KissMeData/044450/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,191600,580390440,8040,8040,8040,8040,1514
20230822,191500,580390440,8040,8040,8040,8040,0
20230822,191400,580390440,8040,8040,8040,8040,0
20230822,191300,580390440,8040,8040,8040,8040,0
20230822,191200,580390440,8040,8040,8040,8040,0
20230822,191100,580390440,8040,8040,8040,8040,0
20230822,191000,580390440,8040,8040,8040,8040,0
20230822,190900,580390440,8040,8040,8040,8040,0
20230822,190800,580390440,8040,8040,8040,8040,0
20230822,190700,580390440,8040,8040,8040,8040,0
20230822,190600,580390440,8040,8040,8040,8040,0
20230822,190500,580390440,8040,8040,8040,8040,0
20230822,190400,580390440,8040,8040,8040,8040,0
20230822,190300,580390440,8040,8040,8040,8040,0
20230822,190200,580390440,8040,8040,8040,8040,0
20230822,190100,580390440,8040,8040,8040,8040,0
20230822,190000,580390440,8040,8040,8040,8040,0
20230822,185900,580390440,8040,8040,8040,8040,0
20230822,185800,580390440,8040,8040,8040,8040,0
20230822,185700,580390440,8040,8040,8040,8040,0
20230822,185600,580390440,8040,8040,8040,8040,0
20230822,185500,580390440,8040,8040,8040,8040,0
20230822,185400,580390440,8040,8040,8040,8040,0
20230822,185300,580390440,8040,8040,8040,8040,0
20230822,185200,580390440,8040,8040,8040,8040,0
20230822,185100,580390440,8040,8040,8040,8040,0
20230822,185000,580390440,8040,8040,8040,8040,0
20230822,184900,580390440,8040,8040,8040,8040,0
20230822,184800,580390440,8040,8040,8040,8040,0
20230822,184700,580390440,8040,8040,8040,8040,0
20230822,184600,580390440,8040,8040,8040,8040,1514
20230822,184500,580390440,8040,8040,8040,8040,0
20230822,184400,580390440,8040,8040,8040,8040,0
20230822,184300,580390440,8040,8040,8040,8040,0
20230822,184200,580390440,8040,8040,8040,8040,0
20230822,184100,580390440,8040,8040,8040,8040,0
20230822,184000,580390440,8040,8040,8040,8040,0
20230822,183900,580390440,8040,8040,8040,8040,0
20230822,183800,580390440,8040,8040,8040,8040,0
20230822,183700,580390440,8040,8040,8040,8040,0
20230822,183600,580390440,8040,8040,8040,8040,0
20230822,183500,580390440,8040,8040,8040,8040,0
20230822,183400,580390440,8040,8040,8040,8040,0
20230822,183300,580390440,8040,8040,8040,8040,0
20230822,183200,580390440,8040,8040,8040,8040,0
20230822,183100,580390440,8040,8040,8040,8040,0
20230822,183000,580390440,8040,8040,8040,8040,0
20230822,182900,580390440,8040,8040,8040,8040,0
20230822,182800,580390440,8040,8040,8040,8040,0
20230822,182700,580390440,8040,8040,8040,8040,0
20230822,182600,580390440,8040,8040,8040,8040,0
20230822,182500,580390440,8040,8040,8040,8040,0
20230822,182400,580390440,8040,8040,8040,8040,0
20230822,182300,580390440,8040,8040,8040,8040,0
20230822,182200,580390440,8040,8040,8040,8040,0
20230822,182100,580390440,8040,8040,8040,8040,0
20230822,182000,580390440,8040,8040,8040,8040,0
20230822,181900,580390440,8040,8040,8040,8040,0
20230822,181800,580390440,8040,8040,8040,8040,0
20230822,181700,580390440,8040,8040,8040,8040,0
20230822,181600,580390440,8040,8040,8040,8040,1514
20230822,181500,580390440,8040,8040,8040,8040,0
20230822,181400,580390440,8040,8040,8040,8040,0
20230822,181300,580390440,8040,8040,8040,8040,0
20230822,181200,580390440,8040,8040,8040,8040,0
20230822,181100,580390440,8040,8040,8040,8040,0
20230822,181000,580390440,8040,8040,8040,8040,0
20230822,180900,580390440,8040,8040,8040,8040,0
20230822,180800,580390440,8040,8040,8040,8040,0
20230822,180700,580390440,8040,8040,8040,8040,0
20230822,180600,580390440,8040,8040,8040,8040,0
20230822,180500,580390440,8040,8040,8040,8040,0
20230822,180400,580390440,8040,8040,8040,8040,0
20230822,180300,580390440,8040,8040,8040,8040,0
20230822,180200,580390440,8040,8040,8040,8040,0
20230822,180100,580390440,8040,8040,8040,8040,0
