KissMeData/024900/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190200,3144680740,5900,5900,5900,5900,5198
20230822,190100,3144680740,5900,5900,5900,5900,0
20230822,190000,3144680740,5900,5900,5900,5900,0
20230822,185900,3144680740,5900,5900,5900,5900,0
20230822,185800,3144680740,5900,5900,5900,5900,0
20230822,185700,3144680740,5900,5900,5900,5900,0
20230822,185600,3144680740,5900,5900,5900,5900,0
20230822,185500,3144680740,5900,5900,5900,5900,0
20230822,185400,3144680740,5900,5900,5900,5900,0
20230822,185300,3144680740,5900,5900,5900,5900,0
20230822,185200,3144680740,5900,5900,5900,5900,0
20230822,185100,3144680740,5900,5900,5900,5900,0
20230822,185000,3144680740,5900,5900,5900,5900,0
20230822,184900,3144680740,5900,5900,5900,5900,0
20230822,184800,3144680740,5900,5900,5900,5900,0
20230822,184700,3144680740,5900,5900,5900,5900,0
20230822,184600,3144680740,5900,5900,5900,5900,0
20230822,184500,3144680740,5900,5900,5900,5900,0
20230822,184400,3144680740,5900,5900,5900,5900,0
20230822,184300,3144680740,5900,5900,5900,5900,0
20230822,184200,3144680740,5900,5900,5900,5900,0
20230822,184100,3144680740,5900,5900,5900,5900,0
20230822,184000,3144680740,5900,5900,5900,5900,0
20230822,183900,3144680740,5900,5900,5900,5900,0
20230822,183800,3144680740,5900,5900,5900,5900,0
20230822,183700,3144680740,5900,5900,5900,5900,0
20230822,183600,3144680740,5900,5900,5900,5900,0
20230822,183500,3144680740,5900,5900,5900,5900,0
20230822,183400,3144680740,5900,5900,5900,5900,0
20230822,183300,3144680740,5900,5900,5900,5900,0
20230822,183200,3144680740,5900,5900,5900,5900,5198
20230822,183100,3144680740,5900,5900,5900,5900,0
20230822,183000,3144680740,5900,5900,5900,5900,0
20230822,182900,3144680740,5900,5900,5900,5900,0
20230822,182800,3144680740,5900,5900,5900,5900,0
20230822,182700,3144680740,5900,5900,5900,5900,0
20230822,182600,3144680740,5900,5900,5900,5900,0
20230822,182500,3144680740,5900,5900,5900,5900,0
20230822,182400,3144680740,5900,5900,5900,5900,0
20230822,182300,3144680740,5900,5900,5900,5900,0
20230822,182200,3144680740,5900,5900,5900,5900,0
20230822,182100,3144680740,5900,5900,5900,5900,0
20230822,182000,3144680740,5900,5900,5900,5900,0
20230822,181900,3144680740,5900,5900,5900,5900,0
20230822,181800,3144680740,5900,5900,5900,5900,0
20230822,181700,3144680740,5900,5900,5900,5900,0
20230822,181600,3144680740,5900,5900,5900,5900,0
20230822,181500,3144680740,5900,5900,5900,5900,0
20230822,181400,3144680740,5900,5900,5900,5900,0
20230822,181300,3144680740,5900,5900,5900,5900,0
20230822,181200,3144680740,5900,5900,5900,5900,0
20230822,181100,3144680740,5900,5900,5900,5900,0
20230822,181000,3144680740,5900,5900,5900,5900,0
20230822,180900,3144680740,5900,5900,5900,5900,0
20230822,180800,3144680740,5900,5900,5900,5900,0
20230822,180700,3144680740,5900,5900,5900,5900,0
20230822,180600,3144680740,5900,5900,5900,5900,0
20230822,180500,3144680740,5900,5900,5900,5900,0
20230822,180400,3144680740,5900,5900,5900,5900,0
20230822,180300,3144680740,5900,5900,5900,5900,0
20230822,180200,3144680740,5900,5900,5900,5900,5198
20230822,180100,3144680740,5900,5900,5900,5900,0
20230822,180000,3144680740,5900,5900,5900,5900,0
20230822,175900,3144680740,5900,5900,5900,5900,0
20230822,175800,3144680740,5900,5900,5900,5900,0
20230822,175700,3144680740,5900,5900,5900,5900,0
20230822,175600,3144680740,5900,5900,5900,5900,0
20230822,175500,3144680740,5900,5900,5900,5900,0
20230822,175400,3144680740,5900,5900,5900,5900,0
20230822,175300,3144680740,5900,5900,5900,5900,0
20230822,175200,3144680740,5900,5900,5900,5900,0
20230822,175100,3144680740,5900,5900,5900,5900,0
20230822,175000,3144680740,5900,5900,5900,5900,0
20230822,174900,3144680740,5900,5900,5900,5900,0
20230822,174800,3144680740,5900,5900,5900,5900,0
20230822,174700,3144680740,5900,5900,5900,5900,0
