KissMeData/004270/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,184000,120974750,2135,2135,2135,2135,2178
20230822,183900,120974750,2135,2135,2135,2135,0
20230822,183800,120974750,2135,2135,2135,2135,0
20230822,183700,120974750,2135,2135,2135,2135,0
20230822,183600,120974750,2135,2135,2135,2135,0
20230822,183500,120974750,2135,2135,2135,2135,0
20230822,183400,120974750,2135,2135,2135,2135,0
20230822,183300,120974750,2135,2135,2135,2135,0
20230822,183200,120974750,2135,2135,2135,2135,0
20230822,183100,120974750,2135,2135,2135,2135,0
20230822,183000,120974750,2135,2135,2135,2135,0
20230822,182900,120974750,2135,2135,2135,2135,0
20230822,182800,120974750,2135,2135,2135,2135,0
20230822,182700,120974750,2135,2135,2135,2135,0
20230822,182600,120974750,2135,2135,2135,2135,0
20230822,182500,120974750,2135,2135,2135,2135,0
20230822,182400,120974750,2135,2135,2135,2135,0
20230822,182300,120974750,2135,2135,2135,2135,0
20230822,182200,120974750,2135,2135,2135,2135,0
20230822,182100,120974750,2135,2135,2135,2135,0
20230822,182000,120974750,2135,2135,2135,2135,0
20230822,181900,120974750,2135,2135,2135,2135,0
20230822,181800,120974750,2135,2135,2135,2135,0
20230822,181700,120974750,2135,2135,2135,2135,0
20230822,181600,120974750,2135,2135,2135,2135,0
20230822,181500,120974750,2135,2135,2135,2135,0
20230822,181400,120974750,2135,2135,2135,2135,0
20230822,181300,120974750,2135,2135,2135,2135,0
20230822,181200,120974750,2135,2135,2135,2135,0
20230822,181100,120974750,2135,2135,2135,2135,0
20230822,181000,120974750,2135,2135,2135,2135,2178
20230822,180900,120974750,2135,2135,2135,2135,0
20230822,180800,120974750,2135,2135,2135,2135,0
20230822,180700,120974750,2135,2135,2135,2135,0
20230822,180600,120974750,2135,2135,2135,2135,0
20230822,180500,120974750,2135,2135,2135,2135,0
20230822,180400,120974750,2135,2135,2135,2135,0
20230822,180300,120974750,2135,2135,2135,2135,0
20230822,180200,120974750,2135,2135,2135,2135,0
20230822,180100,120974750,2135,2135,2135,2135,0
20230822,180000,120974750,2135,2135,2135,2135,0
20230822,175900,120974750,2135,2135,2135,2135,0
20230822,175800,120974750,2135,2135,2135,2135,0
20230822,175700,120974750,2135,2135,2135,2135,0
20230822,175600,120974750,2135,2135,2135,2135,0
20230822,175500,120974750,2135,2135,2135,2135,0
20230822,175400,120974750,2135,2135,2135,2135,0
20230822,175300,120974750,2135,2135,2135,2135,0
20230822,175200,120974750,2135,2135,2135,2135,0
20230822,175100,120974750,2135,2135,2135,2135,0
20230822,175000,120974750,2135,2135,2135,2135,0
20230822,174900,120974750,2135,2135,2135,2135,0
20230822,174800,120974750,2135,2135,2135,2135,0
20230822,174700,120974750,2135,2135,2135,2135,0
20230822,174600,120974750,2135,2135,2135,2135,0
20230822,174500,120974750,2135,2135,2135,2135,0
20230822,174400,120974750,2135,2135,2135,2135,0
20230822,174300,120974750,2135,2135,2135,2135,0
20230822,174200,120974750,2135,2135,2135,2135,0
20230822,174100,120974750,2135,2135,2135,2135,0
20230822,174000,120974750,2135,2135,2135,2135,2178
20230822,173900,120974750,2135,2135,2135,2135,0
20230822,173800,120974750,2135,2135,2135,2135,0
20230822,173700,120974750,2135,2135,2135,2135,0