20230822,180000,580390440,8040,8040,8040,8040,0
20230822,175900,580390440,8040,8040,8040,8040,0
20230822,175800,580390440,8040,8040,8040,8040,0
20230822,175700,580390440,8040,8040,8040,8040,0
20230822,175600,580390440,8040,8040,8040,8040,0
20230822,175500,580390440,8040,8040,8040,8040,0
20230822,175400,580390440,8040,8040,8040,8040,0
20230822,175300,580390440,8040,8040,8040,8040,0
20230822,175200,580390440,8040,8040,8040,8040,0
20230822,175100,580390440,8040,8040,8040,8040,0
20230822,175000,580390440,8040,8040,8040,8040,0
20230822,174900,580390440,8040,8040,8040,8040,0
20230822,174800,580390440,8040,8040,8040,8040,0
20230822,174700,580390440,8040,8040,8040,8040,0
20230822,174600,580390440,8040,8040,8040,8040,1514
20230822,174500,580390440,8040,8040,8040,8040,0
20230822,174400,580390440,8040,8040,8040,8040,0
20230822,174300,580390440,8040,8040,8040,8040,0
20230822,174200,580390440,8040,8040,8040,8040,0
20230822,174100,580390440,8040,8040,8040,8040,0
20230822,174000,580390440,8040,8040,8040,8040,0
20230822,173900,580390440,8040,8040,8040,8040,0
20230822,173800,580390440,8040,8040,8040,8040,0
20230822,173700,580390440,8040,8040,8040,8040,0
20230822,173600,580390440,8040,8040,8040,8040,0
20230822,173500,580390440,8040,8040,8040,8040,0
20230822,173400,580390440,8040,8040,8040,8040,0
20230822,173300,580390440,8040,8040,8040,8040,0
20230822,173200,580390440,8040,8040,8040,8040,0
20230822,173100,580390440,8040,8040,8040,8040,0
20230822,173000,580390440,8040,8040,8040,8040,0
20230822,172900,580390440,8040,8040,8040,8040,0
20230822,172800,580390440,8040,8040,8040,8040,0
20230822,172700,580390440,8040,8040,8040,8040,0
20230822,172600,580390440,8040,8040,8040,8040,0
20230822,172500,580390440,8040,8040,8040,8040,0
20230822,172400,580390440,8040,8040,8040,8040,0
20230822,172300,580390440,8040,8040,8040,8040,0
20230822,172200,580390440,8040,8040,8040,8040,0
20230822,172100,580390440,8040,8040,8040,8040,0
20230822,172000,580390440,8040,8040,8040,8040,0
20230822,171900,580390440,8040,8040,8040,8040,0
20230822,171800,580390440,8040,8040,8040,8040,0
20230822,171700,580390440,8040,8040,8040,8040,0
20230822,171600,580390440,8040,8040,8040,8040,1514
20230822,171500,580390440,8040,8040,8040,8040,0
20230822,171400,580390440,8040,8040,8040,8040,0
20230822,171300,580390440,8040,8040,8040,8040,0
20230822,171200,580390440,8040,8040,8040,8040,0
20230822,171100,580390440,8040,8040,8040,8040,0
20230822,171000,580390440,8040,8040,8040,8040,0
20230822,170900,580390440,8040,8040,8040,8040,0
20230822,170800,580390440,8040,8040,8040,8040,0
20230822,170700,580390440,8040,8040,8040,8040,0
20230822,170600,580390440,8040,8040,8040,8040,0
20230822,170500,580390440,8040,8040,8040,8040,0
20230822,170400,580390440,8040,8040,8040,8040,0
20230822,170300,580390440,8040,8040,8040,8040,0
20230822,170200,580390440,8040,8040,8040,8040,0
20230822,170100,580390440,8040,8040,8040,8040,0
20230822,170000,580390440,8040,8040,8040,8040,0
20230822,165900,580390440,8040,8040,8040,8040,0
20230822,165800,580390440,8040,8040,8040,8040,0
20230822,165700,580390440,8040,8040,8040,8040,0
20230822,165600,580390440,8040,8040,8040,8040,0
20230822,165500,580390440,8040,8040,8040,8040,0
20230822,165400,580390440,8040,8040,8040,8040,0
20230822,165300,580390440,8040,8040,8040,8040,0
20230822,165200,580390440,8040,8040,8040,8040,0
20230822,165100,580390440,8040,8040,8040,8040,0
20230822,165000,580390440,8040,8040,8040,8040,0
20230822,164900,580390440,8040,8040,8040,8040,0
20230822,164800,580390440,8040,8040,8040,8040,0
20230822,164700,580390440,8040,8040,8040,8040,0
20230822,164600,580390440,8040,8040,8040,8040,1514
20230822,164500,580390440,8040,8040,8040,8040,0
20230822,164400,580390440,8040,8040,8040,8040,0
20230822,164300,580390440,8040,8040,8040,8040,0