20230822,174600,3144680740,5900,5900,5900,5900,0
20230822,174500,3144680740,5900,5900,5900,5900,0
20230822,174400,3144680740,5900,5900,5900,5900,0
20230822,174300,3144680740,5900,5900,5900,5900,0
20230822,174200,3144680740,5900,5900,5900,5900,0
20230822,174100,3144680740,5900,5900,5900,5900,0
20230822,174000,3144680740,5900,5900,5900,5900,0
20230822,173900,3144680740,5900,5900,5900,5900,0
20230822,173800,3144680740,5900,5900,5900,5900,0
20230822,173700,3144680740,5900,5900,5900,5900,0
20230822,173600,3144680740,5900,5900,5900,5900,0
20230822,173500,3144680740,5900,5900,5900,5900,0
20230822,173400,3144680740,5900,5900,5900,5900,0
20230822,173300,3144680740,5900,5900,5900,5900,0
20230822,173200,3144680740,5900,5900,5900,5900,5198
20230822,173100,3144680740,5900,5900,5900,5900,0
20230822,173000,3144680740,5900,5900,5900,5900,0
20230822,172900,3144680740,5900,5900,5900,5900,0
20230822,172800,3144680740,5900,5900,5900,5900,0
20230822,172700,3144680740,5900,5900,5900,5900,0
20230822,172600,3144680740,5900,5900,5900,5900,0
20230822,172500,3144680740,5900,5900,5900,5900,0
20230822,172400,3144680740,5900,5900,5900,5900,0
20230822,172300,3144680740,5900,5900,5900,5900,0
20230822,172200,3144680740,5900,5900,5900,5900,0
20230822,172100,3144680740,5900,5900,5900,5900,0
20230822,172000,3144680740,5900,5900,5900,5900,0
20230822,171900,3144680740,5900,5900,5900,5900,0
20230822,171800,3144680740,5900,5900,5900,5900,0
20230822,171700,3144680740,5900,5900,5900,5900,0
20230822,171600,3144680740,5900,5900,5900,5900,0
20230822,171500,3144680740,5900,5900,5900,5900,0
20230822,171400,3144680740,5900,5900,5900,5900,0
20230822,171300,3144680740,5900,5900,5900,5900,0
20230822,171200,3144680740,5900,5900,5900,5900,0
20230822,171100,3144680740,5900,5900,5900,5900,0
20230822,171000,3144680740,5900,5900,5900,5900,0
20230822,170900,3144680740,5900,5900,5900,5900,0
20230822,170800,3144680740,5900,5900,5900,5900,0
20230822,170700,3144680740,5900,5900,5900,5900,0
20230822,170600,3144680740,5900,5900,5900,5900,0
20230822,170500,3144680740,5900,5900,5900,5900,0
20230822,170400,3144680740,5900,5900,5900,5900,0
20230822,170300,3144680740,5900,5900,5900,5900,0
20230822,170200,3144680740,5900,5900,5900,5900,5198
20230822,170100,3144680740,5900,5900,5900,5900,0
20230822,170000,3144680740,5900,5900,5900,5900,0
20230822,165900,3144680740,5900,5900,5900,5900,0
20230822,165800,3144680740,5900,5900,5900,5900,0
20230822,165700,3144680740,5900,5900,5900,5900,0
20230822,165600,3144680740,5900,5900,5900,5900,0
20230822,165500,3144680740,5900,5900,5900,5900,0
20230822,165400,3144680740,5900,5900,5900,5900,0
20230822,165300,3144680740,5900,5900,5900,5900,0
20230822,165200,3144680740,5900,5900,5900,5900,0
20230822,165100,3144680740,5900,5900,5900,5900,0
20230822,165000,3144680740,5900,5900,5900,5900,0
20230822,164900,3144680740,5900,5900,5900,5900,0
20230822,164800,3144680740,5900,5900,5900,5900,0
20230822,164700,3144680740,5900,5900,5900,5900,0
20230822,164600,3144680740,5900,5900,5900,5900,0
20230822,164500,3144680740,5900,5900,5900,5900,0
20230822,164400,3144680740,5900,5900,5900,5900,0
20230822,164300,3144680740,5900,5900,5900,5900,0
20230822,164200,3144680740,5900,5900,5900,5900,0
20230822,164100,3144680740,5900,5900,5900,5900,0
20230822,164000,3144680740,5900,5900,5900,5900,0
20230822,163900,3144680740,5900,5900,5900,5900,0
20230822,163800,3144680740,5900,5900,5900,5900,0
20230822,163700,3144680740,5900,5900,5900,5900,0
20230822,163600,3144680740,5900,5900,5900,5900,0
20230822,163500,3144680740,5900,5900,5900,5900,0
20230822,163400,3144680740,5900,5900,5900,5900,0
20230822,163300,3144680740,5900,5900,5900,5900,0
20230822,163200,3144680740,5900,5900,5900,5900,5198
20230822,163100,3144680740,5900,5900,5900,5900,0
20230822,163000,3144680740,5900,5900,5900,5900,0
