KissMeData/273640/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,202700,963797360,17380,17380,17380,17380,1112
20230822,202600,963797360,17380,17380,17380,17380,0
20230822,202500,963797360,17380,17380,17380,17380,0
20230822,202400,963797360,17380,17380,17380,17380,0
20230822,202300,963797360,17380,17380,17380,17380,0
20230822,202200,963797360,17380,17380,17380,17380,0
20230822,202100,963797360,17380,17380,17380,17380,0
20230822,202000,963797360,17380,17380,17380,17380,0
20230822,201900,963797360,17380,17380,17380,17380,0
20230822,201800,963797360,17380,17380,17380,17380,0
20230822,201700,963797360,17380,17380,17380,17380,0
20230822,201600,963797360,17380,17380,17380,17380,0
20230822,201500,963797360,17380,17380,17380,17380,0
20230822,201400,963797360,17380,17380,17380,17380,0
20230822,201300,963797360,17380,17380,17380,17380,0
20230822,201200,963797360,17380,17380,17380,17380,0
20230822,201100,963797360,17380,17380,17380,17380,0
20230822,201000,963797360,17380,17380,17380,17380,0
20230822,200900,963797360,17380,17380,17380,17380,0
20230822,200800,963797360,17380,17380,17380,17380,0
20230822,200700,963797360,17380,17380,17380,17380,0
20230822,200600,963797360,17380,17380,17380,17380,0
20230822,200500,963797360,17380,17380,17380,17380,0
20230822,200400,963797360,17380,17380,17380,17380,0
20230822,200300,963797360,17380,17380,17380,17380,0
20230822,200200,963797360,17380,17380,17380,17380,0
20230822,200100,963797360,17380,17380,17380,17380,0
20230822,200000,963797360,17380,17380,17380,17380,0
20230822,195900,963797360,17380,17380,17380,17380,0
20230822,195800,963797360,17380,17380,17380,17380,0
20230822,195700,963797360,17380,17380,17380,17380,1112
20230822,195600,963797360,17380,17380,17380,17380,0
20230822,195500,963797360,17380,17380,17380,17380,0
20230822,195400,963797360,17380,17380,17380,17380,0
20230822,195300,963797360,17380,17380,17380,17380,0
20230822,195200,963797360,17380,17380,17380,17380,0
20230822,195100,963797360,17380,17380,17380,17380,0
20230822,195000,963797360,17380,17380,17380,17380,0
20230822,194900,963797360,17380,17380,17380,17380,0
20230822,194800,963797360,17380,17380,17380,17380,0
20230822,194700,963797360,17380,17380,17380,17380,0
20230822,194600,963797360,17380,17380,17380,17380,0
20230822,194500,963797360,17380,17380,17380,17380,0
20230822,194400,963797360,17380,17380,17380,17380,0
20230822,194300,963797360,17380,17380,17380,17380,0
20230822,194200,963797360,17380,17380,17380,17380,0
20230822,194100,963797360,17380,17380,17380,17380,0
20230822,194000,963797360,17380,17380,17380,17380,0
20230822,193900,963797360,17380,17380,17380,17380,0
20230822,193800,963797360,17380,17380,17380,17380,0
20230822,193700,963797360,17380,17380,17380,17380,0
20230822,193600,963797360,17380,17380,17380,17380,0
20230822,193500,963797360,17380,17380,17380,17380,0
20230822,193400,963797360,17380,17380,17380,17380,0
20230822,193300,963797360,17380,17380,17380,17380,0
20230822,193200,963797360,17380,17380,17380,17380,0
20230822,193100,963797360,17380,17380,17380,17380,0
20230822,193000,963797360,17380,17380,17380,17380,0
20230822,192900,963797360,17380,17380,17380,17380,0
20230822,192800,963797360,17380,17380,17380,17380,0
20230822,192700,963797360,17380,17380,17380,17380,1112
20230822,192600,963797360,17380,17380,17380,17380,0
20230822,192500,963797360,17380,17380,17380,17380,0
20230822,192400,963797360,17380,17380,17380,17380,0
20230822,192300,963797360,17380,17380,17380,17380,0
20230822,192200,963797360,17380,17380,17380,17380,0
20230822,192100,963797360,17380,17380,17380,17380,0
20230822,192000,963797360,17380,17380,17380,17380,0
20230822,191900,963797360,17380,17380,17380,17380,0
20230822,191800,963797360,17380,17380,17380,17380,0
20230822,191700,963797360,17380,17380,17380,17380,0
20230822,191600,963797360,17380,17380,17380,17380,0
20230822,191500,963797360,17380,17380,17380,17380,0
20230822,191400,963797360,17380,17380,17380,17380,0
20230822,191300,963797360,17380,17380,17380,17380,0
20230822,191200,963797360,17380,17380,17380,17380,0
20230822,191100,963797360,17380,17380,17380,17380,0
20230822,191000,963797360,17380,17380,17380,17380,0
20230822,190900,963797360,17380,17380,17380,17380,0
20230822,190800,963797360,17380,17380,17380,17380,0
20230822,190700,963797360,17380,17380,17380,17380,0
20230822,190600,963797360,17380,17380,17380,17380,0
20230822,190500,963797360,17380,17380,17380,17380,0
20230822,190400,963797360,17380,17380,17380,17380,0
20230822,190300,963797360,17380,17380,17380,17380,0
20230822,190200,963797360,17380,17380,17380,17380,0
