,143400,4484655970,12870,12870,12870,12870,569
20230822,143300,4477332940,12880,12880,12890,12870,765
20230822,143200,4467479880,12880,12890,12890,12880,1044
20230822,143100,4454026720,12890,12900,12900,12890,385
20230822,143000,4449061860,12890,12900,12900,12890,754
20230822,142900,4439336060,12900,12890,12910,12890,1564
20230822,142800,4419159850,12890,12890,12890,12890,8
20230822,142700,4419056730,12890,12890,12890,12890,295
20230822,142600,4415254180,12900,12890,12900,12890,1014
20230822,142500,4402176300,12900,12900,12900,12890,1104
20230822,142400,4387940500,12910,12900,12910,12900,2917
20230822,142300,4350310350,12900,12890,12900,12890,31
20230822,142200,4349910480,12900,12900,12900,12890,1381
20230822,142100,4332098830,12900,12900,12900,12900,32
20230822,142000,4331686030,12900,12920,12920,12900,787
20230822,141900,4321525890,12910,12910,12910,12910,371
20230822,141800,4316736280,12920,12890,12950,12880,8360
20230822,141700,4208782520,12890,12890,12890,12880,534
20230822,141600,4201900250,12890,12880,12890,12880,580
20230822,141500,4194427200,12890,12890,12890,12880,299
20230822,141400,4190573250,12880,12890,12890,12880,475
20230822,141300,4184454830,12880,12880,12880,12880,13
20230822,141200,4184287390,12880,12890,12890,12880,190
20230822,141100,4181839950,12890,12880,12890,12880,236
20230822,141000,4178800230,12890,12880,12890,12880,272
20230822,140900,4175296150,12880,12890,12890,12880,56
20230822,140800,4174574560,12890,12880,12890,12880,772
20230822,140700,4164627760,12890,12900,12900,12880,2362
20230822,140600,4134181150,12900,12890,12900,12890,136
20230822,140500,4132427350,12900,12890,12900,12890,192
20230822,140400,4129951880,12900,12890,12900,12890,42
20230822,140300,4129410250,12890,12890,12900,12890,703
20230822,140200,4120347680,12890,12900,12910,12890,2786
20230822,140100,4084408230,12900,12910,12910,12900,44
20230822,140000,4083840330,12910,12900,12910,12900,434
20230822,135900,4078241720,12900,12910,12910,12900,18
20230822,135800,4078009480,12900,12910,12910,12900,167
20230822,135700,4075854780,12900,12900,12900,12900,337
20230822,135600,4071507480,12910,12910,12910,12900,340
20230822,135500,4067121040,12900,12900,12900,12900,228
20230822,135400,4064179840,12900,12900,12900,12900,110
20230822,135300,4062760840,12900,12910,12910,12900,145
20230822,135200,4060890330,12910,12900,12910,12900,442
20230822,135100,4055185680,12900,12900,12900,12900,274
20230822,135000,4051651080,12900,12890,12910,12890,1350
20230822,134900,4034244190,12890,12890,12890,12880,534
20230822,134800,4027361530,12890,12900,12900,12890,1201
20230822,134700,4011877800,12900,12900,12900,12890,646
20230822,134600,4003545410,12910,12910,12910,12910,824
20230822,134500,3992907570,12910,12910,12910,12910,134
20230822,134400,3991177630,12910,12910,12910,12910,164
20230822,134300,3989060390,12910,12910,12910,12910,23
20230822,134200,3988763460,12910,12940,12940,12910,786
20230822,134100,3978594760,12940,12940,12940,12940,4
20230822,134000,3978543000,12940,12930,12940,12930,435
20230822,133900,3972918040,12940,12890,12940,12890,2448
20230822,133800,3941300080,12900,12900,12900,12900,1469
20230822,133700,3922349980,12900,12900,12900,12900,298
20230822,133600,3918505780,12900,12900,12900,12900,1088
20230822,133500,3904470580,12900,12900,12900,12900,127
20230822,133400,3902832280,12900,12930,12930,12900,1239
20230822,133300,3886840410,12920,12920,12920,12920,434
20230822,133200,3881233130,12920,12940,12940,12920,694
20230822,133100,3872255500,12940,12940,12940,12940,1004
20230822,133000,3859263740,12940,12900,12950,12900,2447
20230822,132900,3827659950,12900,12900,12900,12900,572
20230822,132800,3820281150,12900,12900,12900,12900,27