20230822,162900,3144680740,5900,5900,5900,5900,0
20230822,162800,3144680740,5900,5900,5900,5900,0
20230822,162700,3144680740,5900,5900,5900,5900,0
20230822,162600,3144680740,5900,5900,5900,5900,0
20230822,162500,3144680740,5900,5900,5900,5900,0
20230822,162400,3144680740,5900,5900,5900,5900,0
20230822,162300,3144680740,5900,5900,5900,5900,0
20230822,162200,3144680740,5900,5900,5900,5900,0
20230822,162100,3144680740,5900,5900,5900,5900,0
20230822,162000,3144680740,5900,5900,5900,5900,0
20230822,161900,3144680740,5900,5900,5900,5900,0
20230822,161800,3144680740,5900,5900,5900,5900,0
20230822,161700,3144680740,5900,5900,5900,5900,0
20230822,161600,3144680740,5900,5900,5900,5900,0
20230822,161500,3144680740,5900,5900,5900,5900,0
20230822,161400,3144680740,5900,5900,5900,5900,0
20230822,161300,3144680740,5900,5900,5900,5900,0
20230822,161200,3144680740,5900,5900,5900,5900,0
20230822,161100,3144680740,5900,5900,5900,5900,0
20230822,161000,3144680740,5900,5900,5900,5900,0
20230822,160900,3144680740,5900,5900,5900,5900,0
20230822,160800,3144680740,5900,5900,5900,5900,0
20230822,160700,3144680740,5900,5900,5900,5900,0
20230822,160600,3144680740,5900,5900,5900,5900,0
20230822,160500,3144680740,5900,5900,5900,5900,0
20230822,160400,3144680740,5900,5900,5900,5900,0
20230822,160300,3144680740,5900,5900,5900,5900,0
20230822,160200,3144680740,5900,5900,5900,5900,5198
20230822,160100,3144680740,5900,5900,5900,5900,0
20230822,160000,3144680740,5900,5900,5900,5900,0
20230822,155900,3144680740,5900,5900,5900,5900,0
20230822,155800,3144680740,5900,5900,5900,5900,0
20230822,155700,3144680740,5900,5900,5900,5900,0
20230822,155600,3144680740,5900,5900,5900,5900,0
20230822,155500,3144680740,5900,5900,5900,5900,0
20230822,155400,3144680740,5900,5900,5900,5900,0
20230822,155300,3144680740,5900,5900,5900,5900,0
20230822,155200,3144680740,5900,5900,5900,5900,0
20230822,155100,3144680740,5900,5900,5900,5900,0
20230822,155000,3144680740,5900,5900,5900,5900,0
20230822,154900,3144680740,5900,5900,5900,5900,0
20230822,154800,3144680740,5900,5900,5900,5900,0
20230822,154700,3144680740,5900,5900,5900,5900,0
20230822,154600,3144680740,5900,5900,5900,5900,0
20230822,154500,3144680740,5900,5900,5900,5900,0
20230822,154400,3144680740,5900,5900,5900,5900,0
20230822,154300,3144680740,5900,5900,5900,5900,0
20230822,154200,3144680740,5900,5900,5900,5900,0
20230822,154100,3144680740,5900,5900,5900,5900,0
20230822,154000,3144680740,5900,5900,5900,5900,0
20230822,153900,3144680740,5900,5900,5900,5900,0
20230822,153800,3144680740,5900,5900,5900,5900,0
20230822,153700,3144680740,5900,5900,5900,5900,0
20230822,153600,3144680740,5900,5900,5900,5900,0
20230822,153500,3144680740,5900,5900,5900,5900,0
20230822,153400,3144680740,5900,5900,5900,5900,0
20230822,153300,3144680740,5900,5900,5900,5900,0
20230822,153200,3144680740,5900,5900,5900,5900,5198
20230822,153100,3144680740,5900,5900,5900,5900,0
20230822,153000,3144680740,5900,5900,5900,5900,5198
20230822,152900,3114012540,5890,5890,5890,5890,0
20230822,152800,3114012540,5890,5890,5890,5890,0
20230822,152700,3114012540,5890,5890,5890,5890,0
20230822,152600,3114012540,5890,5890,5890,5890,0
20230822,152500,3114012540,5890,5890,5890,5890,0
20230822,152400,3114012540,5890,5890,5890,5890,0
20230822,152300,3114012540,5890,5890,5890,5890,0
20230822,152200,3114012540,5890,5890,5890,5890,0
20230822,152100,3114012540,5890,5890,5890,5890,0
20230822,152000,3114012540,5890,5890,5890,5890,0
20230822,151900,3114012540,5890,5890,5910,5890,2381
20230822,151800,3099967520,5920,5920,5920,5920,0
20230822,151700,3099967520,5920,5920,5920,5880,280
20230822,151600,3098317720,5920,5900,5920,5880,3681
20230822,151500,3076634240,5920,5920,5920,5920,1
20230822,151400,3076628320,5880,5920,5930,5880,1637
20230822,151300,3066994070,5910,5880,5910,5880,824
