KissMeData/226340/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,201700,43684321680,2780,2780,2780,2780,58041
20230822,201600,43684321680,2780,2780,2780,2780,0
20230822,201500,43684321680,2780,2780,2780,2780,0
20230822,201400,43684321680,2780,2780,2780,2780,0
20230822,201300,43684321680,2780,2780,2780,2780,0
20230822,201200,43684321680,2780,2780,2780,2780,0
20230822,201100,43684321680,2780,2780,2780,2780,0
20230822,201000,43684321680,2780,2780,2780,2780,0
20230822,200900,43684321680,2780,2780,2780,2780,0
20230822,200800,43684321680,2780,2780,2780,2780,0
20230822,200700,43684321680,2780,2780,2780,2780,0
20230822,200600,43684321680,2780,2780,2780,2780,0
20230822,200500,43684321680,2780,2780,2780,2780,0
20230822,200400,43684321680,2780,2780,2780,2780,0
20230822,200300,43684321680,2780,2780,2780,2780,0
20230822,200200,43684321680,2780,2780,2780,2780,0
20230822,200100,43684321680,2780,2780,2780,2780,0
20230822,200000,43684321680,2780,2780,2780,2780,0
20230822,195900,43684321680,2780,2780,2780,2780,0
20230822,195800,43684321680,2780,2780,2780,2780,0
20230822,195700,43684321680,2780,2780,2780,2780,0
20230822,195600,43684321680,2780,2780,2780,2780,0
20230822,195500,43684321680,2780,2780,2780,2780,0
20230822,195400,43684321680,2780,2780,2780,2780,0
20230822,195300,43684321680,2780,2780,2780,2780,0
20230822,195200,43684321680,2780,2780,2780,2780,0
20230822,195100,43684321680,2780,2780,2780,2780,0
20230822,195000,43684321680,2780,2780,2780,2780,0
20230822,194900,43684321680,2780,2780,2780,2780,0
20230822,194800,43684321680,2780,2780,2780,2780,0
20230822,194700,43684321680,2780,2780,2780,2780,58041
20230822,194600,43684321680,2780,2780,2780,2780,0
20230822,194500,43684321680,2780,2780,2780,2780,0
20230822,194400,43684321680,2780,2780,2780,2780,0
20230822,194300,43684321680,2780,2780,2780,2780,0
20230822,194200,43684321680,2780,2780,2780,2780,0
20230822,194100,43684321680,2780,2780,2780,2780,0
20230822,194000,43684321680,2780,2780,2780,2780,0
20230822,193900,43684321680,2780,2780,2780,2780,0
20230822,193800,43684321680,2780,2780,2780,2780,0
20230822,193700,43684321680,2780,2780,2780,2780,0
20230822,193600,43684321680,2780,2780,2780,2780,0
20230822,193500,43684321680,2780,2780,2780,2780,0
20230822,193400,43684321680,2780,2780,2780,2780,0
20230822,193300,43684321680,2780,2780,2780,2780,0
20230822,193200,43684321680,2780,2780,2780,2780,0
20230822,193100,43684321680,2780,2780,2780,2780,0
20230822,193000,43684321680,2780,2780,2780,2780,0
20230822,192900,43684321680,2780,2780,2780,2780,0
20230822,192800,43684321680,2780,2780,2780,2780,0
20230822,192700,43684321680,2780,2780,2780,2780,0
20230822,192600,43684321680,2780,2780,2780,2780,0
20230822,192500,43684321680,2780,2780,2780,2780,0
20230822,192400,43684321680,2780,2780,2780,2780,0
20230822,192300,43684321680,2780,2780,2780,2780,0
20230822,192200,43684321680,2780,2780,2780,2780,0
20230822,192100,43684321680,2780,2780,2780,2780,0
20230822,192000,43684321680,2780,2780,2780,2780,0
20230822,191900,43684321680,2780,2780,2780,2780,0
20230822,191800,43684321680,2780,2780,2780,2780,0
20230822,191700,43684321680,2780,2780,2780,2780,58041
20230822,191600,43684321680,2780,2780,2780,2780,0
20230822,191500,43684321680,2780,2780,2780,2780,0
20230822,191400,43684321680,2780,2780,2780,2780,0
20230822,191300,43684321680,2780,2780,2780,2780,0
20230822,191200,43684321680,2780,2780,2780,2780,0
20230822,191100,43684321680,2780,2780,2780,2780,0
20230822,191000,43684321680,2780,2780,2780,2780,0
20230822,190900,43684321680,2780,2780,2780,2780,0
20230822,190800,43684321680,2780,2780,2780,2780,0
20230822,190700,43684321680,2780,2780,2780,2780,0
20230822,190600,43684321680,2780,2780,2780,2780,0
20230822,190500,43684321680,2780,2780,2780,2780,0
20230822,190400,43684321680,2780,2780,2780,2780,0
20230822,190300,43684321680,2780,2780,2780,2780,0
20230822,190200,43684321680,2780,2780,2780,2780,0
20230822,190100,43684321680,2780,2780,2780,2780,0
20230822,190000,43684321680,2780,2780,2780,2780,0
20230822,185900,43684321680,2780,2780,2780,2780,0
20230822,185800,43684321680,2780,2780,2780,2780,0
20230822,185700,43684321680,2780,2780,2780,2780,0
20230822,185600,43684321680,2780,2780,2780,2780,0
20230822,185500,43684321680,2780,2780,2780,2780,0
20230822,185400,43684321680,2780,2780,2780,2780,0
20230822,185300,43684321680,2780,2780,2780,2780,0
20230822,185200,43684321680,2780,2780,2780,2780,0
20230822,185100,43684321680,2780,2780,2780,2780,0