20230822,190100,963797360,17380,17380,17380,17380,0
20230822,190000,963797360,17380,17380,17380,17380,0
20230822,185900,963797360,17380,17380,17380,17380,0
20230822,185800,963797360,17380,17380,17380,17380,0
20230822,185700,963797360,17380,17380,17380,17380,1112
20230822,185600,963797360,17380,17380,17380,17380,0
20230822,185500,963797360,17380,17380,17380,17380,0
20230822,185400,963797360,17380,17380,17380,17380,0
20230822,185300,963797360,17380,17380,17380,17380,0
20230822,185200,963797360,17380,17380,17380,17380,0
20230822,185100,963797360,17380,17380,17380,17380,0
20230822,185000,963797360,17380,17380,17380,17380,0
20230822,184900,963797360,17380,17380,17380,17380,0
20230822,184800,963797360,17380,17380,17380,17380,0
20230822,184700,963797360,17380,17380,17380,17380,0
20230822,184600,963797360,17380,17380,17380,17380,0
20230822,184500,963797360,17380,17380,17380,17380,0
20230822,184400,963797360,17380,17380,17380,17380,0
20230822,184300,963797360,17380,17380,17380,17380,0
20230822,184200,963797360,17380,17380,17380,17380,0
20230822,184100,963797360,17380,17380,17380,17380,0
20230822,184000,963797360,17380,17380,17380,17380,0
20230822,183900,963797360,17380,17380,17380,17380,0
20230822,183800,963797360,17380,17380,17380,17380,0
20230822,183700,963797360,17380,17380,17380,17380,0
20230822,183600,963797360,17380,17380,17380,17380,0
20230822,183500,963797360,17380,17380,17380,17380,0
20230822,183400,963797360,17380,17380,17380,17380,0
20230822,183300,963797360,17380,17380,17380,17380,0
20230822,183200,963797360,17380,17380,17380,17380,0
20230822,183100,963797360,17380,17380,17380,17380,0
20230822,183000,963797360,17380,17380,17380,17380,0
20230822,182900,963797360,17380,17380,17380,17380,0
20230822,182800,963797360,17380,17380,17380,17380,0
20230822,182700,963797360,17380,17380,17380,17380,1112
20230822,182600,963797360,17380,17380,17380,17380,0
20230822,182500,963797360,17380,17380,17380,17380,0
20230822,182400,963797360,17380,17380,17380,17380,0
20230822,182300,963797360,17380,17380,17380,17380,0
20230822,182200,963797360,17380,17380,17380,17380,0
20230822,182100,963797360,17380,17380,17380,17380,0
20230822,182000,963797360,17380,17380,17380,17380,0
20230822,181900,963797360,17380,17380,17380,17380,0
20230822,181800,963797360,17380,17380,17380,17380,0
20230822,181700,963797360,17380,17380,17380,17380,0
20230822,181600,963797360,17380,17380,17380,17380,0
20230822,181500,963797360,17380,17380,17380,17380,0
20230822,181400,963797360,17380,17380,17380,17380,0
20230822,181300,963797360,17380,17380,17380,17380,0
20230822,181200,963797360,17380,17380,17380,17380,0
20230822,181100,963797360,17380,17380,17380,17380,0
20230822,181000,963797360,17380,17380,17380,17380,0
20230822,180900,963797360,17380,17380,17380,17380,0
20230822,180800,963797360,17380,17380,17380,17380,0
20230822,180700,963797360,17380,17380,17380,17380,0
20230822,180600,963797360,17380,17380,17380,17380,0
20230822,180500,963797360,17380,17380,17380,17380,0
20230822,180400,963797360,17380,17380,17380,17380,0
20230822,180300,963797360,17380,17380,17380,17380,0
20230822,180200,963797360,17380,17380,17380,17380,0
20230822,180100,963797360,17380,17380,17380,17380,0
20230822,180000,963797360,17380,17380,17380,17380,0
20230822,175900,963797360,17380,17380,17380,17380,0
20230822,175800,963797360,17380,17380,17380,17380,0
20230822,175700,963797360,17380,17380,17380,17380,1112
20230822,175600,963797360,17380,17380,17380,17380,0
20230822,175500,963797360,17380,17380,17380,17380,0
20230822,175400,963797360,17380,17380,17380,17380,0
20230822,175300,963797360,17380,17380,17380,17380,0
20230822,175200,963797360,17380,17380,17380,17380,0
20230822,175100,963797360,17380,17380,17380,17380,0
20230822,175000,963797360,17380,17380,17380,17380,0
20230822,174900,963797360,17380,17380,17380,17380,0
20230822,174800,963797360,17380,17380,17380,17380,0
20230822,174700,963797360,17380,17380,17380,17380,0
20230822,174600,963797360,17380,17380,17380,17380,0
20230822,174500,963797360,17380,17380,17380,17380,0
20230822,174400,963797360,17380,17380,17380,17380,0
20230822,174300,963797360,17380,17380,17380,17380,0
20230822,174200,963797360,17380,17380,17380,17380,0
20230822,174100,963797360,17380,17380,17380,17380,0
20230822,174000,963797360,17380,17380,17380,17380,0
20230822,173900,963797360,17380,17380,17380,17380,0
20230822,173800,963797360,17380,17380,17380,17380,0
20230822,173700,963797360,17380,17380,17380,17380,0
20230822,173600,963797360,17380,17380,17380,17380,0