20230822,173600,120974750,2135,2135,2135,2135,0
20230822,173500,120974750,2135,2135,2135,2135,0
20230822,173400,120974750,2135,2135,2135,2135,0
20230822,173300,120974750,2135,2135,2135,2135,0
20230822,173200,120974750,2135,2135,2135,2135,0
20230822,173100,120974750,2135,2135,2135,2135,0
20230822,173000,120974750,2135,2135,2135,2135,0
20230822,172900,120974750,2135,2135,2135,2135,0
20230822,172800,120974750,2135,2135,2135,2135,0
20230822,172700,120974750,2135,2135,2135,2135,0
20230822,172600,120974750,2135,2135,2135,2135,0
20230822,172500,120974750,2135,2135,2135,2135,0
20230822,172400,120974750,2135,2135,2135,2135,0
20230822,172300,120974750,2135,2135,2135,2135,0
20230822,172200,120974750,2135,2135,2135,2135,0
20230822,172100,120974750,2135,2135,2135,2135,0
20230822,172000,120974750,2135,2135,2135,2135,0
20230822,171900,120974750,2135,2135,2135,2135,0
20230822,171800,120974750,2135,2135,2135,2135,0
20230822,171700,120974750,2135,2135,2135,2135,0
20230822,171600,120974750,2135,2135,2135,2135,0
20230822,171500,120974750,2135,2135,2135,2135,0
20230822,171400,120974750,2135,2135,2135,2135,0
20230822,171300,120974750,2135,2135,2135,2135,0
20230822,171200,120974750,2135,2135,2135,2135,0
20230822,171100,120974750,2135,2135,2135,2135,0
20230822,171000,120974750,2135,2135,2135,2135,2178
20230822,170900,120974750,2135,2135,2135,2135,0
20230822,170800,120974750,2135,2135,2135,2135,0
20230822,170700,120974750,2135,2135,2135,2135,0
20230822,170600,120974750,2135,2135,2135,2135,0
20230822,170500,120974750,2135,2135,2135,2135,0
20230822,170400,120974750,2135,2135,2135,2135,0
20230822,170300,120974750,2135,2135,2135,2135,0
20230822,170200,120974750,2135,2135,2135,2135,0
20230822,170100,120974750,2135,2135,2135,2135,0
20230822,170000,120974750,2135,2135,2135,2135,0
20230822,165900,120974750,2135,2135,2135,2135,0
20230822,165800,120974750,2135,2135,2135,2135,0
20230822,165700,120974750,2135,2135,2135,2135,0
20230822,165600,120974750,2135,2135,2135,2135,0
20230822,165500,120974750,2135,2135,2135,2135,0
20230822,165400,120974750,2135,2135,2135,2135,0
20230822,165300,120974750,2135,2135,2135,2135,0
20230822,165200,120974750,2135,2135,2135,2135,0
20230822,165100,120974750,2135,2135,2135,2135,0
20230822,165000,120974750,2135,2135,2135,2135,0
20230822,164900,120974750,2135,2135,2135,2135,0
20230822,164800,120974750,2135,2135,2135,2135,0
20230822,164700,120974750,2135,2135,2135,2135,0
20230822,164600,120974750,2135,2135,2135,2135,0
20230822,164500,120974750,2135,2135,2135,2135,0
20230822,164400,120974750,2135,2135,2135,2135,0
20230822,164300,120974750,2135,2135,2135,2135,0
20230822,164200,120974750,2135,2135,2135,2135,0
20230822,164100,120974750,2135,2135,2135,2135,0
20230822,164000,120974750,2135,2135,2135,2135,2178
20230822,163900,120974750,2135,2135,2135,2135,0
20230822,163800,120974750,2135,2135,2135,2135,0
20230822,163700,120974750,2135,2135,2135,2135,0
20230822,163600,120974750,2135,2135,2135,2135,0
20230822,163500,120974750,2135,2135,2135,2135,0
20230822,163400,120974750,2135,2135,2135,2135,0
20230822,163300,120974750,2135,2135,2135,2135,0
20230822,163200,120974750,2135,2135,2135,2135,0