20230822,185000,43684321680,2780,2780,2780,2780,0
20230822,184900,43684321680,2780,2780,2780,2780,0
20230822,184800,43684321680,2780,2780,2780,2780,0
20230822,184700,43684321680,2780,2780,2780,2780,58041
20230822,184600,43684321680,2780,2780,2780,2780,0
20230822,184500,43684321680,2780,2780,2780,2780,0
20230822,184400,43684321680,2780,2780,2780,2780,0
20230822,184300,43684321680,2780,2780,2780,2780,0
20230822,184200,43684321680,2780,2780,2780,2780,0
20230822,184100,43684321680,2780,2780,2780,2780,0
20230822,184000,43684321680,2780,2780,2780,2780,0
20230822,183900,43684321680,2780,2780,2780,2780,0
20230822,183800,43684321680,2780,2780,2780,2780,0
20230822,183700,43684321680,2780,2780,2780,2780,0
20230822,183600,43684321680,2780,2780,2780,2780,0
20230822,183500,43684321680,2780,2780,2780,2780,0
20230822,183400,43684321680,2780,2780,2780,2780,0
20230822,183300,43684321680,2780,2780,2780,2780,0
20230822,183200,43684321680,2780,2780,2780,2780,0
20230822,183100,43684321680,2780,2780,2780,2780,0
20230822,183000,43684321680,2780,2780,2780,2780,0
20230822,182900,43684321680,2780,2780,2780,2780,0
20230822,182800,43684321680,2780,2780,2780,2780,0
20230822,182700,43684321680,2780,2780,2780,2780,0
20230822,182600,43684321680,2780,2780,2780,2780,0
20230822,182500,43684321680,2780,2780,2780,2780,0
20230822,182400,43684321680,2780,2780,2780,2780,0
20230822,182300,43684321680,2780,2780,2780,2780,0
20230822,182200,43684321680,2780,2780,2780,2780,0
20230822,182100,43684321680,2780,2780,2780,2780,0
20230822,182000,43684321680,2780,2780,2780,2780,0
20230822,181900,43684321680,2780,2780,2780,2780,0
20230822,181800,43684321680,2780,2780,2780,2780,0
20230822,181700,43684321680,2780,2780,2780,2780,58041
20230822,181600,43684321680,2780,2780,2780,2780,0
20230822,181500,43684321680,2780,2780,2780,2780,0
20230822,181400,43684321680,2780,2780,2780,2780,0
20230822,181300,43684321680,2780,2780,2780,2780,0
20230822,181200,43684321680,2780,2780,2780,2780,0
20230822,181100,43684321680,2780,2780,2780,2780,0
20230822,181000,43684321680,2780,2780,2780,2780,0
20230822,180900,43684321680,2780,2780,2780,2780,0
20230822,180800,43684321680,2780,2780,2780,2780,0
20230822,180700,43684321680,2780,2780,2780,2780,0
20230822,180600,43684321680,2780,2780,2780,2780,0
20230822,180500,43684321680,2780,2780,2780,2780,0
20230822,180400,43684321680,2780,2780,2780,2780,0
20230822,180300,43684321680,2780,2780,2780,2780,0
20230822,180200,43684321680,2780,2780,2780,2780,0
20230822,180100,43684321680,2780,2780,2780,2780,0
20230822,180000,43684321680,2780,2780,2780,2780,0
20230822,175900,43684321680,2780,2780,2780,2780,0
20230822,175800,43684321680,2780,2780,2780,2780,0
20230822,175700,43684321680,2780,2780,2780,2780,0
20230822,175600,43684321680,2780,2780,2780,2780,0
20230822,175500,43684321680,2780,2780,2780,2780,0
20230822,175400,43684321680,2780,2780,2780,2780,0
20230822,175300,43684321680,2780,2780,2780,2780,0
20230822,175200,43684321680,2780,2780,2780,2780,0
20230822,175100,43684321680,2780,2780,2780,2780,0
20230822,175000,43684321680,2780,2780,2780,2780,0
20230822,174900,43684321680,2780,2780,2780,2780,0
20230822,174800,43684321680,2780,2780,2780,2780,0
20230822,174700,43684321680,2780,2780,2780,2780,58041
20230822,174600,43684321680,2780,2780,2780,2780,0
20230822,174500,43684321680,2780,2780,2780,2780,0
20230822,174400,43684321680,2780,2780,2780,2780,0
20230822,174300,43684321680,2780,2780,2780,2780,0
20230822,174200,43684321680,2780,2780,2780,2780,0
20230822,174100,43684321680,2780,2780,2780,2780,0
20230822,174000,43684321680,2780,2780,2780,2780,0
20230822,173900,43684321680,2780,2780,2780,2780,0
20230822,173800,43684321680,2780,2780,2780,2780,0
20230822,173700,43684321680,2780,2780,2780,2780,0
20230822,173600,43684321680,2780,2780,2780,2780,0
20230822,173500,43684321680,2780,2780,2780,2780,0
20230822,173400,43684321680,2780,2780,2780,2780,0
20230822,173300,43684321680,2780,2780,2780,2780,0
20230822,173200,43684321680,2780,2780,2780,2780,0
20230822,173100,43684321680,2780,2780,2780,2780,0
20230822,173000,43684321680,2780,2780,2780,2780,0
20230822,172900,43684321680,2780,2780,2780,2780,0
20230822,172800,43684321680,2780,2780,2780,2780,0
20230822,172700,43684321680,2780,2780,2780,2780,0
20230822,172600,43684321680,2780,2780,2780,2780,0
20230822,172500,43684321680,2780,2780,2780,2780,0
20230822,172400,43684321680,2780,2780,2780,2780,0
20230822,172300,43684321680,2780,2780,2780,2780,0