20230822,173500,963797360,17380,17380,17380,17380,0
20230822,173400,963797360,17380,17380,17380,17380,0
20230822,173300,963797360,17380,17380,17380,17380,0
20230822,173200,963797360,17380,17380,17380,17380,0
20230822,173100,963797360,17380,17380,17380,17380,0
20230822,173000,963797360,17380,17380,17380,17380,0
20230822,172900,963797360,17380,17380,17380,17380,0
20230822,172800,963797360,17380,17380,17380,17380,0
20230822,172700,963797360,17380,17380,17380,17380,1112
20230822,172600,963797360,17380,17380,17380,17380,0
20230822,172500,963797360,17380,17380,17380,17380,0
20230822,172400,963797360,17380,17380,17380,17380,0
20230822,172300,963797360,17380,17380,17380,17380,0
20230822,172200,963797360,17380,17380,17380,17380,0
20230822,172100,963797360,17380,17380,17380,17380,0
20230822,172000,963797360,17380,17380,17380,17380,0
20230822,171900,963797360,17380,17380,17380,17380,0
20230822,171800,963797360,17380,17380,17380,17380,0
20230822,171700,963797360,17380,17380,17380,17380,0
20230822,171600,963797360,17380,17380,17380,17380,0
20230822,171500,963797360,17380,17380,17380,17380,0
20230822,171400,963797360,17380,17380,17380,17380,0
20230822,171300,963797360,17380,17380,17380,17380,0
20230822,171200,963797360,17380,17380,17380,17380,0
20230822,171100,963797360,17380,17380,17380,17380,0
20230822,171000,963797360,17380,17380,17380,17380,0
20230822,170900,963797360,17380,17380,17380,17380,0
20230822,170800,963797360,17380,17380,17380,17380,0
20230822,170700,963797360,17380,17380,17380,17380,0
20230822,170600,963797360,17380,17380,17380,17380,0
20230822,170500,963797360,17380,17380,17380,17380,0
20230822,170400,963797360,17380,17380,17380,17380,0
20230822,170300,963797360,17380,17380,17380,17380,0
20230822,170200,963797360,17380,17380,17380,17380,0
20230822,170100,963797360,17380,17380,17380,17380,0
20230822,170000,963797360,17380,17380,17380,17380,0
20230822,165900,963797360,17380,17380,17380,17380,0
20230822,165800,963797360,17380,17380,17380,17380,0
20230822,165700,963797360,17380,17380,17380,17380,1112
20230822,165600,963797360,17380,17380,17380,17380,0
20230822,165500,963797360,17380,17380,17380,17380,0
20230822,165400,963797360,17380,17380,17380,17380,0
20230822,165300,963797360,17380,17380,17380,17380,0
20230822,165200,963797360,17380,17380,17380,17380,0
20230822,165100,963797360,17380,17380,17380,17380,0
20230822,165000,963797360,17380,17380,17380,17380,0
20230822,164900,963797360,17380,17380,17380,17380,0
20230822,164800,963797360,17380,17380,17380,17380,0
20230822,164700,963797360,17380,17380,17380,17380,0
20230822,164600,963797360,17380,17380,17380,17380,0
20230822,164500,963797360,17380,17380,17380,17380,0
20230822,164400,963797360,17380,17380,17380,17380,0
20230822,164300,963797360,17380,17380,17380,17380,0
20230822,164200,963797360,17380,17380,17380,17380,0
20230822,164100,963797360,17380,17380,17380,17380,0
20230822,164000,963797360,17380,17380,17380,17380,0
20230822,163900,963797360,17380,17380,17380,17380,0
20230822,163800,963797360,17380,17380,17380,17380,0
20230822,163700,963797360,17380,17380,17380,17380,0
20230822,163600,963797360,17380,17380,17380,17380,0
20230822,163500,963797360,17380,17380,17380,17380,0
20230822,163400,963797360,17380,17380,17380,17380,0
20230822,163300,963797360,17380,17380,17380,17380,0
20230822,163200,963797360,17380,17380,17380,17380,0
20230822,163100,963797360,17380,17380,17380,17380,0
20230822,163000,963797360,17380,17380,17380,17380,0
20230822,162900,963797360,17380,17380,17380,17380,0
20230822,162800,963797360,17380,17380,17380,17380,0
20230822,162700,963797360,17380,17380,17380,17380,1112
20230822,162600,963797360,17380,17380,17380,17380,0
20230822,162500,963797360,17380,17380,17380,17380,0
20230822,162400,963797360,17380,17380,17380,17380,0
20230822,162300,963797360,17380,17380,17380,17380,0
20230822,162200,963797360,17380,17380,17380,17380,0
20230822,162100,963797360,17380,17380,17380,17380,0
20230822,162000,963797360,17380,17380,17380,17380,0
20230822,161900,963797360,17380,17380,17380,17380,0
20230822,161800,963797360,17380,17380,17380,17380,0
20230822,161700,963797360,17380,17380,17380,17380,0
20230822,161600,963797360,17380,17380,17380,17380,0
20230822,161500,963797360,17380,17380,17380,17380,0
20230822,161400,963797360,17380,17380,17380,17380,0
20230822,161300,963797360,17380,17380,17380,17380,0
20230822,161200,963797360,17380,17380,17380,17380,0
20230822,161100,963797360,17380,17380,17380,17380,0
20230822,161000,963797360,17380,17380,17380,17380,0
20230822,160900,963797360,17380,17380,17380,17380,0