20230822,151200,3062130530,5890,5890,5890,5890,762
20230822,151100,3057642350,5900,5900,5900,5890,313
20230822,151000,3055795760,5900,5870,5930,5870,5135
20230822,150900,3025614510,5870,5880,5880,5870,608
20230822,150800,3022039990,5880,5880,5890,5880,2838
20230822,150700,3005352540,5880,5900,5900,5880,2255
20230822,150600,2992068670,5900,5910,5910,5900,66
20230822,150500,2991678770,5910,5910,5910,5910,270
20230822,150400,2990083070,5910,5910,5910,5910,1
20230822,150300,2990077160,5910,5900,5910,5900,486
20230822,150200,2987205970,5900,5910,5920,5900,2141
20230822,150100,2974554300,5910,5920,5920,5910,802
20230822,150000,2969813460,5920,5900,5940,5900,3494
20230822,145900,2949104060,5910,5910,5910,5910,10
20230822,145800,2949044960,5910,5910,5910,5910,0
20230822,145700,2949044960,5910,5910,5910,5910,219
20230822,145600,2947750670,5910,5910,5910,5910,378
20230822,145500,2945516690,5900,5890,5900,5890,2074
20230822,145400,2933280100,5900,5890,5900,5890,333
20230822,145300,2931315730,5890,5890,5890,5890,210
20230822,145200,2930078830,5890,5890,5890,5890,336
20230822,145100,2928099790,5890,5900,5900,5890,1600
20230822,145000,2918673790,5900,5890,5900,5890,294
20230822,144900,2916939310,5890,5900,5910,5890,1625
20230822,144800,2907356960,5900,5900,5900,5900,10
20230822,144700,2907297960,5900,5900,5900,5900,270
20230822,144600,2905704960,5900,5900,5900,5900,127
20230822,144500,2904955660,5900,5900,5900,5900,173
20230822,144400,2903934960,5900,5900,5900,5900,205
20230822,144300,2902725460,5890,5890,5890,5890,220
20230822,144200,2901429660,5900,5910,5910,5900,7593
20230822,144100,2856630780,5910,5910,5910,5910,1442
20230822,144000,2848108560,5920,5900,5920,5900,776
20230822,143900,2843521510,5900,5900,5900,5900,1
20230822,143800,2843515610,5910,5920,5920,5910,1951
20230822,143700,2831985180,5910,5910,5910,5910,25
20230822,143600,2831837430,5910,5910,5910,5910,201
20230822,143500,2830649520,5910,5910,5910,5910,115
20230822,143400,2829969870,5910,5910,5910,5910,0
20230822,143300,2829969870,5910,5910,5910,5910,960
20230822,143200,2824296270,5910,5910,5910,5910,170
20230822,143100,2823291570,5900,5910,5910,5900,702
20230822,143000,2819142770,5910,5910,5910,5900,5424
20230822,142900,2787140660,5900,5910,5910,5900,1158
20230822,142800,2780298620,5900,5900,5900,5900,226
20230822,142700,2778965220,5900,5900,5900,5900,572
20230822,142600,2775590420,5900,5900,5900,5890,477
20230822,142500,2772777860,5900,5900,5900,5890,1691
20230822,142400,2762803170,5900,5910,5910,5900,53
20230822,142300,2762490450,5910,5900,5910,5900,120
20230822,142200,2761782150,5890,5890,5890,5890,213
20230822,142100,2760527580,5900,5900,5900,5900,531
20230822,142000,2757394680,5900,5880,5900,5880,149
20230822,141900,2756515920,5900,5890,5900,5880,551
20230822,141800,2753271800,5900,5900,5900,5890,502
20230822,141700,2750311750,5900,5890,5900,5890,101
20230822,141600,2749715860,5890,5910,5910,5860,8745
20230822,141500,2698260330,5910,5920,5940,5910,2100
20230822,141400,2685807220,5910,5900,5910,5900,1048
20230822,141300,2679615270,5910,5910,5910,5910,398
20230822,141200,2677263090,5910,5910,5910,5910,3
20230822,141100,2677245360,5900,5900,5900,5900,0
20230822,141000,2677245360,5900,5900,5900,5900,1076
20230822,140900,2670896960,5900,5900,5900,5900,6
20230822,140800,2670861560,5900,5900,5900,5900,334
20230822,140700,2668890960,5900,5910,5910,5900,1270
20230822,140600,2661387260,5910,5920,5920,5910,706
20230822,140500,2657209470,5920,5910,5920,5910,55
20230822,140400,2656883880,5920,5910,5920,5910,503
20230822,140300,2653911140,5910,5910,5910,5910,1025
20230822,140200,2647853390,5910,5910,5910,5910,510
20230822,140100,2644839290,5910,5910,5920,5910,604
20230822,140000,2641269620,5900,5910,5920,5900,538
20230822,135900,2638093200,5900,5930,5930,5900,64
20230822,135800,2637715280,5900,5930,5930,5900,10