20230822,172200,43684321680,2780,2780,2780,2780,0
20230822,172100,43684321680,2780,2780,2780,2780,0
20230822,172000,43684321680,2780,2780,2780,2780,0
20230822,171900,43684321680,2780,2780,2780,2780,0
20230822,171800,43684321680,2780,2780,2780,2780,0
20230822,171700,43684321680,2780,2780,2780,2780,58041
20230822,171600,43684321680,2780,2780,2780,2780,0
20230822,171500,43684321680,2780,2780,2780,2780,0
20230822,171400,43684321680,2780,2780,2780,2780,0
20230822,171300,43684321680,2780,2780,2780,2780,0
20230822,171200,43684321680,2780,2780,2780,2780,0
20230822,171100,43684321680,2780,2780,2780,2780,0
20230822,171000,43684321680,2780,2780,2780,2780,0
20230822,170900,43684321680,2780,2780,2780,2780,0
20230822,170800,43684321680,2780,2780,2780,2780,0
20230822,170700,43684321680,2780,2780,2780,2780,0
20230822,170600,43684321680,2780,2780,2780,2780,0
20230822,170500,43684321680,2780,2780,2780,2780,0
20230822,170400,43684321680,2780,2780,2780,2780,0
20230822,170300,43684321680,2780,2780,2780,2780,0
20230822,170200,43684321680,2780,2780,2780,2780,0
20230822,170100,43684321680,2780,2780,2780,2780,0
20230822,170000,43684321680,2780,2780,2780,2780,0
20230822,165900,43684321680,2780,2780,2780,2780,0
20230822,165800,43684321680,2780,2780,2780,2780,0
20230822,165700,43684321680,2780,2780,2780,2780,0
20230822,165600,43684321680,2780,2780,2780,2780,0
20230822,165500,43684321680,2780,2780,2780,2780,0
20230822,165400,43684321680,2780,2780,2780,2780,0
20230822,165300,43684321680,2780,2780,2780,2780,0
20230822,165200,43684321680,2780,2780,2780,2780,0
20230822,165100,43684321680,2780,2780,2780,2780,0
20230822,165000,43684321680,2780,2780,2780,2780,0
20230822,164900,43684321680,2780,2780,2780,2780,0
20230822,164800,43684321680,2780,2780,2780,2780,0
20230822,164700,43684321680,2780,2780,2780,2780,58041
20230822,164600,43684321680,2780,2780,2780,2780,0
20230822,164500,43684321680,2780,2780,2780,2780,0
20230822,164400,43684321680,2780,2780,2780,2780,0
20230822,164300,43684321680,2780,2780,2780,2780,0
20230822,164200,43684321680,2780,2780,2780,2780,0
20230822,164100,43684321680,2780,2780,2780,2780,0
20230822,164000,43684321680,2780,2780,2780,2780,0
20230822,163900,43684321680,2780,2780,2780,2780,0
20230822,163800,43684321680,2780,2780,2780,2780,0
20230822,163700,43684321680,2780,2780,2780,2780,0
20230822,163600,43684321680,2780,2780,2780,2780,0
20230822,163500,43684321680,2780,2780,2780,2780,0
20230822,163400,43684321680,2780,2780,2780,2780,0
20230822,163300,43684321680,2780,2780,2780,2780,0
20230822,163200,43684321680,2780,2780,2780,2780,0
20230822,163100,43684321680,2780,2780,2780,2780,0
20230822,163000,43684321680,2780,2780,2780,2780,0
20230822,162900,43684321680,2780,2780,2780,2780,0
20230822,162800,43684321680,2780,2780,2780,2780,0
20230822,162700,43684321680,2780,2780,2780,2780,0
20230822,162600,43684321680,2780,2780,2780,2780,0
20230822,162500,43684321680,2780,2780,2780,2780,0
20230822,162400,43684321680,2780,2780,2780,2780,0
20230822,162300,43684321680,2780,2780,2780,2780,0
20230822,162200,43684321680,2780,2780,2780,2780,0
20230822,162100,43684321680,2780,2780,2780,2780,0
20230822,162000,43684321680,2780,2780,2780,2780,0
20230822,161900,43684321680,2780,2780,2780,2780,0
20230822,161800,43684321680,2780,2780,2780,2780,0
20230822,161700,43684321680,2780,2780,2780,2780,58041
20230822,161600,43684321680,2780,2780,2780,2780,0
20230822,161500,43684321680,2780,2780,2780,2780,0
20230822,161400,43684321680,2780,2780,2780,2780,0
20230822,161300,43684321680,2780,2780,2780,2780,0
20230822,161200,43684321680,2780,2780,2780,2780,0
20230822,161100,43684321680,2780,2780,2780,2780,0
20230822,161000,43684321680,2780,2780,2780,2780,0
20230822,160900,43684321680,2780,2780,2780,2780,0
20230822,160800,43684321680,2780,2780,2780,2780,0
20230822,160700,43684321680,2780,2780,2780,2780,0
20230822,160600,43684321680,2780,2780,2780,2780,0
20230822,160500,43684321680,2780,2780,2780,2780,0
20230822,160400,43684321680,2780,2780,2780,2780,0
20230822,160300,43684321680,2780,2780,2780,2780,0
20230822,160200,43684321680,2780,2780,2780,2780,0
20230822,160100,43684321680,2780,2780,2780,2780,0
20230822,160000,43684321680,2780,2780,2780,2780,0
20230822,155900,43684321680,2780,2780,2780,2780,0
20230822,155800,43684321680,2780,2780,2780,2780,0
20230822,155700,43684321680,2780,2780,2780,2780,0
20230822,155600,43684321680,2780,2780,2780,2780,0
20230822,155500,43684321680,2780,2780,2780,2780,0