20230822,132700,3819932850,12920,12920,12930,12900,1389
20230822,132600,3801989580,12920,12920,12920,12920,211
20230822,132500,3799263460,12930,12920,12930,12920,236
20230822,132400,3796213490,12920,12920,12920,12920,17
20230822,132300,3795993850,12930,12930,12930,12930,168
20230822,132200,3793821610,12940,12890,12940,12890,2596
20230822,132100,3760311530,12900,12890,12900,12890,71
20230822,132000,3759396290,12900,12890,12900,12890,377
20230822,131900,3754533020,12900,12900,12900,12900,419
20230822,131800,3749127920,12910,12880,12910,12880,248
20230822,131700,3745926830,12900,12910,12910,12890,1723
20230822,131600,3723704920,12910,12910,12910,12910,1150
20230822,131500,3708858420,12910,12930,12930,12910,58
20230822,131400,3708109600,12910,12890,12910,12880,2184
20230822,131300,3679942180,12890,12890,12890,12890,765
20230822,131200,3670081330,12890,12890,12900,12890,546
20230822,131100,3663042700,12890,12890,12890,12890,228
20230822,131000,3660103780,12900,12900,12900,12890,1386
20230822,130900,3642227090,12900,12900,12900,12900,5
20230822,130800,3642162590,12900,12900,12900,12900,99
20230822,130700,3640885490,12900,12900,12910,12900,1600
20230822,130600,3620243570,12910,12900,12910,12900,125
20230822,130500,3618630230,12900,12900,12900,12900,210
20230822,130400,3615921230,12900,12900,12900,12880,1852
20230822,130300,3592038680,12900,12910,12910,12900,363
20230822,130200,3587352560,12920,12910,12920,12910,429
20230822,130100,3581811970,12910,12920,12920,12910,27
20230822,130000,3581463260,12910,12920,12920,12910,620
20230822,125900,3573458780,12920,12890,12920,12880,4408
20230822,125800,3516627260,12890,12890,12900,12890,728
20230822,125700,3507242280,12890,12920,12920,12880,1587
20230822,125600,3486786990,12920,12910,12920,12910,743
20230822,125500,3477188910,12920,12930,12930,12920,753
20230822,125400,3467460140,12940,12900,12940,12890,3653
20230822,125300,3420326770,12910,12890,12910,12890,216
20230822,125200,3417539990,12890,12910,12910,12890,5497
20230822,125100,3346630810,12910,12910,12910,12910,271
20230822,125000,3343132200,12910,12930,12940,12910,2198
20230822,124900,3314717950,12930,12930,12940,12930,113
20230822,124800,3313256000,12930,12930,12940,12930,243
20230822,124700,3310113980,12940,12940,12940,12930,289
20230822,124600,3306374340,12930,12940,12940,12930,223
20230822,124500,3303490840,12940,12940,12940,12940,0
20230822,124400,3303490840,12940,12940,12940,12940,49
20230822,124300,3302856780,12930,12920,12930,12920,650
20230822,124200,3294458730,12910,12900,12910,12900,1493
20230822,124100,3275184240,12900,12900,12900,12900,495
20230822,124000,3268798740,12900,12900,12900,12900,100
20230822,123900,3267508740,12900,12910,12910,12900,19
20230822,123800,3267263580,12910,12910,12910,12910,1
20230822,123700,3267250670,12910,12910,12910,12900,2275
20230822,123600,3237880520,12910,12910,12910,12910,403
20230822,123500,3232677790,12910,12920,12920,12910,246
20230822,123400,3229500650,12910,12910,12910,12910,289
20230822,123300,3225769660,12920,12930,12930,12910,399
20230822,123200,3220615470,12920,12920,12920,12920,33
20230822,123100,3220189110,12920,12920,12920,12920,225
20230822,123000,3217282110,12930,12940,12940,12930,648
20230822,122900,3208903460,12930,12930,12930,12930,299
20230822,122800,3205037390,12940,12930,12940,12930,105
20230822,122700,3203679640,12930,12920,12930,12920,1439
20230822,122600,3185085110,12900,12910,12920,12900,1686
20230822,122500,3163311250,12910,12910,12910,12910,14
20230822,122400,3163130510,12910,12910,12910,12910,115
20230822,122300,3161645860,12900,12930,12930,12900,1234
20230822,122200,3145707160,12920,12950,12950,12920,3683
20230822,122100,3098088100,12950,12980,12980,12950,2014