20230822,135700,2637656100,5890,5930,5930,5890,1059
20230822,135600,2631378380,5940,5930,5940,5930,2000
20230822,135500,2619505160,5930,5890,5930,5890,2174
20230822,135400,2606624510,5890,5890,5890,5890,501
20230822,135300,2603673620,5900,5900,5900,5900,400
20230822,135200,2601313620,5900,5900,5900,5900,54
20230822,135100,2600995020,5900,5890,5900,5890,137
20230822,135000,2600187590,5890,5890,5890,5890,412
20230822,134900,2597760910,5890,5890,5890,5890,0
20230822,134800,2597760910,5890,5910,5910,5890,2695
20230822,134700,2581846700,5920,5910,5920,5910,343
20230822,134600,2579819070,5910,5920,5920,5910,5
20230822,134500,2579789510,5930,5940,5940,5930,27
20230822,134400,2579629200,5940,5900,5940,5900,946
20230822,134300,2574016840,5900,5880,5900,5870,2926
20230822,134200,2556783040,5880,5930,5940,5880,5325
20230822,134100,2525317740,5930,5900,5940,5900,5154
20230822,134000,2494750760,5910,5930,5930,5900,56
20230822,133900,2494419310,5910,5930,5930,5880,8711
20230822,133800,2443086710,5930,5930,5930,5920,386
20230822,133700,2440798430,5930,5920,5930,5910,354
20230822,133600,2438703600,5920,5920,5920,5910,1790
20230822,133500,2428124600,5920,5910,5920,5910,93
20230822,133400,2427574960,5910,5900,5910,5900,7
20230822,133300,2427533600,5910,5900,5910,5900,994
20230822,133200,2421660790,5910,5890,5910,5890,4
20230822,133100,2421637170,5890,5900,5900,5890,184
20230822,133000,2420553120,5900,5900,5910,5900,475
20230822,132900,2417750580,5900,5890,5900,5890,710
20230822,132800,2413568650,5880,5880,5880,5880,675
20230822,132700,2409599650,5880,5910,5910,5880,283
20230822,132600,2407935510,5880,5880,5880,5880,0
20230822,132500,2407935510,5880,5890,5900,5880,6610
20230822,132400,2369019970,5900,5900,5900,5890,988
20230822,132300,2363192500,5900,5900,5900,5900,13
20230822,132200,2363115800,5900,5900,5900,5900,1408
20230822,132100,2354808600,5910,5910,5910,5910,127
20230822,132000,2354058030,5910,5910,5920,5910,1027
20230822,131900,2347988440,5910,5910,5910,5910,1000
20230822,131800,2342078440,5920,5920,5920,5920,901
20230822,131700,2336744520,5930,5920,5930,5920,180
20230822,131600,2335678850,5930,5930,5930,5920,1153
20230822,131500,2328844550,5930,5950,5950,5930,2608
20230822,131400,2313366180,5960,5960,5960,5950,1527
20230822,131300,2304270350,5950,5940,5950,5940,1633
20230822,131200,2294558120,5940,5930,5940,5930,201
20230822,131100,2293366180,5930,5930,5930,5930,674
20230822,131000,2289369360,5930,5930,5930,5930,60
20230822,130900,2289013560,5940,5950,5950,5940,697
20230822,130800,2284869820,5950,5950,5950,5950,1
20230822,130700,2284863870,5960,5930,5960,5930,1430
20230822,130600,2276383940,5930,5960,5960,5930,4089
20230822,130500,2252059250,5960,5950,5960,5950,1853
20230822,130400,2241025380,5940,5940,5940,5930,1094
20230822,130300,2234527040,5930,5930,5930,5930,416
20230822,130200,2232060160,5930,5930,5930,5930,1
20230822,130100,2232054230,5920,5920,5920,5920,2
20230822,130000,2232042390,5910,5920,5930,5910,3085
20230822,125900,2213752830,5910,5900,5910,5900,262
20230822,125800,2212205410,5900,5910,5910,5900,91
20230822,125700,2211668400,5920,5920,5920,5920,1606
20230822,125600,2202160880,5920,5910,5920,5900,1181
20230822,125500,2195191250,5920,5920,5920,5920,6
20230822,125400,2195155730,5920,5910,5920,5900,240
20230822,125300,2193737480,5920,5920,5920,5910,114
20230822,125200,2193063680,5900,5910,5920,5900,1330
20230822,125100,2185207500,5920,5920,5920,5920,33
20230822,125000,2185012140,5920,5920,5930,5920,2182
20230822,124900,2172094400,5930,5920,5930,5920,247
20230822,124800,2170632150,5920,5930,5930,5920,501
20230822,124700,2167666220,5920,5920,5920,5920,287
20230822,124600,2165967180,5920,5930,5940,5920,1767
20230822,124500,2155490750,5930,5920,5930,5920,266
20230822,124400,2153916020,5920,5930,5930,5920,35