20230822,155400,43684321680,2780,2780,2780,2780,0
20230822,155300,43684321680,2780,2780,2780,2780,0
20230822,155200,43684321680,2780,2780,2780,2780,0
20230822,155100,43684321680,2780,2780,2780,2780,0
20230822,155000,43684321680,2780,2780,2780,2780,0
20230822,154900,43684321680,2780,2780,2780,2780,0
20230822,154800,43684321680,2780,2780,2780,2780,0
20230822,154700,43684321680,2780,2780,2780,2780,58041
20230822,154600,43684321680,2780,2780,2780,2780,0
20230822,154500,43684321680,2780,2780,2780,2780,0
20230822,154400,43684321680,2780,2780,2780,2780,0
20230822,154300,43684321680,2780,2780,2780,2780,0
20230822,154200,43684321680,2780,2780,2780,2780,0
20230822,154100,43684321680,2780,2780,2780,2780,0
20230822,154000,43684321680,2780,2780,2780,2780,0
20230822,153900,43684321680,2780,2780,2780,2780,0
20230822,153800,43684321680,2780,2780,2780,2780,0
20230822,153700,43684321680,2780,2780,2780,2780,0
20230822,153600,43684321680,2780,2780,2780,2780,0
20230822,153500,43684321680,2780,2780,2780,2780,0
20230822,153400,43684321680,2780,2780,2780,2780,0
20230822,153300,43684321680,2780,2780,2780,2780,0
20230822,153200,43684321680,2780,2780,2780,2780,0
20230822,153100,43684321680,2780,2780,2780,2780,0
20230822,153000,43684321680,2780,2780,2780,2780,58041
20230822,152900,43522967700,2775,2775,2775,2775,0
20230822,152800,43522967700,2775,2775,2775,2775,0
20230822,152700,43522967700,2775,2775,2775,2775,0
20230822,152600,43522967700,2775,2775,2775,2775,0
20230822,152500,43522967700,2775,2775,2775,2775,0
20230822,152400,43522967700,2775,2775,2775,2775,0
20230822,152300,43522967700,2775,2775,2775,2775,0
20230822,152200,43522967700,2775,2775,2775,2775,0
20230822,152100,43522967700,2775,2775,2775,2775,0
20230822,152000,43522967700,2775,2775,2775,2775,0
20230822,151900,43522967700,2775,2750,2790,2730,38675
20230822,151800,43415856985,2755,2700,2790,2700,50185
20230822,151700,43277648575,2710,2710,2710,2700,9622
20230822,151600,43251608095,2705,2715,2725,2705,2561
20230822,151500,43244669600,2725,2725,2730,2705,9490
20230822,151400,43218901195,2720,2730,2730,2720,11241
20230822,151300,43188220325,2720,2735,2735,2720,5797
20230822,151200,43172404515,2730,2710,2740,2710,13935
20230822,151100,43134373985,2715,2700,2715,2700,15041
20230822,151000,43093757145,2700,2700,2700,2695,6064
20230822,150900,43077388150,2700,2715,2730,2690,51991
20230822,150800,42936873545,2715,2735,2735,2715,27785
20230822,150700,42861220875,2735,2745,2745,2735,2142
20230822,150600,42855354975,2745,2740,2745,2730,7183
20230822,150500,42835702445,2740,2740,2745,2735,7684
20230822,150400,42814655125,2745,2735,2745,2735,6596
20230822,150300,42796592635,2740,2745,2745,2735,3762
20230822,150200,42786282260,2745,2750,2750,2740,3957
20230822,150100,42775421295,2750,2745,2750,2740,8661
20230822,150000,42751656045,2745,2745,2750,2740,4402
20230822,145900,42739577535,2745,2735,2745,2730,6917
20230822,145800,42720643835,2740,2735,2740,2735,430
20230822,145700,42719466575,2740,2735,2740,2735,2230
20230822,145600,42713366410,2735,2735,2735,2735,4825
20230822,145500,42700170035,2740,2735,2745,2735,6042
20230822,145400,42683609210,2740,2735,2740,2735,1429
20230822,145300,42679696550,2735,2725,2735,2720,8680
20230822,145200,42656056945,2720,2730,2740,2720,9332
20230822,145100,42630572030,2720,2720,2730,2720,6383
20230822,145000,42613197355,2720,2725,2730,2720,4675
20230822,144900,42600459925,2725,2730,2730,2720,3918
20230822,144800,42589783725,2730,2740,2740,2730,8445
20230822,144700,42566692950,2745,2750,2755,2735,9863
20230822,144600,42539623050,2750,2750,2760,2750,11461
20230822,144500,42508063185,2750,2725,2750,2725,5465
20230822,144400,42493153675,2725,2725,2730,2720,12521
20230822,144300,42459029660,2730,2730,2735,2725,3616
20230822,144200,42449175770,2735,2730,2735,2715,16480
20230822,144100,42404306145,2735,2740,2750,2730,19540
20230822,144000,42350760035,2735,2730,2740,2725,10072
20230822,143900,42323249120,2730,2725,2735,2725,7041
20230822,143800,42304033775,2725,2710,2725,2710,13141
20230822,143700,42268340885,2710,2710,2710,2700,11292
20230822,143600,42237791025,2710,2690,2710,2685,22156
20230822,143500,42177978240,2690,2685,2690,2685,8433
20230822,143400,42155317355,2680,2680,2685,2680,1674
20230822,143300,42150826935,2680,2680,2680,2675,3964
20230822,143200,42140204275,2680,2670,2680,2670,4299
20230822,143100,42128717035,2670,2665,2675,2665,4040
20230822,143000,42117913550,2680,2660,2680,2650,11374