20230822,163100,120974750,2135,2135,2135,2135,0
20230822,163000,120974750,2135,2135,2135,2135,0
20230822,162900,120974750,2135,2135,2135,2135,0
20230822,162800,120974750,2135,2135,2135,2135,0
20230822,162700,120974750,2135,2135,2135,2135,0
20230822,162600,120974750,2135,2135,2135,2135,0
20230822,162500,120974750,2135,2135,2135,2135,0
20230822,162400,120974750,2135,2135,2135,2135,0
20230822,162300,120974750,2135,2135,2135,2135,0
20230822,162200,120974750,2135,2135,2135,2135,0
20230822,162100,120974750,2135,2135,2135,2135,0
20230822,162000,120974750,2135,2135,2135,2135,0
20230822,161900,120974750,2135,2135,2135,2135,0
20230822,161800,120974750,2135,2135,2135,2135,0
20230822,161700,120974750,2135,2135,2135,2135,0
20230822,161600,120974750,2135,2135,2135,2135,0
20230822,161500,120974750,2135,2135,2135,2135,0
20230822,161400,120974750,2135,2135,2135,2135,0
20230822,161300,120974750,2135,2135,2135,2135,0
20230822,161200,120974750,2135,2135,2135,2135,0
20230822,161100,120974750,2135,2135,2135,2135,0
20230822,161000,120974750,2135,2135,2135,2135,2178
20230822,160900,120974750,2135,2135,2135,2135,0
20230822,160800,120974750,2135,2135,2135,2135,0
20230822,160700,120974750,2135,2135,2135,2135,0
20230822,160600,120974750,2135,2135,2135,2135,0
20230822,160500,120974750,2135,2135,2135,2135,0
20230822,160400,120974750,2135,2135,2135,2135,0
20230822,160300,120974750,2135,2135,2135,2135,0
20230822,160200,120974750,2135,2135,2135,2135,0
20230822,160100,120974750,2135,2135,2135,2135,0
20230822,160000,120974750,2135,2135,2135,2135,0
20230822,155900,120974750,2135,2135,2135,2135,0
20230822,155800,120974750,2135,2135,2135,2135,0
20230822,155700,120974750,2135,2135,2135,2135,0
20230822,155600,120974750,2135,2135,2135,2135,0
20230822,155500,120974750,2135,2135,2135,2135,0
20230822,155400,120974750,2135,2135,2135,2135,0
20230822,155300,120974750,2135,2135,2135,2135,0
20230822,155200,120974750,2135,2135,2135,2135,0
20230822,155100,120974750,2135,2135,2135,2135,0
20230822,155000,120974750,2135,2135,2135,2135,0
20230822,154900,120974750,2135,2135,2135,2135,0
20230822,154800,120974750,2135,2135,2135,2135,0
20230822,154700,120974750,2135,2135,2135,2135,0
20230822,154600,120974750,2135,2135,2135,2135,0
20230822,154500,120974750,2135,2135,2135,2135,0
20230822,154400,120974750,2135,2135,2135,2135,0
20230822,154300,120974750,2135,2135,2135,2135,0
20230822,154200,120974750,2135,2135,2135,2135,0
20230822,154100,120974750,2135,2135,2135,2135,0
20230822,154000,120974750,2135,2135,2135,2135,2178
20230822,153900,120974750,2135,2135,2135,2135,0
20230822,153800,120974750,2135,2135,2135,2135,0
20230822,153700,120974750,2135,2135,2135,2135,0
20230822,153600,120974750,2135,2135,2135,2135,0
20230822,153500,120974750,2135,2135,2135,2135,0
20230822,153400,120974750,2135,2135,2135,2135,0
20230822,153300,120974750,2135,2135,2135,2135,0
20230822,153200,120974750,2135,2135,2135,2135,0
20230822,153100,120974750,2135,2135,2135,2135,0
20230822,153000,120974750,2135,2135,2135,2135,2178
20230822,152900,116324720,2135,2135,2135,2135,0
20230822,152800,116324720,2135,2135,2135,2135,0