20230822,124300,2153708610,5920,5920,5920,5920,333
20230822,124200,2151737250,5920,5920,5930,5920,195
20230822,124100,2150582840,5920,5920,5930,5920,21
20230822,124000,2150458490,5920,5920,5930,5920,20
20230822,123900,2150340030,5920,5920,5930,5920,32
20230822,123800,2150150580,5920,5920,5920,5920,191
20230822,123700,2149019860,5920,5930,5930,5920,228
20230822,123600,2147669730,5930,5930,5930,5930,58
20230822,123500,2147325790,5920,5920,5920,5920,93
20230822,123400,2146775230,5920,5930,5930,5920,204
20230822,123300,2145567250,5920,5920,5930,5920,439
20230822,123200,2142968360,5920,5920,5920,5920,38
20230822,123100,2142743400,5920,5930,5930,5920,2273
20230822,123000,2129273580,5930,5930,5930,5930,167
20230822,122900,2128283270,5930,5930,5930,5930,0
20230822,122800,2128283270,5930,5930,5940,5930,472
20230822,122700,2125484300,5930,5930,5930,5930,162
20230822,122600,2124523640,5930,5950,5950,5930,105
20230822,122500,2123900930,5950,5950,5950,5940,196
20230822,122400,2122736040,5960,5940,5960,5940,15159
20230822,122300,2032391350,5940,5940,5940,5930,488
20230822,122200,2029494560,5940,5940,5940,5940,4
20230822,122100,2029470800,5930,5930,5930,5930,202
20230822,122000,2028272940,5930,5920,5930,5920,59
20230822,121900,2027923520,5920,5920,5920,5920,236
20230822,121800,2026526400,5920,5920,5920,5920,89
20230822,121700,2025999520,5910,5910,5910,5910,100
20230822,121600,2025408520,5920,5920,5920,5920,143
20230822,121500,2024561960,5920,5930,5930,5920,152
20230822,121400,2023662110,5900,5920,5920,5900,2544
20230822,121300,2008633990,5920,5930,5930,5920,524
20230822,121200,2005531860,5930,5920,5930,5920,33
20230822,121100,2005336490,5920,5920,5920,5920,174
20230822,121000,2004306410,5920,5920,5920,5920,30
20230822,120900,2004128810,5920,5920,5920,5920,23
20230822,120800,2003992650,5920,5920,5920,5920,0
20230822,120700,2003992650,5920,5920,5920,5920,516
20230822,120600,2000937930,5920,5940,5940,5920,2625
20230822,120500,1985374310,5940,5940,5940,5940,184
20230822,120400,1984281350,5940,5940,5940,5940,280
20230822,120300,1982618150,5950,5940,5950,5940,276
20230822,120200,1980978550,5940,5950,5950,5940,36
20230822,120100,1980764460,5950,5950,5950,5950,419
20230822,120000,1978271410,5950,5940,5950,5940,542
20230822,115900,1975048410,5950,5950,5950,5950,27
20230822,115800,1974887760,5950,5950,5950,5950,147
20230822,115700,1974013110,5940,5940,5940,5940,0
20230822,115600,1974013110,5940,5950,5950,5940,101
20230822,115500,1973413160,5940,5940,5940,5940,1
20230822,115400,1973407220,5950,5950,5950,5950,0
20230822,115300,1973407220,5950,5950,5950,5950,400
20230822,115200,1971027220,5950,5940,5950,5940,2754
20230822,115100,1954668340,5940,5950,5960,5940,1145
20230822,115000,1947857140,5930,5970,5970,5930,2760
20230822,114900,1931438900,5970,5960,5970,5960,1617
20230822,114800,1921799900,5960,5970,5970,5960,187
20230822,114700,1920685240,5970,5970,5970,5970,13
20230822,114600,1920607630,5970,5960,5970,5960,134
20230822,114500,1919808980,5970,5960,5970,5960,264
20230822,114400,1918235500,5960,5960,5960,5960,285
20230822,114300,1916536900,5960,5960,5960,5960,200
20230822,114200,1915344900,5960,5960,5960,5960,197
20230822,114100,1914170780,5960,5960,5960,5950,82
20230822,114000,1913682070,5960,5960,5960,5960,5
20230822,113900,1913652270,5960,5960,5970,5960,273
20230822,113800,1912024440,5960,5960,5960,5960,820
20230822,113700,1907137240,5960,5960,5960,5960,297
20230822,113600,1905367120,5960,5960,5960,5960,45
20230822,113500,1905098920,5960,5990,5990,5960,2296
20230822,113400,1891382380,5980,5980,5980,5980,152
20230822,113300,1890473420,5980,5990,6000,5980,1279
20230822,113200,1882819640,6000,5990,6010,5990,1834
20230822,113100,1871817340,6000,6000,6010,5990,4450
20230822,113000,1845123700,6010,5990,6010,5990,2456
20230822,112900,1830387870,5990,5990,6000,5980,7337