20230822,142900,42087583095,2665,2665,2670,2655,2217
20230822,142800,42081688035,2665,2670,2675,2665,8765
20230822,142700,42058290070,2670,2655,2670,2655,13767
20230822,142600,42021634005,2665,2635,2665,2635,9518
20230822,142500,41996409970,2635,2640,2650,2635,12312
20230822,142400,41963895830,2640,2640,2655,2640,19373
20230822,142300,41912663475,2640,2665,2665,2635,50226
20230822,142200,41779752910,2665,2670,2675,2660,16415
20230822,142100,41735954650,2675,2675,2680,2670,5788
20230822,142000,41720475645,2675,2675,2680,2675,11550
20230822,141900,41689569925,2675,2675,2685,2675,6083
20230822,141800,41673286505,2680,2680,2680,2675,13195
20230822,141700,41637952195,2685,2700,2700,2675,24969
20230822,141600,41570987075,2695,2700,2705,2695,9118
20230822,141500,41546403950,2700,2700,2700,2690,16680
20230822,141400,41501424460,2700,2700,2705,2695,30766
20230822,141300,41418381320,2705,2720,2720,2700,22083
20230822,141200,41358708155,2715,2710,2720,2705,6563
20230822,141100,41340926600,2710,2725,2725,2705,41814
20230822,141000,41227656055,2725,2725,2725,2715,19254
20230822,140900,41175330015,2720,2730,2730,2720,7691
20230822,140800,41154392050,2725,2740,2740,2725,15183
20230822,140700,41112847540,2745,2755,2755,2745,4841
20230822,140600,41099551815,2755,2755,2755,2750,2026
20230822,140500,41093973345,2755,2745,2755,2745,2693
20230822,140400,41086560630,2750,2750,2750,2745,2529
20230822,140300,41079611915,2750,2730,2750,2730,19678
20230822,140200,41025806325,2730,2730,2740,2730,3015
20230822,140100,41017568275,2740,2745,2745,2730,19178
20230822,140000,40965161905,2740,2745,2750,2735,7154
20230822,135900,40945563315,2745,2740,2750,2730,14295
20230822,135800,40906462860,2740,2750,2755,2740,16205
20230822,135700,40861965065,2750,2765,2770,2750,26982
20230822,135600,40787608645,2765,2770,2770,2760,4694
20230822,135500,40774632815,2770,2765,2770,2765,3645
20230822,135400,40764550275,2765,2760,2765,2760,2731
20230822,135300,40757010635,2760,2755,2765,2755,4178
20230822,135200,40745487250,2755,2770,2770,2755,20184
20230822,135100,40689728195,2770,2780,2785,2770,10694
20230822,135000,40660043885,2785,2785,2785,2780,1375
20230822,134900,40656221205,2785,2780,2785,2775,3999
20230822,134800,40645105280,2780,2780,2785,2775,1630
20230822,134700,40640576430,2775,2775,2780,2775,3225
20230822,134600,40631625050,2775,2780,2780,2775,1200
20230822,134500,40628294830,2780,2775,2780,2775,4282
20230822,134400,40616409550,2775,2775,2775,2770,5417
20230822,134300,40601384865,2780,2785,2785,2780,6086
20230822,134200,40584465780,2780,2795,2795,2780,1848
20230822,134100,40579320650,2790,2790,2795,2790,2015
20230822,134000,40573698290,2790,2785,2795,2785,1290
20230822,133900,40570101965,2785,2790,2790,2785,2864
20230822,133800,40562124885,2785,2790,2790,2785,2157
20230822,133700,40556111925,2790,2790,2795,2790,1565
20230822,133600,40551739380,2790,2790,2795,2790,3195
20230822,133500,40542822030,2790,2785,2790,2785,1634
20230822,133400,40538266435,2785,2790,2790,2780,2222
20230822,133300,40532078610,2790,2785,2795,2780,1958
20230822,133200,40526624675,2775,2775,2780,2770,41180
20230822,133100,40412499555,2775,2810,2810,2775,33548
20230822,133000,40318935080,2805,2805,2815,2800,4187
20230822,132900,40307191260,2815,2825,2825,2805,19220
20230822,132800,40253124205,2820,2820,2825,2815,11910
20230822,132700,40219583230,2815,2815,2820,2815,2398
20230822,132600,40212823395,2820,2820,2820,2815,2265
20230822,132500,40206444765,2815,2810,2820,2810,2939
20230822,132400,40198173320,2815,2810,2815,2810,3521
20230822,132300,40188272570,2815,2820,2820,2810,21866
20230822,132200,40126793985,2815,2820,2825,2815,5497
20230822,132100,40111307125,2825,2820,2825,2820,2721
20230822,132000,40103632905,2825,2825,2825,2820,1595
20230822,131900,40099131315,2820,2825,2825,2820,1501
20230822,131800,40094892865,2825,2825,2825,2820,3037
20230822,131700,40086321155,2825,2825,2830,2820,3630
20230822,131600,40076059560,2820,2820,2825,2820,1162
20230822,131500,40072778155,2825,2810,2825,2810,1991
20230822,131400,40067170080,2815,2815,2815,2810,4245
20230822,131300,40055229135,2810,2810,2815,2810,7032
20230822,131200,40035452905,2815,2815,2815,2810,2986
20230822,131100,40027055465,2810,2815,2820,2810,5749
20230822,131000,40010883690,2820,2825,2825,2815,6083
20230822,130900,39993737195,2820,2815,2825,2815,2307
20230822,130800,39987227735,2825,2840,2840,2810,30817
20230822,130700,39900509080,2830,2850,2855,2830,15158