20230822,160800,963797360,17380,17380,17380,17380,0
20230822,160700,963797360,17380,17380,17380,17380,0
20230822,160600,963797360,17380,17380,17380,17380,0
20230822,160500,963797360,17380,17380,17380,17380,0
20230822,160400,963797360,17380,17380,17380,17380,0
20230822,160300,963797360,17380,17380,17380,17380,0
20230822,160200,963797360,17380,17380,17380,17380,0
20230822,160100,963797360,17380,17380,17380,17380,0
20230822,160000,963797360,17380,17380,17380,17380,0
20230822,155900,963797360,17380,17380,17380,17380,0
20230822,155800,963797360,17380,17380,17380,17380,0
20230822,155700,963797360,17380,17380,17380,17380,1112
20230822,155600,963797360,17380,17380,17380,17380,0
20230822,155500,963797360,17380,17380,17380,17380,0
20230822,155400,963797360,17380,17380,17380,17380,0
20230822,155300,963797360,17380,17380,17380,17380,0
20230822,155200,963797360,17380,17380,17380,17380,0
20230822,155100,963797360,17380,17380,17380,17380,0
20230822,155000,963797360,17380,17380,17380,17380,0
20230822,154900,963797360,17380,17380,17380,17380,0
20230822,154800,963797360,17380,17380,17380,17380,0
20230822,154700,963797360,17380,17380,17380,17380,0
20230822,154600,963797360,17380,17380,17380,17380,0
20230822,154500,963797360,17380,17380,17380,17380,0
20230822,154400,963797360,17380,17380,17380,17380,0
20230822,154300,963797360,17380,17380,17380,17380,0
20230822,154200,963797360,17380,17380,17380,17380,0
20230822,154100,963797360,17380,17380,17380,17380,0
20230822,154000,963797360,17380,17380,17380,17380,0
20230822,153900,963797360,17380,17380,17380,17380,0
20230822,153800,963797360,17380,17380,17380,17380,0
20230822,153700,963797360,17380,17380,17380,17380,0
20230822,153600,963797360,17380,17380,17380,17380,0
20230822,153500,963797360,17380,17380,17380,17380,0
20230822,153400,963797360,17380,17380,17380,17380,0
20230822,153300,963797360,17380,17380,17380,17380,0
20230822,153200,963797360,17380,17380,17380,17380,0
20230822,153100,963797360,17380,17380,17380,17380,0
20230822,153000,963797360,17380,17380,17380,17380,1112
20230822,152900,944470800,17400,17400,17400,17400,0
20230822,152800,944470800,17400,17400,17400,17400,0
20230822,152700,944470800,17400,17400,17400,17400,0
20230822,152600,944470800,17400,17400,17400,17400,0
20230822,152500,944470800,17400,17400,17400,17400,0
20230822,152400,944470800,17400,17400,17400,17400,0
20230822,152300,944470800,17400,17400,17400,17400,0
20230822,152200,944470800,17400,17400,17400,17400,0
20230822,152100,944470800,17400,17400,17400,17400,0
20230822,152000,944470800,17400,17400,17400,17400,0
20230822,151900,944470800,17400,17400,17410,17400,20
20230822,151800,944122740,17440,17440,17440,17440,22
20230822,151700,943739060,17400,17400,17400,17400,12
20230822,151600,943530260,17400,17400,17400,17400,17
20230822,151500,943234460,17400,17400,17400,17400,10
20230822,151400,943060460,17390,17380,17390,17380,15
20230822,151300,942799690,17380,17370,17380,17370,15
20230822,151200,942539040,17380,17370,17380,17370,16
20230822,151100,942261070,17370,17370,17370,17370,4
20230822,151000,942191590,17370,17370,17370,17370,0
20230822,150900,942191590,17370,17370,17370,17370,2
20230822,150800,942156850,17370,17370,17370,17370,0
20230822,150700,942156850,17370,17390,17390,17370,12
20230822,150600,941948390,17450,17450,17450,17450,2
20230822,150500,941913490,17450,17450,17450,17450,6
20230822,150400,941808790,17460,17390,17490,17390,502
20230822,150300,933047760,17360,17360,17360,17360,11
20230822,150200,932856800,17390,17370,17390,17370,60
20230822,150100,931813990,17360,17360,17360,17360,2
20230822,150000,931779270,17360,17360,17360,17360,10
20230822,145900,931605670,17360,17360,17360,17360,0
20230822,145800,931605670,17360,17340,17360,17340,13
20230822,145700,931380230,17350,17360,17360,17350,502
20230822,145600,922670510,17360,17360,17360,17360,58
20230822,145500,921663630,17360,17360,17360,17360,1
20230822,145400,921646270,17350,17350,17350,17350,2
20230822,145300,921611570,17360,17360,17360,17360,310
20230822,145200,916229970,17380,17380,17380,17380,31
20230822,145100,915691190,17360,17360,17360,17360,84
20230822,145000,914232950,17360,17360,17360,17360,0
20230822,144900,914232950,17360,17360,17360,17360,16
20230822,144800,913955190,17370,17370,17370,17370,0
20230822,144700,913955190,17370,17370,17370,17370,0
20230822,144600,913955190,17370,17370,17370,17370,30
20230822,144500,913434090,17370,17370,17370,17370,10
20230822,144400,913260390,17370,17360,17370,17360,26
20230822,144300,912808930,17360,17360,17360,17360,6