20230822,164200,580390440,8040,8040,8040,8040,0
20230822,164100,580390440,8040,8040,8040,8040,0
20230822,164000,580390440,8040,8040,8040,8040,0
20230822,163900,580390440,8040,8040,8040,8040,0
20230822,163800,580390440,8040,8040,8040,8040,0
20230822,163700,580390440,8040,8040,8040,8040,0
20230822,163600,580390440,8040,8040,8040,8040,0
20230822,163500,580390440,8040,8040,8040,8040,0
20230822,163400,580390440,8040,8040,8040,8040,0
20230822,163300,580390440,8040,8040,8040,8040,0
20230822,163200,580390440,8040,8040,8040,8040,0
20230822,163100,580390440,8040,8040,8040,8040,0
20230822,163000,580390440,8040,8040,8040,8040,0
20230822,162900,580390440,8040,8040,8040,8040,0
20230822,162800,580390440,8040,8040,8040,8040,0
20230822,162700,580390440,8040,8040,8040,8040,0
20230822,162600,580390440,8040,8040,8040,8040,0
20230822,162500,580390440,8040,8040,8040,8040,0
20230822,162400,580390440,8040,8040,8040,8040,0
20230822,162300,580390440,8040,8040,8040,8040,0
20230822,162200,580390440,8040,8040,8040,8040,0
20230822,162100,580390440,8040,8040,8040,8040,0
20230822,162000,580390440,8040,8040,8040,8040,0
20230822,161900,580390440,8040,8040,8040,8040,0
20230822,161800,580390440,8040,8040,8040,8040,0
20230822,161700,580390440,8040,8040,8040,8040,0
20230822,161600,580390440,8040,8040,8040,8040,1514
20230822,161500,580390440,8040,8040,8040,8040,0
20230822,161400,580390440,8040,8040,8040,8040,0
20230822,161300,580390440,8040,8040,8040,8040,0
20230822,161200,580390440,8040,8040,8040,8040,0
20230822,161100,580390440,8040,8040,8040,8040,0
20230822,161000,580390440,8040,8040,8040,8040,0
20230822,160900,580390440,8040,8040,8040,8040,0
20230822,160800,580390440,8040,8040,8040,8040,0
20230822,160700,580390440,8040,8040,8040,8040,0
20230822,160600,580390440,8040,8040,8040,8040,0
20230822,160500,580390440,8040,8040,8040,8040,0
20230822,160400,580390440,8040,8040,8040,8040,0
20230822,160300,580390440,8040,8040,8040,8040,0
20230822,160200,580390440,8040,8040,8040,8040,0
20230822,160100,580390440,8040,8040,8040,8040,0
20230822,160000,580390440,8040,8040,8040,8040,0
20230822,155900,580390440,8040,8040,8040,8040,0
20230822,155800,580390440,8040,8040,8040,8040,0
20230822,155700,580390440,8040,8040,8040,8040,0
20230822,155600,580390440,8040,8040,8040,8040,0
20230822,155500,580390440,8040,8040,8040,8040,0
20230822,155400,580390440,8040,8040,8040,8040,0
20230822,155300,580390440,8040,8040,8040,8040,0
20230822,155200,580390440,8040,8040,8040,8040,0
20230822,155100,580390440,8040,8040,8040,8040,0
20230822,155000,580390440,8040,8040,8040,8040,0
20230822,154900,580390440,8040,8040,8040,8040,0
20230822,154800,580390440,8040,8040,8040,8040,0
20230822,154700,580390440,8040,8040,8040,8040,0
20230822,154600,580390440,8040,8040,8040,8040,1514
20230822,154500,580390440,8040,8040,8040,8040,0
20230822,154400,580390440,8040,8040,8040,8040,0
20230822,154300,580390440,8040,8040,8040,8040,0
20230822,154200,580390440,8040,8040,8040,8040,0
20230822,154100,580390440,8040,8040,8040,8040,0
20230822,154000,580390440,8040,8040,8040,8040,0
20230822,153900,580390440,8040,8040,8040,8040,0
20230822,153800,580390440,8040,8040,8040,8040,0
20230822,153700,580390440,8040,8040,8040,8040,0
20230822,153600,580390440,8040,8040,8040,8040,0
20230822,153500,580390440,8040,8040,8040,8040,0
20230822,153400,580390440,8040,8040,8040,8040,0
20230822,153300,580390440,8040,8040,8040,8040,0
20230822,153200,580390440,8040,8040,8040,8040,0
20230822,153100,580390440,8040,8040,8040,8040,0
20230822,153000,580390440,8040,8040,8040,8040,1514
20230822,152900,568217880,8060,8060,8060,8060,0
20230822,152800,568217880,8060,8060,8060,8060,0
20230822,152700,568217880,8060,8060,8060,8060,0
20230822,152600,568217880,8060,8060,8060,8060,0
20230822,152500,568217880,8060,8060,8060,8060,0