20230822,152700,116324720,2135,2135,2135,2135,0
20230822,152600,116324720,2135,2135,2135,2135,0
20230822,152500,116324720,2135,2135,2135,2135,0
20230822,152400,116324720,2135,2135,2135,2135,0
20230822,152300,116324720,2135,2135,2135,2135,0
20230822,152200,116324720,2135,2135,2135,2135,0
20230822,152100,116324720,2135,2135,2135,2135,0
20230822,152000,116324720,2135,2135,2135,2135,0
20230822,151900,116324720,2135,2125,2135,2125,16
20230822,151800,116290710,2125,2125,2125,2125,22
20230822,151700,116243960,2125,2125,2125,2125,70
20230822,151600,116095210,2120,2120,2120,2120,597
20230822,151500,114829570,2120,2120,2120,2120,0
20230822,151400,114829570,2120,2135,2135,2120,22
20230822,151300,114782615,2135,2135,2135,2135,4
20230822,151200,114774075,2140,2140,2140,2140,0
20230822,151100,114774075,2140,2140,2140,2140,0
20230822,151000,114774075,2140,2140,2140,2140,4
20230822,150900,114765515,2140,2140,2140,2140,0
20230822,150800,114765515,2140,2140,2140,2140,0
20230822,150700,114765515,2140,2140,2140,2140,0
20230822,150600,114765515,2140,2140,2140,2140,0
20230822,150500,114765515,2140,2140,2140,2140,50
20230822,150400,114658515,2140,2130,2140,2120,1006
20230822,150300,112515645,2135,2135,2135,2135,35
20230822,150200,112440920,2130,2130,2130,2130,0
20230822,150100,112440920,2130,2130,2130,2130,0
20230822,150000,112440920,2130,2130,2130,2130,0
20230822,145900,112440920,2130,2130,2130,2130,0
20230822,145800,112440920,2130,2130,2130,2130,79
20230822,145700,112272650,2130,2130,2130,2130,0
20230822,145600,112272650,2130,2130,2130,2130,0
20230822,145500,112272650,2130,2125,2130,2120,2035
20230822,145400,107946340,2125,2130,2130,2125,1134
20230822,145300,105534065,2130,2130,2130,2130,2084
20230822,145200,101095145,2135,2135,2135,2135,4
20230822,145100,101086605,2135,2130,2135,2130,350
20230822,145000,100339605,2135,2135,2135,2135,1
20230822,144900,100337470,2135,2135,2135,2135,0
20230822,144800,100337470,2135,2135,2135,2135,0
20230822,144700,100337470,2135,2135,2135,2135,0
20230822,144600,100337470,2135,2135,2135,2135,50
20230822,144500,100230720,2135,2135,2135,2135,30
20230822,144400,100166670,2135,2135,2135,2135,0
20230822,144300,100166670,2135,2135,2135,2135,2
20230822,144200,100162400,2135,2135,2135,2135,0
20230822,144100,100162400,2135,2135,2135,2135,0
20230822,144000,100162400,2135,2135,2135,2135,240
20230822,143900,99650000,2135,2135,2135,2135,10
20230822,143800,99628650,2135,2135,2135,2135,0
20230822,143700,99628650,2135,2135,2135,2135,0
20230822,143600,99628650,2135,2135,2135,2135,4
20230822,143500,99620110,2130,2130,2130,2130,123
20230822,143400,99358120,2135,2135,2135,2135,0
20230822,143300,99358120,2135,2135,2135,2135,100
20230822,143200,99144620,2135,2135,2135,2135,0
20230822,143100,99144620,2135,2135,2135,2135,5
20230822,143000,99133945,2130,2130,2130,2130,24
20230822,142900,99082825,2130,2130,2130,2130,500
20230822,142800,98017825,2135,2135,2135,2135,110
20230822,142700,97782975,2135,2135,2135,2135,400
20230822,142600,96928975,2130,2130,2130,2130,0
20230822,142500,96928975,2130,2130,2130,2130,0
20230822,142400,96928975,2130,2130,2130,2130,405
20230822,142300,96066325,2135,2135,2135,2135,0