20230822,144200,912704770,17390,17370,17390,17360,102
20230822,144100,910933750,17380,17380,17380,17380,24
20230822,144000,910516630,17400,17380,17400,17380,72
20230822,143900,909264670,17380,17400,17400,17380,193
20230822,143800,905907650,17400,17420,17420,17400,981
20230822,143700,888827420,17420,17420,17420,17420,7
20230822,143600,888705480,17420,17420,17420,17420,1
20230822,143500,888688060,17420,17420,17420,17420,12
20230822,143400,888479020,17420,17420,17420,17420,0
20230822,143300,888479020,17420,17420,17420,17420,0
20230822,143200,888479020,17420,17420,17420,17420,1
20230822,143100,888461600,17420,17420,17420,17420,0
20230822,143000,888461600,17420,17420,17420,17420,11
20230822,142900,888269980,17420,17420,17420,17420,1
20230822,142800,888252560,17420,17430,17430,17420,4
20230822,142700,888182850,17430,17430,17430,17430,48
20230822,142600,887346210,17420,17420,17420,17420,5
20230822,142500,887259110,17420,17420,17420,17420,12
20230822,142400,887050070,17420,17420,17420,17420,0
20230822,142300,887050070,17420,17420,17420,17420,5
20230822,142200,886962970,17420,17420,17420,17420,2
20230822,142100,886928130,17420,17420,17420,17420,58
20230822,142000,885917770,17410,17410,17410,17410,0
20230822,141900,885917770,17410,17410,17410,17410,7
20230822,141800,885795900,17410,17410,17410,17410,0
20230822,141700,885795900,17410,17410,17420,17410,11
20230822,141600,885604350,17410,17410,17410,17410,13
20230822,141500,885378020,17410,17410,17410,17410,6
20230822,141400,885273560,17410,17410,17410,17410,0
20230822,141300,885273560,17410,17410,17410,17410,0
20230822,141200,885273560,17410,17410,17410,17410,0
20230822,141100,885273560,17410,17410,17410,17410,11
20230822,141000,885082050,17410,17410,17410,17410,5
20230822,140900,884995000,17410,17410,17410,17410,15
20230822,140800,884733850,17410,17410,17410,17410,31
20230822,140700,884194140,17410,17410,17410,17410,12
20230822,140600,883985220,17410,17410,17410,17410,109
20230822,140500,882087530,17410,17410,17410,17410,20
20230822,140400,881739330,17410,17410,17410,17410,0
20230822,140300,881739330,17410,17410,17410,17410,0
20230822,140200,881739330,17410,17420,17420,17410,23
20230822,140100,881338790,17420,17420,17420,17420,0
20230822,140000,881338790,17420,17410,17420,17410,24
20230822,135900,880920800,17410,17410,17410,17410,3
20230822,135800,880868570,17410,17410,17410,17410,0
20230822,135700,880868570,17410,17420,17420,17410,12
20230822,135600,880659640,17410,17410,17410,17410,11
20230822,135500,880468130,17410,17410,17410,17410,10
20230822,135400,880294030,17410,17410,17410,17410,0
20230822,135300,880294030,17410,17410,17410,17410,12
20230822,135200,880085110,17410,17420,17420,17410,24
20230822,135100,879667170,17410,17410,17410,17410,20
20230822,135000,879318970,17410,17410,17410,17410,27
20230822,134900,878848900,17400,17430,17430,17400,1106
20230822,134800,859578800,17430,17430,17430,17430,302
20230822,134700,854314940,17450,17450,17450,17450,0
20230822,134600,854314940,17450,17450,17450,17450,0
20230822,134500,854314940,17450,17450,17450,17450,0
20230822,134400,854314940,17450,17450,17450,17450,10
20230822,134300,854140440,17450,17450,17450,17450,67
20230822,134200,852971290,17450,17450,17450,17450,0
20230822,134100,852971290,17450,17450,17450,17450,0
20230822,134000,852971290,17450,17430,17450,17430,17
20230822,133900,852674790,17430,17440,17440,17430,21
20230822,133800,852308570,17440,17440,17440,17440,10
20230822,133700,852134170,17440,17440,17440,17440,1
20230822,133600,852116730,17450,17440,17450,17440,25
20230822,133500,851680680,17430,17430,17430,17430,0
20230822,133400,851680680,17430,17450,17450,17430,34
20230822,133300,851088030,17440,17440,17440,17440,0
20230822,133200,851088030,17440,17440,17440,17440,1
20230822,133100,851070590,17440,17440,17440,17440,0
20230822,133000,851070590,17440,17440,17440,17440,12
20230822,132900,850861310,17440,17440,17440,17440,0
20230822,132800,850861310,17440,17450,17450,17440,498
20230822,132700,842171810,17450,17450,17450,17450,0
20230822,132600,842171810,17450,17450,17450,17450,2
20230822,132500,842136910,17450,17470,17470,17450,17
20230822,132400,841840080,17460,17470,17470,17460,17
20230822,132300,841543110,17460,17460,17460,17460,3
20230822,132200,841490730,17470,17480,17480,17470,191
20230822,132100,838152350,17480,17490,17490,17480,43
20230822,132000,837400300,17490,17490,17490,17490,14
20230822,131900,837155440,17490,17490,17490,17490,2
20230822,131800,837120460,17490,17490,17490,17490,11
20230822,131700,836928070,17490,17500,17500,17490,55