20230822,152400,568217880,8060,8060,8060,8060,0
20230822,152300,568217880,8060,8060,8060,8060,0
20230822,152200,568217880,8060,8060,8060,8060,0
20230822,152100,568217880,8060,8060,8060,8060,0
20230822,152000,568217880,8060,8060,8060,8060,0
20230822,151900,568217880,8060,8060,8060,8060,6
20230822,151800,568169520,8040,8040,8040,8040,0
20230822,151700,568169520,8040,8040,8040,8040,33
20230822,151600,567904200,8040,8050,8060,8040,59
20230822,151500,567429560,8060,8060,8060,8060,0
20230822,151400,567429560,8060,8060,8060,8060,12
20230822,151300,567332840,8050,8050,8050,8050,0
20230822,151200,567332840,8050,8050,8050,8050,0
20230822,151100,567332840,8050,8050,8050,8050,0
20230822,151000,567332840,8050,8050,8050,8050,0
20230822,150900,567332840,8050,8060,8060,8050,524
20230822,150800,563114000,8060,8060,8060,8060,66
20230822,150700,562582040,8070,8070,8070,8060,75
20230822,150600,561977480,8060,8070,8070,8060,9
20230822,150500,561904880,8070,8070,8070,8070,8
20230822,150400,561840320,8060,8060,8060,8060,0
20230822,150300,561840320,8060,8060,8060,8060,0
20230822,150200,561840320,8060,8060,8060,8060,11
20230822,150100,561751660,8060,8060,8060,8060,1
20230822,150000,561743600,8060,8070,8070,8060,44
20230822,145900,561388530,8060,8070,8070,8060,6
20230822,145800,561340120,8070,8070,8070,8070,0
20230822,145700,561340120,8070,8070,8090,8070,401
20230822,145600,558096130,8070,8070,8070,8070,301
20230822,145500,555667060,8070,8060,8070,8060,871
20230822,145400,548639600,8020,8080,8080,8010,9505
20230822,145300,472410070,8100,8100,8100,8100,99
20230822,145200,471608170,8100,8110,8110,8100,164
20230822,145100,470278270,8100,8100,8100,8100,100
20230822,145000,469468270,8080,8080,8080,8080,147
20230822,144900,468280510,8040,8080,8100,8030,719
20230822,144800,462479100,8100,8100,8100,8100,129
20230822,144700,461434200,8090,8100,8110,8090,268
20230822,144600,459263370,8030,8030,8070,8010,2650
20230822,144500,438000530,8030,8030,8030,8030,0
20230822,144400,438000530,8030,8030,8030,8030,0
20230822,144300,438000530,8030,8030,8030,8030,250
20230822,144200,435993030,8020,8070,8070,8020,2637
20230822,144100,414798450,8060,8050,8060,8050,187
20230822,144000,413291590,8030,8030,8030,8030,0
20230822,143900,413291590,8030,8030,8030,8030,0
20230822,143800,413291590,8030,8040,8040,8030,1000
20230822,143700,405260000,8040,8040,8040,8040,0
20230822,143600,405260000,8040,8040,8040,8040,0
20230822,143500,405260000,8040,8040,8040,8040,100
20230822,143400,404456000,8040,8050,8050,8040,5
20230822,143300,404415790,8040,8040,8040,8040,0
20230822,143200,404415790,8040,8050,8050,8030,1793
20230822,143100,390011330,8050,8050,8050,8050,10
20230822,143000,389930830,8050,8050,8050,8050,0
20230822,142900,389930830,8050,8050,8060,8050,31
20230822,142800,389681270,8050,8050,8050,8050,0
20230822,142700,389681270,8050,8050,8050,8050,38
20230822,142600,389375370,8050,8050,8050,8050,24
20230822,142500,389182170,8040,8060,8060,8040,1022
20230822,142400,380959680,8060,8060,8060,8060,0
20230822,142300,380959680,8060,8060,8060,8060,0
20230822,142200,380959680,8060,8060,8060,8060,0
20230822,142100,380959680,8060,8080,8080,8060,194
20230822,142000,379395980,8080,8070,8080,8070,245
20230822,141900,377418820,8070,8070,8070,8070,33
20230822,141800,377152510,8070,8080,8080,8070,506
20230822,141700,373069070,8070,8080,8080,8070,21
20230822,141600,372899400,8080,8080,8080,8080,0
20230822,141500,372899400,8080,8080,8080,8070,9
20230822,141400,372826720,8080,8080,8080,8080,11
20230822,141300,372737840,8080,8070,8080,8070,124
20230822,141200,371736880,8080,8080,8080,8080,2
20230822,141100,371720720,8070,8080,8080,8070,103
20230822,141000,370888510,8070,8080,8080,8070,4
20230822,140900,370856220,8070,8070,8070,8070,0
20230822,140800,370856220,8070,8070,8070,8070,101