20230822,130600,39857406460,2845,2835,2850,2835,7288
20230822,130500,39836651460,2845,2845,2845,2830,4387
20230822,130400,39824195535,2840,2825,2845,2820,4904
20230822,130300,39810276740,2820,2810,2820,2810,7193
20230822,130200,39790010250,2805,2805,2810,2805,2594
20230822,130100,39782734000,2805,2815,2815,2805,2398
20230822,130000,39775994405,2815,2805,2820,2800,8585
20230822,125900,39751856845,2800,2795,2800,2790,7346
20230822,125800,39731337605,2790,2770,2790,2770,13598
20230822,125700,39693619025,2775,2790,2790,2770,23380
20230822,125600,39628659225,2785,2790,2810,2785,8996
20230822,125500,39603567895,2810,2815,2815,2785,36960
20230822,125400,39500142635,2810,2815,2820,2810,4219
20230822,125300,39488265700,2820,2835,2840,2810,7814
20230822,125200,39466217510,2830,2835,2840,2830,7468
20230822,125100,39445056135,2840,2845,2845,2830,8439
20230822,125000,39421092350,2840,2840,2845,2830,3370
20230822,124900,39411518020,2830,2830,2840,2825,7469
20230822,124800,39390396805,2830,2835,2835,2830,3650
20230822,124700,39380067220,2835,2835,2840,2830,1551
20230822,124600,39375666730,2830,2830,2840,2830,634
20230822,124500,39373871390,2830,2840,2840,2830,3219
20230822,124400,39364755970,2835,2830,2835,2830,338
20230822,124300,39363798405,2835,2830,2835,2830,1755
20230822,124200,39358831640,2830,2835,2835,2830,2471
20230822,124100,39351831230,2835,2835,2840,2830,2394
20230822,124000,39345049570,2840,2840,2840,2835,1328
20230822,123900,39341283275,2840,2840,2850,2840,2819
20230822,123800,39333277215,2845,2845,2845,2840,2375
20230822,123700,39326520565,2850,2855,2855,2850,4092
20230822,123600,39314858300,2860,2860,2860,2860,2471
20230822,123500,39307791240,2850,2850,2865,2850,12161
20230822,123400,39273024540,2850,2840,2850,2840,3772
20230822,123300,39262290355,2840,2845,2845,2835,1227
20230822,123200,39258803270,2835,2840,2845,2835,918
20230822,123100,39256197040,2840,2845,2845,2835,961
20230822,123000,39253468165,2845,2850,2850,2825,16367
20230822,122900,39207166110,2850,2850,2850,2845,2008
20230822,122800,39201446485,2850,2835,2855,2830,12015
20230822,122700,39167195900,2850,2840,2850,2835,1754
20230822,122600,39162214215,2840,2845,2850,2840,5808
20230822,122500,39145688885,2845,2840,2850,2820,25450
20230822,122400,39073775900,2840,2845,2855,2840,31472
20230822,122300,38984247655,2840,2845,2850,2840,17412
20230822,122200,38934720960,2840,2825,2845,2825,20631
20230822,122100,38876188015,2830,2810,2830,2810,35345
20230822,122000,38776527940,2805,2810,2810,2805,11100
20230822,121900,38745382065,2810,2805,2810,2805,2348
20230822,121800,38738793760,2805,2805,2810,2805,6557
20230822,121700,38720395285,2805,2810,2810,2805,5297
20230822,121600,38705536415,2810,2800,2815,2800,14414
20230822,121500,38665085835,2795,2795,2800,2790,4416
20230822,121400,38652749375,2795,2795,2795,2790,1261
20230822,121300,38649227835,2795,2795,2795,2785,3676
20230822,121200,38638970870,2790,2790,2795,2785,4898
20230822,121100,38625319930,2790,2780,2790,2775,18847
20230822,121000,38572926060,2780,2790,2795,2780,4352
20230822,120900,38560794585,2790,2790,2795,2785,4679
20230822,120800,38547737110,2785,2795,2795,2785,9167
20230822,120700,38522164775,2790,2785,2795,2780,12379
20230822,120600,38487656935,2785,2780,2790,2780,12707
20230822,120500,38452276760,2780,2790,2790,2775,48552
20230822,120400,38317323935,2790,2810,2810,2785,8204
20230822,120300,38294422565,2810,2810,2815,2800,21877
20230822,120200,38233079960,2815,2810,2815,2810,1847
20230822,120100,38227884090,2815,2815,2815,2810,3119
20230822,120000,38219109855,2815,2815,2815,2805,6022
20230822,115900,38202184645,2815,2820,2820,2810,5265
20230822,115800,38187351220,2820,2805,2820,2805,6914
20230822,115700,38167894515,2805,2815,2820,2805,7348
20230822,115600,38147258460,2810,2820,2825,2810,10873
20230822,115500,38116676335,2820,2810,2825,2810,15618
20230822,115400,38072657290,2810,2800,2810,2800,14810
20230822,115300,38031138655,2805,2805,2815,2800,25159
20230822,115200,37960609735,2805,2810,2820,2805,28554
20230822,115100,37880350815,2815,2840,2845,2805,90902
20230822,115000,37623851155,2840,2860,2860,2840,29181
20230822,114900,37540721970,2860,2870,2870,2850,26025
20230822,114800,37466427680,2870,2875,2875,2860,2394
20230822,114700,37459555930,2870,2865,2875,2860,2281
20230822,114600,37453011505,2870,2860,2870,2860,13218
20230822,114500,37415182350,2865,2865,2865,2860,29191
20230822,114400,37331672530,2860,2875,2875,2860,26379