20230822,131600,835965620,17500,17490,17500,17490,30
20230822,131500,835440740,17490,17490,17490,17490,9
20230822,131400,835283330,17490,17490,17490,17490,10
20230822,131300,835108430,17490,17490,17490,17490,0
20230822,131200,835108430,17490,17500,17500,17490,2
20230822,131100,835073440,17500,17490,17500,17490,33
20230822,131000,834496260,17490,17490,17490,17490,1
20230822,130900,834478770,17490,17490,17490,17490,0
20230822,130800,834478770,17490,17490,17490,17490,14
20230822,130700,834233910,17490,17490,17490,17490,4
20230822,130600,834163950,17480,17490,17490,17480,35
20230822,130500,833551910,17490,17490,17490,17490,21
20230822,130400,833184620,17490,17490,17490,17490,3
20230822,130300,833132150,17490,17490,17490,17490,0
20230822,130200,833132150,17490,17490,17490,17490,12
20230822,130100,832922270,17500,17490,17500,17490,6
20230822,130000,832817320,17490,17490,17490,17490,0
20230822,125900,832817320,17490,17490,17490,17490,10
20230822,125800,832642420,17490,17490,17490,17490,9
20230822,125700,832485010,17480,17480,17480,17480,13
20230822,125600,832257770,17480,17480,17480,17480,4
20230822,125500,832187850,17480,17480,17480,17480,0
20230822,125400,832187850,17480,17480,17480,17480,7
20230822,125300,832065490,17470,17470,17470,17470,12
20230822,125200,831855850,17470,17480,17480,17470,61
20230822,125100,830789660,17480,17480,17480,17480,0
20230822,125000,830789660,17480,17470,17480,17470,9
20230822,124900,830632400,17460,17460,17460,17460,9
20230822,124800,830475260,17460,17460,17460,17460,12
20230822,124700,830265740,17470,17470,17470,17470,0
20230822,124600,830265740,17470,17470,17470,17470,0
20230822,124500,830265740,17470,17470,17470,17470,0
20230822,124400,830265740,17470,17460,17470,17460,60
20230822,124300,829218080,17450,17450,17450,17450,12
20230822,124200,829008680,17450,17450,17450,17450,5
20230822,124100,828921430,17450,17450,17450,17450,69
20230822,124000,827717380,17450,17450,17450,17450,4
20230822,123900,827647580,17450,17450,17450,17450,6
20230822,123800,827542880,17450,17450,17450,17450,12
20230822,123700,827333480,17450,17450,17450,17450,42
20230822,123600,826600580,17450,17450,17450,17450,6
20230822,123500,826495880,17450,17450,17450,17450,37
20230822,123400,825850230,17450,17470,17470,17450,29
20230822,123300,825343820,17470,17470,17470,17470,0
20230822,123200,825343820,17470,17470,17470,17470,5
20230822,123100,825256470,17470,17470,17470,17470,0
20230822,123000,825256470,17470,17470,17470,17470,0
20230822,122900,825256470,17470,17470,17470,17470,12
20230822,122800,825046830,17470,17460,17470,17460,266
20230822,122700,820399900,17450,17460,17460,17450,82
20230822,122600,818968990,17430,17430,17430,17430,0
20230822,122500,818968990,17430,17430,17430,17430,0
20230822,122400,818968990,17430,17500,17500,17430,1513
20230822,122300,792578140,17500,17500,17500,17500,4
20230822,122200,792508140,17500,17500,17500,17500,5
20230822,122100,792420640,17500,17500,17500,17500,4
20230822,122000,792350640,17500,17500,17500,17500,12
20230822,121900,792140640,17500,17500,17500,17500,0
20230822,121800,792140640,17500,17500,17500,17500,81
20230822,121700,790723140,17500,17500,17500,17500,0
20230822,121600,790723140,17500,17500,17500,17500,2
20230822,121500,790688140,17520,17550,17550,17520,36
20230822,121400,790056580,17500,17460,17500,17460,153
20230822,121300,787379300,17470,17470,17470,17470,1
20230822,121200,787361830,17480,17480,17480,17480,2
20230822,121100,787326870,17460,17460,17460,17460,0
20230822,121000,787326870,17460,17460,17460,17460,12
20230822,120900,787117350,17470,17470,17470,17470,0
20230822,120800,787117350,17470,17450,17470,17450,71
20230822,120700,785877720,17450,17450,17450,17450,0
20230822,120600,785877720,17450,17450,17450,17450,12
20230822,120500,785668320,17450,17450,17450,17450,5
20230822,120400,785581070,17460,17450,17460,17450,2
20230822,120300,785546160,17450,17450,17450,17450,313
20230822,120200,780084310,17460,17450,17460,17450,5
20230822,120100,779997050,17450,17450,17450,17450,11
20230822,120000,779805100,17450,17460,17460,17450,40
20230822,115900,779107050,17450,17450,17450,17450,0
20230822,115800,779107050,17450,17450,17450,17450,3
20230822,115700,779054700,17450,17450,17450,17450,14
20230822,115600,778810400,17450,17450,17450,17450,3
20230822,115500,778758050,17450,17450,17450,17450,3
20230822,115400,778705700,17450,17450,17450,17450,2
20230822,115300,778670800,17450,17450,17450,17450,2
20230822,115200,778635900,17450,17450,17450,17450,17
20230822,115100,778339250,17460,17460,17460,17460,40