20230822,140700,370041150,8080,8080,8080,8080,0
20230822,140600,370041150,8080,8080,8080,8080,0
20230822,140500,370041150,8080,8080,8080,8080,1
20230822,140400,370033070,8080,8080,8080,8080,0
20230822,140300,370033070,8080,8080,8080,8080,0
20230822,140200,370033070,8080,8080,8080,8080,0
20230822,140100,370033070,8080,8080,8080,8080,0
20230822,140000,370033070,8080,8070,8080,8050,557
20230822,135900,365545950,8060,8060,8060,8060,7
20230822,135800,365489530,8070,8080,8080,8070,184
20230822,135700,364003330,8070,8080,8080,8070,13
20230822,135600,363898320,8080,8070,8080,8070,7
20230822,135500,363841780,8070,8070,8070,8070,70
20230822,135400,363276880,8080,8080,8080,8080,0
20230822,135300,363276880,8080,8080,8080,8080,0
20230822,135200,363276880,8080,8080,8080,8080,2
20230822,135100,363260720,8080,8080,8080,8080,22
20230822,135000,363082960,8070,8070,8070,8070,1
20230822,134900,363074890,8070,8070,8070,8070,2
20230822,134800,363058750,8070,8080,8080,8070,43
20230822,134700,362711330,8090,8090,8090,8090,20
20230822,134600,362549530,8100,8100,8100,8100,1
20230822,134500,362541430,8100,8100,8100,8100,0
20230822,134400,362541430,8100,8100,8100,8100,6
20230822,134300,362492830,8100,8100,8100,8100,0
20230822,134200,362492830,8100,8100,8100,8100,2
20230822,134100,362476630,8100,8100,8100,8100,0
20230822,134000,362476630,8100,8100,8100,8100,1
20230822,133900,362468530,8100,8100,8100,8100,0
20230822,133800,362468530,8100,8070,8100,8070,11
20230822,133700,362379460,8070,8070,8070,8070,0
20230822,133600,362379460,8070,8070,8070,8070,0
20230822,133500,362379460,8070,8070,8070,8070,4
20230822,133400,362347180,8070,8070,8070,8070,6
20230822,133300,362298760,8070,8070,8070,8070,104
20230822,133200,361459480,8070,8090,8090,8070,64
20230822,133100,360941760,8070,8070,8070,8070,0
20230822,133000,360941760,8070,8070,8070,8070,0
20230822,132900,360941760,8070,8070,8070,8070,6
20230822,132800,360893340,8100,8100,8100,8100,0
20230822,132700,360893340,8100,8100,8100,8100,5
20230822,132600,360852840,8100,8100,8100,8100,3
20230822,132500,360828540,8100,8100,8100,8100,0
20230822,132400,360828540,8100,8100,8100,8100,1
20230822,132300,360820440,8070,8070,8070,8070,0
20230822,132200,360820440,8070,8070,8070,8070,0
20230822,132100,360820440,8070,8070,8070,8070,0
20230822,132000,360820440,8070,8070,8070,8070,51
20230822,131900,360408870,8060,8060,8060,8060,0
20230822,131800,360408870,8060,8060,8060,8060,0
20230822,131700,360408870,8060,8060,8060,8060,0
20230822,131600,360408870,8060,8060,8060,8060,0
20230822,131500,360408870,8060,8100,8100,8060,202
20230822,131400,358779330,8100,8100,8100,8100,0
20230822,131300,358779330,8100,8100,8100,8100,0
20230822,131200,358779330,8100,8100,8100,8100,47
20230822,131100,358398630,8090,8090,8090,8090,0
20230822,131000,358398630,8090,8090,8090,8090,47
20230822,130900,358018400,8090,8090,8090,8090,0
20230822,130800,358018400,8090,8090,8090,8090,5000
20230822,130700,317568400,8100,8100,8100,8100,0
20230822,130600,317568400,8100,8100,8100,8100,44
20230822,130500,317212000,8110,8110,8110,8110,0
20230822,130400,317212000,8110,8110,8110,8110,29
20230822,130300,316976810,8110,8110,8110,8110,0
20230822,130200,316976810,8110,8110,8110,8110,30
20230822,130100,316733510,8110,8110,8110,8110,4
20230822,130000,316701070,8080,8080,8080,8080,0
20230822,125900,316701070,8080,8080,8080,8080,0
20230822,125800,316701070,8080,8080,8080,8080,0
20230822,125700,316701070,8080,8080,8080,8080,100
20230822,125600,315893070,8070,8070,8070,8070,1149
20230822,125500,306620640,8060,8060,8060,8060,0
20230822,125400,306620640,8060,8060,8060,8060,0
20230822,125300,306620640,8060,8060,8060,8060,1
20230822,125200,306612580,8060,8060,8060,8060,0
20230822,125100,306612580,8060,8060,8060,8060,20