20230822,142200,96066325,2135,2135,2135,2135,408
20230822,142100,95195245,2135,2135,2135,2135,23
20230822,142000,95146140,2135,2135,2135,2135,1010
20230822,141900,92989790,2130,2130,2130,2130,40
20230822,141800,92904590,2130,2130,2130,2130,1
20230822,141700,92902460,2130,2130,2130,2130,0
20230822,141600,92902460,2130,2130,2130,2130,82
20230822,141500,92727800,2135,2135,2135,2135,10
20230822,141400,92706450,2135,2135,2135,2135,180
20230822,141300,92322150,2135,2135,2135,2135,0
20230822,141200,92322150,2135,2135,2135,2135,19
20230822,141100,92281585,2135,2135,2135,2135,0
20230822,141000,92281585,2135,2135,2135,2135,0
20230822,140900,92281585,2135,2135,2135,2135,0
20230822,140800,92281585,2135,2135,2135,2135,0
20230822,140700,92281585,2135,2135,2135,2135,5
20230822,140600,92270910,2135,2135,2135,2135,105
20230822,140500,92046735,2130,2130,2130,2130,3
20230822,140400,92040345,2135,2135,2135,2135,0
20230822,140300,92040345,2135,2135,2135,2135,0
20230822,140200,92040345,2135,2135,2135,2135,500
20230822,140100,90972845,2135,2135,2135,2135,1
20230822,140000,90970710,2135,2135,2135,2135,0
20230822,135900,90970710,2135,2135,2135,2135,0
20230822,135800,90970710,2135,2135,2135,2135,0
20230822,135700,90970710,2135,2135,2135,2135,5
20230822,135600,90960035,2130,2130,2130,2130,0
20230822,135500,90960035,2130,2135,2135,2130,1350
20230822,135400,88084285,2135,2135,2135,2135,0
20230822,135300,88084285,2135,2135,2135,2135,54
20230822,135200,87968995,2135,2135,2135,2135,214
20230822,135100,87512105,2130,2130,2130,2130,0
20230822,135000,87512105,2130,2130,2130,2130,0
20230822,134900,87512105,2130,2130,2130,2130,0
20230822,134800,87512105,2130,2130,2130,2130,1
20230822,134700,87509975,2130,2130,2130,2130,0
20230822,134600,87509975,2130,2130,2130,2130,0
20230822,134500,87509975,2130,2130,2130,2130,0
20230822,134400,87509975,2130,2130,2130,2130,0
20230822,134300,87509975,2130,2130,2130,2130,0
20230822,134200,87509975,2130,2130,2130,2130,0
20230822,134100,87509975,2130,2130,2130,2130,0
20230822,134000,87509975,2130,2130,2130,2130,0
20230822,133900,87509975,2130,2130,2130,2130,0
20230822,133800,87509975,2130,2130,2130,2130,0
20230822,133700,87509975,2130,2130,2130,2130,0
20230822,133600,87509975,2130,2130,2130,2130,0
20230822,133500,87509975,2130,2130,2130,2130,0
20230822,133400,87509975,2130,2130,2130,2130,3
20230822,133300,87503585,2135,2135,2135,2135,0
20230822,133200,87503585,2135,2130,2135,2130,504
20230822,133100,86430045,2135,2135,2135,2135,0
20230822,133000,86430045,2135,2130,2135,2130,524
20230822,132900,85313915,2135,2135,2135,2135,100
20230822,132800,85100415,2135,2135,2135,2135,0
20230822,132700,85100415,2135,2135,2135,2135,0
20230822,132600,85100415,2135,2135,2135,2135,221
20230822,132500,84628580,2140,2140,2140,2140,0
20230822,132400,84628580,2140,2140,2140,2140,95
20230822,132300,84425280,2140,2140,2140,2140,10
20230822,132200,84403880,2140,2140,2140,2140,1
20230822,132100,84401740,2140,2135,2140,2135,34
20230822,132000,84329145,2135,2135,2135,2135,1359
20230822,131900,81427680,2140,2140,2140,2140,5
20230822,131800,81416980,2140,2140,2140,2140,0
20230822,131700,81416980,2140,2140,2140,2140,55