20230822,122000,3071997830,12970,12970,12970,12970,475
20230822,121900,3065837080,12970,12970,12980,12970,1697
20230822,121800,3043825750,12960,12940,12960,12940,744
20230822,121700,3034186590,12940,12970,12970,12940,462
20230822,121600,3028196950,12970,12970,12970,12970,573
20230822,121500,3020765140,12970,12980,12980,12970,98
20230822,121400,3019493210,12980,12940,12980,12940,4946
20230822,121300,2955370630,12940,12940,12940,12940,13
20230822,121200,2955202410,12940,12950,12950,12940,306
20230822,121100,2951242670,12940,12940,12940,12940,20
20230822,121000,2950983870,12940,12950,12950,12940,386
20230822,120900,2945989020,12940,12940,12950,12940,125
20230822,120800,2944371180,12940,12940,12940,12940,451
20230822,120700,2938535240,12940,12900,12950,12900,4287
20230822,120600,2883163150,12900,12900,12900,12900,0
20230822,120500,2883163150,12900,12910,12910,12900,1329
20230822,120400,2866019030,12910,12900,12910,12900,281
20230822,120300,2862394120,12900,12900,12900,12900,13
20230822,120200,2862226420,12910,12900,12910,12900,351
20230822,120100,2857697690,12910,12910,12910,12910,9
20230822,120000,2857581500,12900,12900,12910,12900,321
20230822,115900,2853439600,12910,12910,12910,12910,12
20230822,115800,2853284680,12910,12910,12910,12910,0
20230822,115700,2853284680,12910,12880,12910,12880,6695
20230822,115600,2766931260,12880,12880,12880,12880,4
20230822,115500,2766879740,12880,12880,12880,12880,31
20230822,115400,2766480460,12880,12890,12890,12880,514
20230822,115300,2759857820,12880,12880,12880,12880,155
20230822,115200,2757861420,12890,12890,12890,12890,10
20230822,115100,2757732520,12880,12900,12900,12870,1362
20230822,115000,2740183260,12900,12900,12910,12900,273
20230822,114900,2736661540,12900,12900,12900,12900,812
20230822,114800,2726186740,12900,12900,12900,12900,326
20230822,114700,2721981340,12900,12860,12900,12860,2626
20230822,114600,2688181830,12860,12890,12890,12850,1124
20230822,114500,2673708470,12890,12890,12890,12890,736
20230822,114400,2664221430,12890,12900,12900,12890,305
20230822,114300,2660289930,12890,12890,12890,12890,395
20230822,114200,2655198380,12900,12900,12900,12900,877
20230822,114100,2643885080,12900,12900,12910,12900,27
20230822,114000,2643536740,12900,12900,12900,12900,955
20230822,113900,2631217240,12900,12910,12910,12900,109
20230822,113800,2629810280,12900,12910,12910,12900,474
20230822,113700,2623691810,12910,12910,12910,12910,184
20230822,113600,2621316370,12910,12920,12920,12910,12
20230822,113500,2621161340,12920,12930,12930,12910,433
20230822,113400,2615566980,12930,12910,12940,12900,2302
20230822,113300,2585824190,12910,12910,12910,12910,2
20230822,113200,2585798370,12900,12880,12900,12880,1861
20230822,113100,2561805760,12880,12890,12890,12880,1626
20230822,113000,2540849780,12900,12900,12900,12890,203
20230822,112900,2538232420,12890,12900,12900,12890,61
20230822,112800,2537445760,12900,12900,12900,12890,26
20230822,112700,2537110400,12890,12900,12900,12890,160
20230822,112600,2535046530,12910,12910,12910,12910,1
20230822,112500,2535033620,12910,12910,12910,12910,8
20230822,112400,2534930340,12910,12850,12910,12850,2271
20230822,112300,2505729080,12850,12850,12850,12830,4838
20230822,112200,2443630840,12850,12860,12860,12850,305
20230822,112100,2439708720,12870,12860,12870,12860,649
20230822,112000,2431362540,12860,12870,12870,12860,27
20230822,111900,2431015190,12870,12870,12870,12870,2
20230822,111800,2430989450,12860,12860,12860,12850,1709
20230822,111700,2409012220,12870,12860,12870,12860,218
20230822,111600,2406207940,12870,12860,12870,12860,265
20230822,111500,2402800010,12860,12840,12860,12840,2425
20230822,111400,2371652730,12830,12840,12840,12830,514