20230822,125000,306451380,8060,8060,8060,8060,320
20230822,124900,303872180,8060,8060,8060,8060,30
20230822,124800,303630380,8060,8060,8060,8060,1
20230822,124700,303622320,8040,8050,8050,8040,34
20230822,124600,303348860,8030,8050,8050,8030,358
20230822,124500,300472220,8050,8060,8060,8050,1113
20230822,124400,291511510,8060,8060,8060,8060,79
20230822,124300,290874770,8060,8060,8060,8060,0
20230822,124200,290874770,8060,8060,8060,8060,0
20230822,124100,290874770,8060,8060,8060,8060,0
20230822,124000,290874770,8060,8060,8060,8060,0
20230822,123900,290874770,8060,8070,8070,8060,31
20230822,123800,290624810,8070,8070,8070,8070,0
20230822,123700,290624810,8070,8070,8070,8070,1
20230822,123600,290616740,8060,8070,8070,8060,100
20230822,123500,289810240,8050,8050,8050,8050,0
20230822,123400,289810240,8050,8050,8050,8050,0
20230822,123300,289810240,8050,8050,8050,8050,0
20230822,123200,289810240,8050,8060,8070,8050,1159
20230822,123100,280461750,8060,8060,8060,8060,20
20230822,123000,280300550,8060,8060,8060,8060,22
20230822,122900,280123230,8060,8060,8060,8050,9
20230822,122800,280050730,8060,8060,8060,8060,6
20230822,122700,280002370,8060,8060,8060,8060,32
20230822,122600,279744450,8060,8060,8060,8060,40
20230822,122500,279422050,8060,8060,8060,8060,344
20230822,122400,276649410,8060,8060,8060,8060,1700
20230822,122300,262947410,8060,8080,8080,8060,1502
20230822,122200,250841130,8080,8080,8080,8080,1
20230822,122100,250833050,8070,8070,8070,8070,0
20230822,122000,250833050,8070,8060,8070,8050,2167
20230822,121900,233364990,8060,8060,8060,8060,160
20230822,121800,232075390,8060,8060,8060,8060,1
20230822,121700,232067330,8060,8060,8060,8060,2
20230822,121600,232051210,8060,8060,8060,8060,101
20230822,121500,231237150,8060,8060,8060,8060,10
20230822,121400,231156550,8060,8060,8060,8060,130
20230822,121300,230108750,8060,8060,8060,8060,1
20230822,121200,230100690,8060,8060,8060,8060,0
20230822,121100,230100690,8060,8050,8060,8040,2290
20230822,121000,211682280,8040,8040,8040,8040,0
20230822,120900,211682280,8040,8040,8040,8040,0
20230822,120800,211682280,8040,8040,8040,8040,0
20230822,120700,211682280,8040,8040,8040,8040,0
20230822,120600,211682280,8040,8040,8040,8040,5
20230822,120500,211642080,8040,8040,8040,8040,0
20230822,120400,211642080,8040,8040,8040,8040,0
20230822,120300,211642080,8040,8040,8040,8040,60
20230822,120200,211159680,8040,8040,8040,8040,0
20230822,120100,211159680,8040,8040,8040,8040,6
20230822,120000,211111440,8040,8040,8040,8040,301
20230822,115900,208691400,8040,8050,8050,8040,409
20230822,115800,205400970,8050,8050,8050,8050,3
20230822,115700,205376820,8050,8050,8050,8050,9
20230822,115600,205304370,8050,8050,8050,8050,3
20230822,115500,205280220,8050,8050,8050,8050,2
20230822,115400,205264120,8050,8050,8060,8050,45
20230822,115300,204901520,8060,8050,8060,8050,377
20230822,115200,201862920,8050,8040,8050,8040,3
20230822,115100,201838780,8040,8050,8050,8040,228
20230822,115000,200004290,8050,8050,8050,8050,3
20230822,114900,199980140,8040,8040,8040,8040,30
20230822,114800,199738940,8040,8040,8040,8040,2
20230822,114700,199722860,8040,8040,8040,8030,252
20230822,114600,197696800,8030,8060,8060,8030,2009
20230822,114500,181547760,8060,8050,8060,8050,76
20230822,114400,180935950,8050,8050,8050,8050,502
20230822,114300,176894850,8050,8060,8060,8050,309
20230822,114200,174404400,8060,8060,8060,8060,2
20230822,114100,174388280,8060,8060,8060,8060,21
20230822,114000,174219020,8050,8060,8060,8050,17
20230822,113900,174082020,8050,8060,8060,8050,79
20230822,113800,173445300,8060,8080,8080,8060,109
20230822,113700,172564680,8070,8070,8070,8070,2
20230822,113600,172548540,8070,8060,8070,8060,205
20230822,113500,170894210,8060,8090,8090,8060,1857