20230822,115000,777640850,17460,17460,17460,17460,11
20230822,114900,777448790,17470,17500,17500,17470,53
20230822,114800,776522360,17480,17480,17480,17480,0
20230822,114700,776522360,17480,17480,17480,17480,12
20230822,114600,776312600,17490,17490,17490,17490,0
20230822,114500,776312600,17490,17490,17490,17490,5
20230822,114400,776225150,17480,17480,17480,17470,136
20230822,114300,773847880,17480,17490,17490,17480,15
20230822,114200,773585610,17500,17490,17500,17490,4
20230822,114100,773515640,17490,17480,17490,17480,23
20230822,114000,773113440,17480,17480,17480,17480,55
20230822,113900,772152040,17480,17490,17490,17480,56
20230822,113800,771173130,17480,17510,17510,17480,1037
20230822,113700,753032750,17510,17520,17520,17510,66
20230822,113600,751877040,17520,17520,17520,17520,0
20230822,113500,751877040,17520,17520,17520,17520,0
20230822,113400,751877040,17520,17520,17520,17520,20
20230822,113300,751526640,17520,17520,17530,17520,165
20230822,113200,748635760,17520,17520,17520,17520,20
20230822,113100,748285360,17520,17510,17520,17510,8
20230822,113000,748145230,17510,17510,17510,17510,3
20230822,112900,748092700,17510,17510,17510,17510,11
20230822,112800,747900090,17500,17530,17530,17500,600
20230822,112700,737395330,17550,17550,17550,17550,146
20230822,112600,734833030,17550,17550,17550,17550,37
20230822,112500,734183680,17550,17550,17550,17550,0
20230822,112400,734183680,17550,17520,17560,17520,54
20230822,112300,733236160,17540,17530,17540,17520,93
20230822,112200,731606690,17530,17510,17530,17510,382
20230822,112100,724914820,17510,17510,17510,17510,10
20230822,112000,724739720,17530,17510,17530,17510,32
20230822,111900,724179380,17510,17510,17520,17510,176
20230822,111800,721096990,17510,17500,17520,17500,104
20230822,111700,719276140,17500,17470,17500,17470,1866
20230822,111600,686635930,17450,17450,17450,17450,100
20230822,111500,684890930,17460,17460,17460,17460,62
20230822,111400,683808410,17470,17470,17470,17470,0
20230822,111300,683808410,17470,17470,17470,17470,0
20230822,111200,683808410,17470,17460,17470,17460,50
20230822,111100,682934920,17470,17460,17470,17450,27
20230822,111000,682463660,17470,17480,17480,17470,9
20230822,110900,682306400,17480,17480,17480,17480,2
20230822,110800,682271440,17480,17480,17480,17480,6
20230822,110700,682166560,17470,17440,17470,17440,10
20230822,110600,681991970,17440,17440,17440,17440,3
20230822,110500,681939650,17440,17440,17440,17440,68
20230822,110400,680753730,17460,17450,17460,17450,36
20230822,110300,680125470,17450,17450,17450,17450,0
20230822,110200,680125470,17450,17450,17450,17450,4
20230822,110100,680055670,17450,17450,17450,17430,26
20230822,110000,679602110,17450,17450,17450,17450,0
20230822,105900,679602110,17450,17450,17450,17450,50
20230822,105800,678729610,17490,17490,17490,17490,0
20230822,105700,678729610,17490,17460,17490,17460,30
20230822,105600,678205180,17440,17450,17460,17440,13
20230822,105500,677978400,17440,17440,17440,17440,0
20230822,105400,677978400,17440,17440,17440,17440,9
20230822,105300,677821440,17440,17440,17440,17440,1
20230822,105200,677804000,17450,17450,17450,17450,75
20230822,105100,676495250,17450,17460,17460,17450,105
20230822,105000,674662960,17480,17480,17480,17480,1
20230822,104900,674645480,17480,17460,17480,17460,3
20230822,104800,674593080,17480,17480,17480,17480,1
20230822,104700,674575600,17460,17460,17460,17460,22
20230822,104600,674191480,17490,17490,17490,17490,6
20230822,104500,674086540,17490,17460,17490,17460,78
20230822,104400,672724610,17460,17460,17460,17460,0
20230822,104300,672724610,17460,17460,17460,17460,0
20230822,104200,672724610,17460,17460,17460,17460,12
20230822,104100,672515090,17460,17400,17460,17400,125
20230822,104000,670333870,17440,17440,17440,17440,0
20230822,103900,670333870,17440,17440,17440,17440,0
20230822,103800,670333870,17440,17440,17440,17440,286
20230822,103700,665346030,17430,17390,17430,17390,654
20230822,103600,653961700,17400,17370,17400,17370,278
20230822,103500,649132510,17360,17360,17360,17360,4
20230822,103400,649063070,17350,17350,17350,17350,70
20230822,103300,647848570,17430,17340,17430,17340,14
20230822,103200,647605720,17430,17430,17430,17430,0
20230822,103100,647605720,17430,17430,17430,17430,1
20230822,103000,647588290,17320,17410,17430,17320,955
20230822,102900,631001260,17400,17320,17400,17320,207
20230822,102800,627400980,17410,17410,17410,17320,18
20230822,102700,627088680,17410,17410,17410,17410,2
20230822,102600,627053860,17400,17320,17400,17320,8836
20230822,102500,473996350,17300,17400,17400,17300,309