20230822,112800,1786383320,5990,5980,5990,5980,2013
20230822,112700,1774325550,5980,5980,5980,5970,352
20230822,112600,1772220680,5980,5980,5990,5970,2537
20230822,112500,1757028670,5980,5980,5990,5970,561
20230822,112400,1753674940,5990,5980,5990,5950,721
20230822,112300,1749373980,5980,5970,5990,5960,8771
20230822,112200,1697009940,5960,5950,5990,5950,8107
20230822,112100,1648653790,5940,5940,5950,5940,3749
20230822,112000,1626355740,5940,5950,5950,5940,2667
20230822,111900,1610487600,5950,5950,5960,5950,812
20230822,111800,1605656070,5950,5950,5960,5950,784
20230822,111700,1600991190,5960,5960,5960,5960,115
20230822,111600,1600305790,5960,5960,5960,5960,117
20230822,111500,1599608470,5960,5960,5960,5950,1239
20230822,111400,1592224050,5960,5950,5960,5940,2132
20230822,111300,1579538560,5940,5930,5940,5930,913
20230822,111200,1574116740,5920,5920,5920,5920,17
20230822,111100,1574016100,5920,5920,5920,5910,607
20230822,111000,1570426660,5920,5910,5920,5900,733
20230822,110900,1566094220,5900,5900,5900,5900,294
20230822,110800,1564359620,5890,5890,5890,5890,0
20230822,110700,1564359620,5890,5890,5890,5890,50
20230822,110600,1564065120,5890,5890,5890,5890,531
20230822,110500,1560937530,5880,5890,5890,5870,2617
20230822,110400,1545535780,5890,5900,5900,5890,967
20230822,110300,1539832600,5900,5900,5900,5890,2502
20230822,110200,1525082970,5900,5910,5910,5900,390
20230822,110100,1522779330,5900,5910,5910,5900,1167
20230822,110000,1515894020,5910,5910,5910,5910,21
20230822,105900,1515769910,5910,5910,5910,5910,553
20230822,105800,1512501680,5920,5920,5930,5910,434
20230822,105700,1509934120,5920,5930,5930,5920,507
20230822,105600,1506928190,5930,5920,5930,5920,195
20230822,105500,1505773770,5920,5920,5920,5920,894
20230822,105400,1500481290,5920,5920,5920,5920,2
20230822,105300,1500469450,5930,5930,5930,5920,591
20230822,105200,1496968410,5940,5930,5940,5930,1005
20230822,105100,1491006370,5930,5930,5930,5930,685
20230822,105000,1486944320,5940,5940,5940,5930,500
20230822,104900,1483974420,5940,5940,5940,5940,122
20230822,104800,1483249740,5940,5950,5950,5940,1810
20230822,104700,1472488020,5940,5940,5940,5940,184
20230822,104600,1471395060,5940,5940,5940,5940,0
20230822,104500,1471395060,5940,5950,5950,5940,223
20230822,104400,1470068770,5950,5950,5950,5950,0
20230822,104300,1470068770,5950,5940,5950,5940,217
20230822,104200,1468779680,5940,5960,5960,5940,775
20230822,104100,1464172330,5950,5960,5960,5950,691
20230822,104000,1460057010,5970,5970,5970,5970,373
20230822,103900,1457830200,5970,5980,5980,5970,274
20230822,103800,1456193620,5980,5980,5990,5980,957
20230822,103700,1450470330,5990,5990,5990,5990,1706
20230822,103600,1440251390,5990,5990,6000,5990,1299
20230822,103500,1432468720,5980,5970,5980,5970,2104
20230822,103400,1419897710,5970,5970,5970,5960,264
20230822,103300,1418322130,5980,5970,5980,5970,242
20230822,103200,1416876150,5980,5990,6000,5980,3363
20230822,103100,1396729610,6000,6000,6000,6000,113
20230822,103000,1396051610,5980,5980,5990,5980,5093
20230822,102900,1365553340,5980,5980,5980,5980,1
20230822,102800,1365547360,5970,5970,5970,5970,289
20230822,102700,1363822030,5960,5960,5970,5960,1834
20230822,102600,1352886150,5960,5970,5970,5960,215
20230822,102500,1351604600,5960,5970,5970,5950,77
20230822,102400,1351145810,5960,5960,5960,5960,299
20230822,102300,1349363770,5930,5950,5970,5930,432
20230822,102200,1346793830,5950,5960,5960,5950,2121
20230822,102100,1334153170,5960,5970,5980,5960,315
20230822,102000,1332272690,5970,5970,5980,5970,667
20230822,101900,1328286670,5980,5970,5980,5940,2074
20230822,101800,1315922840,5970,5970,5980,5970,97
20230822,101700,1315343410,5980,5990,5990,5980,1710
20230822,101600,1305111310,5990,5950,5990,5940,12618
20230822,101500,1229833430,5960,5950,5960,5950,302
20230822,101400,1228036130,5960,5950,5960,5950,1810