20230822,111300,2365054640,12840,12840,12840,12840,165
20230822,111200,2362936040,12840,12840,12850,12840,344
20230822,111100,2358518970,12840,12860,12860,12840,965
20230822,111000,2346120550,12850,12860,12860,12850,328
20230822,110900,2341905470,12860,12860,12860,12860,202
20230822,110800,2339307750,12850,12860,12860,12840,322
20230822,110700,2335170230,12850,12830,12850,12830,2075
20230822,110600,2308525060,12830,12840,12850,12830,956
20230822,110500,2296252940,12850,12840,12850,12840,47
20230822,110400,2295649170,12840,12860,12870,12840,1421
20230822,110300,2277383600,12860,12870,12870,12860,181
20230822,110200,2275054260,12870,12880,12880,12870,293
20230822,110100,2271282950,12880,12850,12880,12840,1451
20230822,110000,2252634760,12850,12850,12860,12850,216
20230822,105900,2249859050,12850,12860,12860,12850,900
20230822,105800,2238294030,12860,12850,12860,12850,373
20230822,105700,2233498200,12850,12850,12850,12850,318
20230822,105600,2229411900,12860,12860,12860,12860,11
20230822,105500,2229270440,12850,12820,12870,12820,5199
20230822,105400,2162523440,12820,12830,12830,12820,1528
20230822,105300,2142929450,12830,12840,12840,12820,7836
20230822,105200,2042381430,12840,12850,12850,12840,1110
20230822,105100,2028126960,12850,12850,12850,12840,212
20230822,105000,2025403760,12840,12880,12880,12840,2147
20230822,104900,1997790950,12870,12850,12870,12840,2814
20230822,104800,1961623780,12850,12850,12850,12840,512
20230822,104700,1955045490,12850,12850,12850,12850,982
20230822,104600,1942426790,12850,12860,12860,12850,265
20230822,104500,1939021310,12850,12850,12860,12850,917
20230822,104400,1927232860,12850,12850,12860,12850,549
20230822,104300,1920177950,12860,12890,12890,12850,2850
20230822,104200,1883479060,12880,12880,12880,12880,2542
20230822,104100,1850738100,12880,12880,12880,12870,100
20230822,104000,1849450250,12880,12850,12880,12850,5034
20230822,103900,1784694470,12850,12850,12860,12850,300
20230822,103800,1780839030,12850,12850,12860,12850,235
20230822,103700,1777819250,12850,12860,12870,12850,561
20230822,103600,1770606170,12860,12870,12870,12860,1245
20230822,103500,1754590340,12870,12880,12880,12870,260
20230822,103400,1751244030,12870,12870,12880,12870,274
20230822,103300,1747717630,12870,12880,12880,12870,2441
20230822,103200,1716288930,12880,12880,12880,12880,22
20230822,103100,1716005570,12890,12880,12890,12880,252
20230822,103000,1712759740,12880,12890,12890,12880,730
20230822,102900,1703353040,12890,12890,12890,12880,167
20230822,102800,1701200420,12890,12880,12890,12880,1234
20230822,102700,1685305500,12890,12890,12890,12880,282
20230822,102600,1681672300,12890,12880,12890,12880,1432
20230822,102500,1663226670,12880,12880,12880,12880,423
20230822,102400,1657778430,12880,12880,12880,12870,476
20230822,102300,1651649160,12880,12880,12880,12880,100
20230822,102200,1650361160,12880,12870,12880,12870,113
20230822,102100,1648906720,12880,12840,12880,12830,3373
20230822,102000,1605578390,12840,12840,12840,12830,961
20230822,101900,1593245480,12840,12860,12860,12830,2647
20230822,101800,1559253380,12860,12870,12870,12860,657
20230822,101700,1550799370,12880,12860,12880,12860,866
20230822,101600,1539657050,12860,12850,12860,12850,962
20230822,101500,1527291510,12850,12840,12850,12840,1425
20230822,101400,1508994470,12840,12880,12880,12840,2661
20230822,101300,1474782860,12880,12880,12880,12880,521
20230822,101200,1468072380,12870,12880,12890,12870,1475
20230822,101100,1449076750,12890,12880,12890,12880,23
20230822,101000,1448780350,12880,12890,12890,12870,670
20230822,100900,1440153090,12880,12890,12900,12860,7074
20230822,100800,1349010870,12890,12900,12900,12890,4399
20230822,100700,1292284740,12910,12900,12910,12900,943