20230822,114300,37256194710,2875,2880,2885,2860,61428
20230822,114200,37080037360,2880,2885,2895,2880,12383
20230822,114100,37044330025,2885,2890,2890,2885,6367
20230822,114000,37025929420,2890,2900,2900,2890,2106
20230822,113900,37019832635,2900,2890,2900,2890,899
20230822,113800,37017231610,2895,2890,2895,2890,2297
20230822,113700,37010592385,2890,2895,2895,2890,5313
20230822,113600,36995236255,2900,2900,2900,2895,1930
20230822,113500,36989645350,2900,2895,2900,2890,6885
20230822,113400,36969720220,2895,2895,2900,2890,3188
20230822,113300,36960485805,2890,2895,2895,2890,4841
20230822,113200,36946477950,2900,2895,2910,2895,8142
20230822,113100,36922883170,2900,2900,2910,2895,13926
20230822,113000,36882478520,2900,2890,2900,2885,8756
20230822,112900,36857160145,2890,2890,2895,2885,12316
20230822,112800,36821579020,2890,2895,2900,2890,9615
20230822,112700,36793778280,2900,2895,2900,2895,6185
20230822,112600,36775871955,2895,2895,2900,2890,3503
20230822,112500,36765727270,2900,2900,2900,2890,17476
20230822,112400,36715192120,2895,2910,2910,2895,17731
20230822,112300,36663780055,2910,2915,2920,2910,3911
20230822,112200,36652388810,2920,2915,2925,2915,1263
20230822,112100,36648702880,2930,2930,2930,2915,10701
20230822,112000,36617457690,2925,2925,2930,2920,6318
20230822,111900,36598977245,2930,2930,2935,2925,3368
20230822,111800,36589108230,2935,2930,2940,2930,8021
20230822,111700,36565586455,2935,2945,2945,2930,9951
20230822,111600,36536363500,2940,2935,2940,2930,3206
20230822,111500,36526945365,2930,2925,2935,2920,12704
20230822,111400,36489757800,2920,2920,2930,2920,4148
20230822,111300,36477618510,2930,2920,2940,2915,8162
20230822,111200,36453753320,2915,2920,2925,2915,6232
20230822,111100,36435550630,2925,2925,2930,2920,2727
20230822,111000,36427570870,2920,2915,2935,2915,5592
20230822,110900,36411221905,2920,2915,2920,2905,12447
20230822,110800,36374948615,2915,2915,2915,2905,5951
20230822,110700,36357619345,2910,2925,2925,2910,5826
20230822,110600,36340631625,2920,2930,2940,2920,10383
20230822,110500,36310266300,2930,2940,2940,2925,15682
20230822,110400,36264227415,2935,2945,2950,2930,26687
20230822,110300,36185753310,2940,2925,2945,2925,10659
20230822,110200,36154451120,2930,2930,2930,2925,7163
20230822,110100,36133479625,2925,2920,2930,2915,8461
20230822,110000,36108749790,2920,2920,2925,2915,6710
20230822,105900,36089169510,2920,2920,2925,2915,7243
20230822,105800,36068023410,2925,2920,2925,2920,4191
20230822,105700,36055778970,2920,2920,2925,2920,2779
20230822,105600,36047664205,2915,2915,2920,2915,4475
20230822,105500,36034617065,2915,2905,2920,2905,2188
20230822,105400,36028244890,2905,2900,2915,2900,3094
20230822,105300,36019248820,2900,2905,2910,2900,10564
20230822,105200,35988562635,2900,2895,2900,2885,28100
20230822,105100,35907275660,2895,2905,2915,2895,21119
20230822,105000,35845968210,2905,2905,2915,2905,6557
20230822,104900,35826884725,2915,2905,2915,2900,14447
20230822,104800,35784903455,2905,2925,2925,2890,73199
20230822,104700,35572287765,2920,2940,2940,2920,8732
20230822,104600,35546744065,2940,2940,2945,2930,6241
20230822,104500,35528423935,2945,2950,2950,2940,9918
20230822,104400,35499219530,2950,2935,2950,2925,12061
20230822,104300,35463828805,2930,2945,2950,2930,29546
20230822,104200,35377164985,2950,2960,2960,2950,9499
20230822,104100,35349118925,2955,2965,2965,2955,6778
20230822,104000,35329075830,2965,2960,2965,2960,21062
20230822,103900,35266678880,2960,2960,2965,2955,2608
20230822,103800,35258959005,2965,2970,2970,2955,13674
20230822,103700,35218476890,2965,2965,2975,2955,5829
20230822,103600,35201197115,2975,2950,2975,2945,9035
20230822,103500,35174516480,2945,2965,2970,2945,30921
20230822,103400,35083227020,2970,2975,2975,2960,11381
20230822,103300,35049460905,2975,2980,2980,2970,17885
20230822,103200,34996279520,2975,2975,2980,2965,13059
20230822,103100,34957468450,2975,2975,2980,2965,26612
20230822,103000,34878404305,2970,2960,2975,2955,4587
20230822,102900,34864810885,2960,2965,2975,2955,22998
20230822,102800,34796593210,2970,2955,2970,2950,18875
20230822,102700,34740625795,2950,2955,2955,2935,15399
20230822,102600,34695340850,2955,2945,2955,2935,9234
20230822,102500,34668186680,2945,2950,2955,2940,9655
20230822,102400,34639761720,2945,2955,2970,2945,8667
20230822,102300,34614178420,2970,2975,2975,2950,8709
20230822,102200,34588364055,2975,2970,2980,2960,18976