20230822,131600,81299280,2140,2140,2140,2140,0
20230822,131500,81299280,2140,2140,2140,2140,0
20230822,131400,81299280,2140,2140,2140,2140,23
20230822,131300,81250060,2140,2140,2140,2140,10
20230822,131200,81228660,2140,2140,2140,2140,0
20230822,131100,81228660,2140,2140,2140,2140,2665
20230822,131000,75525560,2140,2140,2140,2140,0
20230822,130900,75525560,2140,2140,2140,2140,400
20230822,130800,74669560,2150,2150,2150,2150,1
20230822,130700,74667410,2140,2145,2145,2140,300
20230822,130600,74024625,2150,2150,2150,2150,0
20230822,130500,74024625,2150,2150,2150,2150,29
20230822,130400,73962275,2150,2150,2150,2150,0
20230822,130300,73962275,2150,2150,2150,2150,0
20230822,130200,73962275,2150,2150,2150,2150,0
20230822,130100,73962275,2150,2150,2150,2150,0
20230822,130000,73962275,2150,2150,2150,2150,0
20230822,125900,73962275,2150,2150,2150,2150,0
20230822,125800,73962275,2150,2150,2150,2150,0
20230822,125700,73962275,2150,2150,2150,2150,0
20230822,125600,73962275,2150,2150,2150,2150,10
20230822,125500,73940775,2150,2145,2150,2145,101
20230822,125400,73724125,2150,2150,2150,2150,10
20230822,125300,73702625,2150,2150,2150,2150,20
20230822,125200,73659625,2150,2150,2150,2150,0
20230822,125100,73659625,2150,2150,2150,2150,0
20230822,125000,73659625,2150,2150,2150,2150,1
20230822,124900,73657475,2140,2140,2140,2140,540
20230822,124800,72501875,2150,2150,2150,2150,0
20230822,124700,72501875,2150,2150,2150,2150,0
20230822,124600,72501875,2150,2150,2150,2150,0
20230822,124500,72501875,2150,2150,2150,2150,1
20230822,124400,72499725,2140,2150,2150,2140,1030
20230822,124300,70295095,2150,2150,2150,2150,0
20230822,124200,70295095,2150,2150,2150,2150,0
20230822,124100,70295095,2150,2150,2150,2150,0
20230822,124000,70295095,2150,2150,2150,2150,0
20230822,123900,70295095,2150,2150,2150,2150,1
20230822,123800,70292945,2145,2150,2150,2145,81
20230822,123700,70119195,2145,2145,2145,2145,0
20230822,123600,70119195,2145,2145,2145,2145,164
20230822,123500,69767415,2150,2150,2150,2150,1
20230822,123400,69765265,2150,2150,2150,2150,10
20230822,123300,69743765,2150,2150,2150,2150,20
20230822,123200,69700765,2150,2150,2150,2150,103
20230822,123100,69479315,2145,2145,2145,2145,155
20230822,123000,69146840,2150,2150,2150,2150,0
20230822,122900,69146840,2150,2150,2150,2150,46
20230822,122800,69047940,2150,2150,2150,2150,1
20230822,122700,69045790,2145,2145,2145,2145,36
20230822,122600,68968570,2150,2150,2150,2150,0
20230822,122500,68968570,2150,2150,2150,2150,0
20230822,122400,68968570,2150,2150,2150,2150,0
20230822,122300,68968570,2150,2150,2150,2150,0
20230822,122200,68968570,2150,2150,2150,2150,110
20230822,122100,68732070,2150,2150,2150,2150,0
20230822,122000,68732070,2150,2150,2150,2150,0
20230822,121900,68732070,2150,2150,2150,2150,0
20230822,121800,68732070,2150,2150,2150,2150,0
20230822,121700,68732070,2150,2150,2150,2150,0
20230822,121600,68732070,2150,2150,2150,2150,46
20230822,121500,68633170,2150,2150,2150,2150,0
20230822,121400,68633170,2150,2150,2150,2150,0
20230822,121300,68633170,2150,2150,2150,2150,0
20230822,121200,68633170,2150,2150,2150,2150,0