20230822,100600,1280119950,12910,12920,12920,12910,316
20230822,100500,1276040230,12920,12920,12920,12910,581
20230822,100400,1268539000,12920,12940,12940,12910,1198
20230822,100300,1253057400,12950,12970,12970,12950,1516
20230822,100200,1233399930,12960,12950,12960,12940,1112
20230822,100100,1219001120,12940,12950,12950,12940,307
20230822,100000,1215025960,12950,12940,12950,12940,848
20230822,095900,1204049200,12930,12920,12930,12920,923
20230822,095800,1192117770,12920,12900,12920,12900,3187
20230822,095700,1150972500,12910,12930,12930,12910,1047
20230822,095600,1137452890,12930,12940,12940,12920,907
20230822,095500,1125730480,12940,12930,12940,12930,337
20230822,095400,1121373060,12930,12940,12940,12930,1002
20230822,095300,1108408010,12950,12930,12950,12920,1620
20230822,095200,1087438350,12930,12940,12940,12920,691
20230822,095100,1078503700,12940,12960,12960,12920,3887
20230822,095000,1028251990,12960,12980,12980,12960,580
20230822,094900,1020731130,12980,12990,12990,12980,707
20230822,094800,1011553430,12990,12990,12990,12980,300
20230822,094700,1007658480,12990,12990,12990,12990,128
20230822,094600,1005995760,12980,13020,13020,12980,1369
20230822,094500,988185510,13020,12930,13020,12930,3083
20230822,094400,948255340,12930,12940,12950,12930,1284
20230822,094300,931648250,12950,12970,12970,12950,1396
20230822,094200,913550620,12980,12970,12980,12970,172
20230822,094100,911319740,12980,12980,12980,12970,525
20230822,094000,904508240,12980,12950,12980,12950,1278
20230822,093900,887941690,12950,12980,12980,12950,1437
20230822,093800,869312120,12980,12980,12990,12970,1607
20230822,093700,848452870,12980,12970,12980,12960,1866
20230822,093600,824257900,12980,12990,12990,12960,2458
20230822,093500,792371410,12990,13010,13010,12990,469
20230822,093400,786275210,13010,13000,13020,13000,1996
20230822,093300,760311660,13010,13040,13040,13010,1002
20230822,093200,747263510,13040,13030,13040,13030,335
20230822,093100,742898440,13050,13040,13050,13030,1219
20230822,093000,727008290,13050,13020,13050,13020,1548
20230822,092900,706832660,13010,13010,13010,13010,45
20230822,092800,706247210,13020,12980,13020,12970,2162
20230822,092700,678164930,12980,13020,13030,12980,2640
20230822,092600,643813380,13030,13020,13030,13020,165
20230822,092500,641665040,13020,13060,13060,13020,1231
20230822,092400,625628550,13060,13050,13060,13040,1719
20230822,092300,603191240,13050,13000,13050,12990,1648
20230822,092200,581750270,12990,12990,12990,12970,1354
20230822,092100,564172730,12990,13070,13080,12990,5881
20230822,092000,487503600,13070,13050,13070,13050,949
20230822,091900,475111240,13050,13090,13090,13050,1372
20230822,091800,457181450,13090,13070,13090,13070,364
20230822,091700,452423420,13070,13070,13090,13070,2686
20230822,091600,417302330,13080,13110,13110,13080,252
20230822,091500,414001840,13100,13110,13130,13100,1657
20230822,091400,392269170,13100,13050,13110,13050,1447
20230822,091300,373368850,13060,13130,13130,13060,605
20230822,091200,365445040,13140,13120,13140,13120,1131
20230822,091100,350595850,13130,13090,13130,13080,3244
20230822,091000,308065510,13090,13050,13090,13040,457
20230822,090900,302095350,13050,13050,13090,13040,1917
20230822,090800,277057390,13040,13080,13080,13040,3890
20230822,090700,226292750,13090,13100,13110,13080,894
20230822,090600,214585820,13100,13070,13130,13050,2274
20230822,090500,184844150,13070,13060,13070,13030,4739
20230822,090400,122998070,13070,13090,13090,13060,976
20230822,090300,110229280,13090,13130,13160,13090,1785
20230822,090200,86795400,13130,13090,13130,13060,2360
20230822,090100,55891020,13110,13110,13120,13060,2152
20230822,090000,27724480,13110,13160,13160,13060,2112