20230822,102100,34531995790,2975,2945,2975,2940,12535
20230822,102000,34494861530,2945,2925,2960,2915,51491
20230822,101900,34344248880,2910,2955,2965,2900,78481
20230822,101800,34114963310,2955,2960,2965,2950,19384
20230822,101700,34057711400,2955,2965,2965,2950,6819
20230822,101600,34037551630,2965,2960,2965,2955,12367
20230822,101500,34000981915,2955,2955,2970,2955,9022
20230822,101400,33974290235,2955,2980,2980,2955,7023
20230822,101300,33953482230,2980,2980,2990,2965,27459
20230822,101200,33871613605,2985,2945,2990,2945,26374
20230822,101100,33793316620,2945,2970,2975,2920,58378
20230822,101000,33621186365,2970,2980,2980,2965,18839
20230822,100900,33565222585,2980,3005,3005,2970,13759
20230822,100800,33524161535,3005,3005,3010,2990,18871
20230822,100700,33467522505,3005,3015,3025,2975,72369
20230822,100600,33250607515,3010,3015,3030,3005,31793
20230822,100500,33154714115,3005,3015,3060,3000,248055
20230822,100400,32401952450,3015,2975,3025,2975,123797
20230822,100300,32029252145,2980,2960,2990,2955,23089
20230822,100200,31960768100,2955,2965,2970,2950,29363
20230822,100100,31873896870,2970,2975,2980,2965,27163
20230822,100000,31793179795,2975,2985,2990,2970,23939
20230822,095900,31721846015,2985,3005,3010,2985,49500
20230822,095800,31573242420,3010,2975,3020,2975,64305
20230822,095700,31380154015,2970,2985,2990,2965,28887
20230822,095600,31294225620,2990,3000,3005,2980,50054
20230822,095500,31144609135,3000,3020,3030,2990,112809
20230822,095400,30804950795,3030,2940,3035,2935,308820
20230822,095300,29878644730,2940,2960,2960,2935,30428
20230822,095200,29789056190,2960,2930,2960,2920,41642
20230822,095100,29666322905,2920,2915,2930,2900,24312
20230822,095000,29595526855,2915,2885,2915,2880,27343
20230822,094900,29516497930,2885,2900,2915,2885,21854
20230822,094800,29453217565,2900,2905,2910,2890,41878
20230822,094700,29331782015,2905,2930,2935,2905,26700
20230822,094600,29253891965,2935,2960,2960,2930,33348
20230822,094500,29155601010,2955,2955,2965,2955,34032
20230822,094400,29054915085,2960,2955,2965,2950,39604
20230822,094300,28937871555,2960,2930,2960,2930,43572
20230822,094200,28809481400,2935,2920,2945,2915,64629
20230822,094100,28620321800,2920,2895,2920,2895,41317
20230822,094000,28500247065,2900,2875,2900,2870,33447
20230822,093900,28403807360,2870,2870,2875,2865,70093
20230822,093800,28202672775,2875,2915,2915,2875,55410
20230822,093700,28042449185,2915,2900,2930,2890,67091
20230822,093600,27847740045,2900,2860,2900,2860,178171
20230822,093500,27335878360,2900,2900,2900,2900,0
20230822,093400,27335878360,2900,2905,2910,2900,66337
20230822,093300,27143423455,2905,2965,2965,2905,126745
20230822,093200,26771159445,2960,2970,2970,2960,24910
20230822,093100,26697358550,2970,2960,2980,2960,25128
20230822,093000,26622706815,2960,2980,2990,2960,58850
20230822,092900,26447554375,2985,2990,3000,2980,102982
20230822,092800,26139563485,2990,2965,3000,2965,45034
20230822,092700,26004961205,2965,2975,2995,2960,59484
20230822,092600,25827621225,2980,2950,2990,2950,69133
20230822,092500,25622406635,2960,2950,2970,2940,44929
20230822,092400,25489566600,2950,2975,2990,2940,128156
20230822,092300,25110022385,2975,2990,2990,2965,37207
20230822,092200,24999199475,2980,2995,2995,2950,57027
20230822,092100,24829701450,2995,3015,3025,2940,174530
20230822,092000,24308507810,3010,2985,3020,2985,95480
20230822,091900,24022048675,2985,2970,2995,2965,132480
20230822,091800,23627327665,2965,2915,2985,2910,188819
20230822,091700,23070050595,2915,3030,3035,2905,355860
20230822,091600,22021912470,3030,3005,3050,2995,253192
20230822,091500,21256775285,3010,3120,3120,3000,357533
20230822,091400,20165018125,3115,3105,3130,3100,104144
20230822,091300,19840804690,3100,3130,3135,3100,124984
20230822,091200,19450915015,3130,3110,3150,3095,197222
20230822,091100,18833541660,3110,3150,3155,3090,288162
20230822,091000,17936204990,3145,3190,3200,3105,544272
20230822,090900,16225384410,3185,3175,3280,3175,842033
20230822,090800,13509002440,3175,3190,3200,3150,527898
20230822,090700,11833267665,3190,3220,3250,3160,718429
20230822,090600,9526264900,3225,3225,3225,3225,0
20230822,090500,9526264900,3225,3100,3225,3100,845666
20230822,090400,6854526070,3100,3055,3110,3045,416924
20230822,090300,5565648535,3055,3080,3080,3000,367022
20230822,090200,4449632335,3080,3130,3145,3050,483703
20230822,090100,2954716180,3125,2885,3145,2850,688489
20230822,090000,860416020,2900,2935,2935,2835,296308