20230822,121100,68633170,2150,2150,2150,2150,0
20230822,121000,68633170,2150,2150,2150,2150,0
20230822,120900,68633170,2150,2150,2150,2150,0
20230822,120800,68633170,2150,2150,2150,2150,0
20230822,120700,68633170,2150,2150,2150,2150,0
20230822,120600,68633170,2150,2150,2150,2150,3
20230822,120500,68626720,2140,2145,2145,2140,1684
20230822,120400,65020820,2150,2150,2150,2150,0
20230822,120300,65020820,2150,2150,2150,2150,0
20230822,120200,65020820,2150,2150,2150,2150,0
20230822,120100,65020820,2150,2150,2150,2150,0
20230822,120000,65020820,2150,2150,2150,2150,0
20230822,115900,65020820,2150,2150,2150,2150,948
20230822,115800,62982620,2150,2150,2150,2150,0
20230822,115700,62982620,2150,2150,2150,2150,224
20230822,115600,62501020,2155,2155,2155,2155,0
20230822,115500,62501020,2155,2155,2155,2155,1
20230822,115400,62498865,2155,2155,2155,2155,0
20230822,115300,62498865,2155,2155,2155,2155,1
20230822,115200,62496710,2155,2155,2155,2155,50
20230822,115100,62388960,2150,2150,2150,2150,0
20230822,115000,62388960,2150,2150,2150,2150,0
20230822,114900,62388960,2150,2150,2150,2150,0
20230822,114800,62388960,2150,2150,2150,2150,100
20230822,114700,62173960,2150,2150,2150,2150,0
20230822,114600,62173960,2150,2150,2150,2150,0
20230822,114500,62173960,2150,2150,2150,2150,100
20230822,114400,61958960,2150,2150,2150,2150,0
20230822,114300,61958960,2150,2150,2150,2150,0
20230822,114200,61958960,2150,2150,2150,2150,2
20230822,114100,61954660,2155,2155,2155,2155,0
20230822,114000,61954660,2155,2155,2155,2155,0
20230822,113900,61954660,2155,2155,2155,2155,0
20230822,113800,61954660,2155,2155,2155,2155,0
20230822,113700,61954660,2155,2155,2155,2155,0
20230822,113600,61954660,2155,2155,2155,2155,0
20230822,113500,61954660,2155,2155,2155,2155,0
20230822,113400,61954660,2155,2155,2155,2155,10
20230822,113300,61933110,2150,2150,2150,2150,1
20230822,113200,61930960,2155,2155,2155,2155,0
20230822,113100,61930960,2155,2155,2155,2155,1
20230822,113000,61928805,2150,2150,2150,2150,0
20230822,112900,61928805,2150,2150,2150,2150,0
20230822,112800,61928805,2150,2150,2150,2150,0
20230822,112700,61928805,2150,2150,2150,2150,0
20230822,112600,61928805,2150,2150,2150,2150,30
20230822,112500,61864305,2150,2150,2150,2150,0
20230822,112400,61864305,2150,2150,2150,2150,0
20230822,112300,61864305,2150,2150,2150,2150,331
20230822,112200,61152655,2145,2150,2150,2145,47
20230822,112100,61051610,2150,2150,2150,2150,1
20230822,112000,61049460,2150,2150,2150,2150,0
20230822,111900,61049460,2150,2145,2150,2145,31
20230822,111800,60982960,2150,2150,2150,2150,0
20230822,111700,60982960,2150,2150,2150,2150,6
20230822,111600,60970060,2150,2150,2150,2150,5
20230822,111500,60959310,2150,2150,2150,2150,10
20230822,111400,60937810,2150,2150,2150,2150,0
20230822,111300,60937810,2150,2150,2150,2150,10
20230822,111200,60916310,2150,2150,2150,2150,90
20230822,111100,60722810,2145,2145,2145,2145,0
20230822,111000,60722810,2145,2145,2145,2145,0
20230822,110900,60722810,2145,2145,2145,2145,0
20230822,110800,60722810,2145,2145,2145,2145,0
20230822,110700,60722810,2145,2145,2145,2145,0
20230822,110600,60722810,2145,2145,2145,2145,0