20230822,113400,155889530,8090,8090,8090,8090,3
20230822,113300,155865260,8090,8090,8090,8090,9
20230822,113200,155792450,8090,8090,8090,8090,3
20230822,113100,155768180,8090,8100,8100,8090,2
20230822,113000,155751990,8090,8090,8090,8090,10
20230822,112900,155671090,8090,8090,8100,8090,274
20230822,112800,153451730,8090,8090,8090,8090,2
20230822,112700,153435550,8090,8100,8100,8090,292
20230822,112600,151070420,8100,8090,8100,8090,2
20230822,112500,151054230,8090,8090,8090,8090,10
20230822,112400,150973330,8090,8090,8110,8090,4
20230822,112300,150940940,8090,8090,8090,8090,4
20230822,112200,150908580,8090,8090,8090,8090,9
20230822,112100,150835770,8090,8100,8100,8090,529
20230822,112000,146550890,8100,8110,8110,8100,3
20230822,111900,146526580,8100,8110,8110,8100,195
20230822,111800,144945150,8100,8110,8110,8100,16
20230822,111700,144815400,8110,8110,8110,8110,2
20230822,111600,144799180,8110,8100,8110,8100,10
20230822,111500,144718090,8100,8110,8110,8100,3
20230822,111400,144693780,8110,8110,8110,8100,14
20230822,111300,144580310,8100,8100,8100,8100,2
20230822,111200,144564110,8100,8100,8100,8100,1
20230822,111100,144556010,8100,8100,8100,8100,8
20230822,111000,144491210,8100,8100,8100,8100,2
20230822,110900,144475010,8100,8100,8100,8100,8
20230822,110800,144410210,8100,8100,8100,8100,1
20230822,110700,144402110,8100,8110,8110,8100,101
20230822,110600,143584000,8110,8110,8110,8110,1
20230822,110500,143575890,8110,8110,8110,8110,4
20230822,110400,143543450,8110,8110,8110,8110,93
20230822,110300,142789220,8110,8100,8110,8100,54
20230822,110200,142351810,8100,8100,8110,8100,560
20230822,110100,137812810,8110,8110,8110,8110,0
20230822,110000,137812810,8110,8110,8110,8110,0
20230822,105900,137812810,8110,8120,8120,8110,22
20230822,105800,137634190,8120,8120,8120,8120,0
20230822,105700,137634190,8120,8120,8120,8120,8
20230822,105600,137569230,8120,8120,8120,8120,1
20230822,105500,137561110,8120,8120,8120,8120,0
20230822,105400,137561110,8120,8120,8120,8120,5
20230822,105300,137520510,8110,8110,8110,8110,9
20230822,105200,137447520,8110,8110,8110,8110,1
20230822,105100,137439410,8110,8100,8110,8100,14
20230822,105000,137326000,8110,8110,8110,8110,65
20230822,104900,136798850,8110,8110,8110,8110,0
20230822,104800,136798850,8110,8110,8110,8110,1
20230822,104700,136790740,8120,8120,8120,8120,0
20230822,104600,136790740,8120,8120,8120,8120,875
20230822,104500,129685740,8120,8120,8120,8120,5
20230822,104400,129645140,8120,8120,8120,8120,53
20230822,104300,129214780,8120,8120,8120,8120,0
20230822,104200,129214780,8120,8120,8120,8120,0
20230822,104100,129214780,8120,8130,8130,8120,2
20230822,104000,129198530,8130,8130,8130,8130,9
20230822,103900,129125360,8120,8130,8130,8120,229
20230822,103800,127265580,8130,8130,8130,8130,0
20230822,103700,127265580,8130,8140,8140,8130,51
20230822,103600,126850450,8140,8140,8140,8140,19
20230822,103500,126695790,8140,8140,8140,8140,0
20230822,103400,126695790,8140,8140,8140,8140,0
20230822,103300,126695790,8140,8140,8140,8140,6
20230822,103200,126646950,8140,8140,8140,8140,14
20230822,103100,126532990,8140,8140,8140,8140,15
20230822,103000,126410890,8140,8140,8140,8140,29
20230822,102900,126174830,8140,8140,8140,8140,0
20230822,102800,126174830,8140,8140,8140,8140,31
20230822,102700,125922490,8100,8100,8100,8100,0
20230822,102600,125922490,8100,8100,8100,8100,0
20230822,102500,125922490,8100,8100,8100,8100,0
20230822,102400,125922490,8100,8100,8100,8100,0
20230822,102300,125922490,8100,8100,8100,8100,0
20230822,102200,125922490,8100,8100,8100,8100,0
20230822,102100,125922490,8100,8100,8100,8100,0
20230822,102000,125922490,8100,8100,8100,8100,0
20230822,101900,125922490,8100,8100,8100,8100,391
20230822,101800,122755390,8100,8100,8100,8100,342
20230822,101700,119985190,8100,8100,8100,8100,242