20230822,102400,468641770,17370,17310,17370,17300,1799
20230822,102300,437478860,17310,17330,17330,17310,35
20230822,102200,436872690,17320,17300,17320,17300,47
20230822,102100,436059440,17320,17320,17320,17320,2
20230822,102000,436024800,17320,17330,17330,17280,544
20230822,101900,426610690,17330,17330,17330,17310,75
20230822,101800,425311920,17330,17340,17370,17330,1409
20230822,101700,400889470,17340,17390,17390,17340,168
20230822,101600,397976300,17330,17300,17340,17300,574
20230822,101500,388042080,17300,17310,17310,17300,508
20230822,101400,379252580,17310,17320,17400,17310,1429
20230822,101300,354505980,17330,17340,17340,17330,632
20230822,101200,343552410,17340,17350,17350,17340,1010
20230822,101100,326038010,17340,17340,17430,17330,1101
20230822,101000,306946920,17440,17330,17440,17330,174
20230822,100900,303930790,17340,17340,17340,17330,460
20230822,100800,295954490,17340,17340,17430,17340,895
20230822,100700,280435100,17340,17340,17340,17330,832
20230822,100600,266010220,17380,17340,17470,17340,861
20230822,100500,251077930,17340,17390,17390,17320,983
20230822,100400,234008450,17390,17490,17490,17390,951
20230822,100300,217449860,17440,17440,17440,17440,2
20230822,100200,217414980,17490,17440,17490,17440,3
20230822,100100,217362570,17490,17490,17490,17440,12
20230822,100000,217153190,17440,17440,17440,17440,512
20230822,095900,208223910,17490,17490,17490,17490,1
20230822,095800,208206420,17450,17450,17470,17450,537
20230822,095700,198835520,17450,17430,17450,17430,69
20230822,095600,197632640,17430,17440,17440,17430,27
20230822,095500,197161910,17440,17440,17440,17440,638
20230822,095400,186035190,17440,17440,17450,17440,43
20230822,095300,185285260,17450,17450,17460,17450,263
20230822,095200,180695740,17460,17460,17460,17460,1
20230822,095100,180678280,17460,17470,17470,17460,143
20230822,095000,178181210,17470,17480,17480,17470,30
20230822,094900,177657010,17470,17480,17480,17470,60
20230822,094800,176608230,17480,17490,17490,17480,68
20230822,094700,175419580,17490,17500,17500,17490,97
20230822,094600,173722470,17500,17510,17510,17500,82
20230822,094500,172287320,17500,17520,17520,17500,133
20230822,094400,169958770,17520,17510,17520,17510,11
20230822,094300,169766150,17550,17550,17550,17550,0
20230822,094200,169766150,17550,17560,17560,17550,6
20230822,094100,169660840,17560,17560,17560,17560,1
20230822,094000,169643280,17510,17510,17510,17510,11
20230822,093900,169450670,17510,17510,17510,17510,8
20230822,093800,169310590,17570,17550,17570,17500,756
20230822,093700,156070710,17560,17550,17560,17550,2
20230822,093600,156035600,17570,17560,17570,17560,6
20230822,093500,155930230,17560,17550,17560,17550,2
20230822,093400,155895120,17550,17550,17550,17550,5
20230822,093300,155807370,17550,17540,17550,17540,259
20230822,093200,151264450,17540,17540,17540,17540,0
20230822,093100,151264450,17540,17540,17540,17530,18
20230822,093000,150948840,17540,17550,17550,17530,110
20230822,092900,149020120,17550,17570,17570,17530,288
20230822,092800,143964270,17580,17580,17580,17580,0
20230822,092700,143964270,17580,17590,17590,17580,63
20230822,092600,142856230,17610,17610,17610,17610,36
20230822,092500,142222270,17600,17610,17610,17600,27
20230822,092400,141746820,17620,17620,17620,17620,4
20230822,092300,141676340,17620,17630,17630,17620,66
20230822,092200,140513370,17630,17630,17630,17630,0
20230822,092100,140513370,17630,17630,17630,17630,23
20230822,092000,140107880,17630,17700,17700,17630,582
20230822,091900,129822780,17700,17780,17780,17700,1179
20230822,091800,108930850,17790,17780,17790,17750,793
20230822,091700,94829900,17780,17790,17790,17780,11
20230822,091600,94634310,17750,17750,17750,17750,52
20230822,091500,93711310,17760,17740,17760,17740,995
20230822,091400,76054810,17740,17740,17750,17740,16
20230822,091300,75770890,17750,17750,17750,17750,15
20230822,091200,75504640,17750,17750,17750,17750,31
20230822,091100,74954390,17760,17540,17760,17540,2000
20230822,091000,39616180,17530,17560,17560,17530,454
20230822,090900,31649510,17560,17560,17560,17550,196
20230822,090800,28208960,17550,17550,17550,17550,0
20230822,090700,28208960,17550,17600,17600,17550,169
20230822,090600,25241010,17600,17630,17630,17600,355
20230822,090500,18988920,17630,17750,17750,17630,357
20230822,090400,12676870,17750,17750,17750,17750,258
20230822,090300,8097370,17750,17660,17750,17660,211
20230822,090200,4353200,17700,17700,17700,17700,20
20230822,090100,3999200,17750,17650,17750,17650,107
20230822,090000,2100350,17650,17650,17650,17650,119