20230822,101300,1217266620,5950,5940,5950,5940,336
20230822,101200,1215270610,5940,5940,5940,5940,2940
20230822,101100,1197807010,5940,5930,5940,5930,53
20230822,101000,1197492690,5930,5940,5940,5930,1825
20230822,100900,1186670330,5940,5920,5940,5920,658
20230822,100800,1182771600,5930,5900,5930,5900,525
20230822,100700,1179668540,5900,5910,5910,5900,477
20230822,100600,1176850100,5910,5930,5930,5910,313
20230822,100500,1174997090,5930,5930,5930,5930,192
20230822,100400,1173858530,5930,5940,5940,5930,111
20230822,100300,1173200240,5940,5950,5950,5930,3592
20230822,100200,1151860090,5950,5950,5950,5950,981
20230822,100100,1146023140,5950,5950,5950,5950,1665
20230822,100000,1136116390,5950,5950,5950,5950,1452
20230822,095900,1127476990,5950,5940,5950,5940,1142
20230822,095800,1120682630,5940,5940,5950,5940,1150
20230822,095700,1113843880,5950,5940,5950,5930,2279
20230822,095600,1100293860,5940,5940,5940,5940,104
20230822,095500,1099676100,5910,5940,5940,5900,412
20230822,095400,1097234950,5940,5950,5950,5930,127
20230822,095300,1096481330,5950,5900,5960,5900,5215
20230822,095200,1065501290,5890,5940,5940,5880,6002
20230822,095100,1030110280,5930,5930,5930,5930,822
20230822,095000,1025235820,5920,5920,5920,5920,370
20230822,094900,1023045420,5930,5920,5940,5920,1277
20230822,094800,1015474220,5910,5910,5920,5910,683
20230822,094700,1011434930,5910,5920,5920,5910,2216
20230822,094600,998338140,5920,5920,5920,5920,434
20230822,094500,995768860,5920,5920,5930,5920,195
20230822,094400,994614020,5920,5930,5930,5920,1168
20230822,094300,987694810,5930,5930,5940,5930,133
20230822,094200,986906030,5940,5940,5960,5930,1728
20230822,094100,976630230,5960,5910,5960,5910,5072
20230822,094000,946493070,5920,5910,5920,5910,409
20230822,093900,944073570,5880,5920,5920,5880,2401
20230822,093800,929939520,5900,5930,5930,5900,994
20230822,093700,924069260,5930,5900,5940,5900,4521
20230822,093600,897346570,5900,5900,5900,5890,2442
20230822,093500,882960770,5900,5900,5910,5900,982
20230822,093400,877160210,5910,5930,5930,5910,755
20230822,093300,872687710,5930,5910,5930,5910,541
20230822,093200,869484050,5910,5880,5910,5880,1051
20230822,093100,863296500,5880,5870,5880,5870,604
20230822,093000,859748790,5870,5870,5880,5870,609
20230822,092900,856173730,5860,5870,5870,5860,2360
20230822,092800,842337490,5870,5880,5890,5870,1577
20230822,092700,833078390,5880,5890,5890,5880,2386
20230822,092600,819043610,5910,5920,5920,5900,1781
20230822,092500,808517620,5920,5910,5920,5910,1457
20230822,092400,799896670,5910,5920,5920,5900,556
20230822,092300,796614710,5900,5920,5920,5880,1988
20230822,092200,784876470,5920,5950,5950,5890,5310
20230822,092100,753411800,5950,5960,5960,5940,2082
20230822,092000,741023580,5960,5970,5970,5960,2965
20230822,091900,723349830,5960,5980,5980,5950,4126
20230822,091800,698739780,5970,5960,5980,5950,3500
20230822,091700,677853450,5970,5980,5980,5960,4410
20230822,091600,651508300,5980,5940,5980,5940,10232
20230822,091500,590595790,5960,5940,5960,5920,13290
20230822,091400,511729500,5940,5970,5970,5940,4218
20230822,091300,486629020,5980,5920,6000,5910,14961
20230822,091200,397615360,5910,5890,5910,5870,4606
20230822,091100,370446160,5890,5890,5890,5890,2763
20230822,091000,354172090,5900,5890,5910,5890,10868
20230822,090900,290049780,5900,5840,5910,5840,7375
20230822,090800,246652190,5870,5880,5880,5840,4913
20230822,090700,217887620,5880,5890,5890,5880,4047
20230822,090600,194070230,5890,5890,5910,5880,5109
20230822,090500,163953480,5880,5850,5880,5840,9886
20230822,090400,106032730,5840,5840,5840,5840,227
20230822,090300,104707050,5840,5800,5840,5790,4827
20230822,090200,76642920,5800,5810,5810,5790,4597
20230822,090100,49966420,5810,5850,5860,5800,1703
20230822,090000,40050740,5870,5830,5880,5830,6850