20230822,101600,118024990,8100,8120,8120,8070,980
20230822,101500,110089820,8150,8150,8150,8150,0
20230822,101400,110089820,8150,8150,8150,8150,0
20230822,101300,110089820,8150,8130,8150,8130,23
20230822,101200,109902750,8110,8110,8110,8110,0
20230822,101100,109902750,8110,8110,8110,8110,100
20230822,101000,109091750,8100,8100,8100,8100,0
20230822,100900,109091750,8100,8090,8100,8090,124
20230822,100800,108087820,8090,8090,8090,8090,4
20230822,100700,108055460,8090,8090,8090,8090,50
20230822,100600,107650960,8080,8080,8080,8080,62
20230822,100500,107150000,8080,8090,8090,8080,38
20230822,100400,106842850,8100,8100,8100,8100,123
20230822,100300,105846550,8100,8100,8100,8100,0
20230822,100200,105846550,8100,8090,8100,8090,120
20230822,100100,104875740,8080,8080,8080,8080,2
20230822,100000,104859580,8080,8090,8090,8050,58
20230822,095900,104392180,8080,8070,8080,8070,30
20230822,095800,104149860,8080,8080,8080,8080,1
20230822,095700,104141780,8080,8080,8080,8080,0
20230822,095600,104141780,8080,8080,8080,8080,0
20230822,095500,104141780,8080,8080,8080,8080,1
20230822,095400,104133700,8080,8080,8080,8080,1
20230822,095300,104125620,8080,8090,8090,8080,108
20230822,095200,103252970,8080,8080,8080,8080,1
20230822,095100,103244890,8060,8060,8060,8060,1
20230822,095000,103236830,8060,8060,8060,8060,0
20230822,094900,103236830,8060,8080,8080,8040,1642
20230822,094800,90024650,8090,8080,8090,8080,31
20230822,094700,89774160,8080,8070,8080,8070,44
20230822,094600,89418680,8040,8080,8080,8040,204
20230822,094500,87777460,8080,8080,8080,8080,0
20230822,094400,87777460,8080,8080,8080,8080,14
20230822,094300,87664340,8080,8080,8080,8080,0
20230822,094200,87664340,8080,8080,8080,8080,6
20230822,094100,87615860,8080,8080,8080,8080,1
20230822,094000,87607780,8080,8080,8080,8080,0
20230822,093900,87607780,8080,8080,8080,8080,18
20230822,093800,87462340,8070,8050,8070,8040,191
20230822,093700,85924710,8050,8050,8050,8040,78
20230822,093600,85297310,8050,8070,8070,8050,212
20230822,093500,83590690,8050,8060,8070,8050,108
20230822,093400,82721040,8060,8070,8070,8060,44
20230822,093300,82366260,8090,8090,8090,8090,0
20230822,093200,82366260,8090,8070,8090,8070,9
20230822,093100,82293570,8070,8070,8070,8070,6
20230822,093000,82245150,8070,8060,8070,8060,123
20230822,092900,81253720,8070,8070,8070,8070,63
20230822,092800,80745310,8070,8060,8070,8060,244
20230822,092700,78777240,8070,8070,8070,8070,6
20230822,092600,78728820,8060,8060,8070,8060,412
20230822,092500,75408090,8070,8070,8070,8060,414
20230822,092400,72068230,8070,8070,8070,8070,33
20230822,092300,71801920,8070,8060,8070,8060,25
20230822,092200,71600390,8070,8070,8070,8070,23
20230822,092100,71414780,8090,8100,8100,8090,4
20230822,092000,71382390,8080,8080,8080,8080,248
20230822,091900,69378550,8060,8080,8080,8060,500
20230822,091800,65344890,8060,8060,8060,8060,0
20230822,091700,65344890,8060,8060,8060,8060,0
20230822,091600,65344890,8060,8070,8070,8060,100
20230822,091500,64538250,8070,8090,8100,8070,1744
20230822,091400,50414670,8100,8090,8100,8090,5
20230822,091300,50374190,8090,8090,8090,8090,8
20230822,091200,50309470,8110,8090,8110,8090,100
20230822,091100,49500400,8090,8060,8090,8050,120
20230822,091000,48533420,8070,8060,8070,8060,1162
20230822,090900,39157080,8050,8040,8050,8030,132
20230822,090800,38096260,8040,8050,8050,8030,377
20230822,090700,35064570,8050,8060,8060,8050,830
20230822,090600,28379320,8070,8070,8070,8070,137
20230822,090500,27273730,8070,8090,8120,8060,703
20230822,090400,21594960,8110,8110,8120,8080,844
20230822,090300,14766680,8110,8120,8130,8100,91
20230822,090200,14027810,8130,8130,8130,8130,1
20230822,090100,14019680,8090,8090,8090,8080,1132
20230822,090000,4867800,8090,8130,8130,8090,600