20230822,110500,60722810,2145,2145,2145,2145,0
20230822,110400,60722810,2145,2145,2145,2145,0
20230822,110300,60722810,2145,2145,2145,2145,0
20230822,110200,60722810,2145,2145,2145,2145,0
20230822,110100,60722810,2145,2145,2145,2145,276
20230822,110000,60130790,2145,2145,2145,2145,0
20230822,105900,60130790,2145,2145,2145,2145,0
20230822,105800,60130790,2145,2145,2145,2145,0
20230822,105700,60130790,2145,2145,2145,2145,0
20230822,105600,60130790,2145,2145,2145,2145,0
20230822,105500,60130790,2145,2145,2145,2145,0
20230822,105400,60130790,2145,2145,2145,2140,1125
20230822,105300,57722170,2150,2150,2150,2150,1
20230822,105200,57720020,2155,2155,2155,2155,0
20230822,105100,57720020,2155,2155,2155,2155,100
20230822,105000,57504520,2155,2155,2155,2155,0
20230822,104900,57504520,2155,2155,2155,2155,0
20230822,104800,57504520,2155,2155,2155,2155,0
20230822,104700,57504520,2155,2155,2155,2155,100
20230822,104600,57289020,2155,2155,2155,2155,0
20230822,104500,57289020,2155,2155,2155,2155,0
20230822,104400,57289020,2155,2155,2155,2155,0
20230822,104300,57289020,2155,2155,2155,2155,0
20230822,104200,57289020,2155,2155,2155,2155,0
20230822,104100,57289020,2155,2155,2155,2155,0
20230822,104000,57289020,2155,2155,2155,2155,1
20230822,103900,57286865,2155,2155,2155,2155,0
20230822,103800,57286865,2155,2155,2155,2155,2
20230822,103700,57282555,2140,2140,2140,2140,10
20230822,103600,57261155,2145,2145,2145,2145,0
20230822,103500,57261155,2145,2145,2145,2145,0
20230822,103400,57261155,2145,2145,2145,2145,0
20230822,103300,57261155,2145,2145,2145,2145,0
20230822,103200,57261155,2145,2145,2145,2145,680
20230822,103100,55802555,2140,2140,2140,2140,0
20230822,103000,55802555,2140,2140,2140,2140,200
20230822,102900,55374555,2140,2140,2140,2140,0
20230822,102800,55374555,2140,2150,2150,2140,31
20230822,102700,55308090,2155,2155,2155,2155,0
20230822,102600,55308090,2155,2155,2155,2155,0
20230822,102500,55308090,2155,2155,2155,2155,51
20230822,102400,55198185,2140,2140,2140,2140,0
20230822,102300,55198185,2140,2140,2140,2140,6
20230822,102200,55185345,2140,2140,2140,2140,0
20230822,102100,55185345,2140,2140,2140,2140,0
20230822,102000,55185345,2140,2140,2140,2140,0
20230822,101900,55185345,2140,2140,2140,2140,0
20230822,101800,55185345,2140,2140,2140,2140,0
20230822,101700,55185345,2140,2145,2145,2140,6044
20230822,101600,42249560,2145,2145,2145,2145,0
20230822,101500,42249560,2145,2145,2145,2145,0
20230822,101400,42249560,2145,2150,2150,2145,254
20230822,101300,41703770,2155,2155,2155,2155,200
20230822,101200,41272770,2155,2155,2155,2155,0
20230822,101100,41272770,2155,2155,2155,2155,10
20230822,101000,41251220,2155,2155,2155,2155,0
20230822,100900,41251220,2155,2155,2155,2155,0
20230822,100800,41251220,2155,2155,2155,2155,0
20230822,100700,41251220,2155,2155,2155,2155,0
20230822,100600,41251220,2155,2155,2155,2155,0
20230822,100500,41251220,2155,2155,2155,2155,100
20230822,100400,41035720,2155,2155,2155,2155,0
20230822,100300,41035720,2155,2155,2155,2155,0
20230822,100200,41035720,2155,2155,2155,2155,0
20230822,100100,41035720,2155,2155,2155,2155,0
20230822,100000,41035720,2155,2155,2155,2155,0
20230822,095900,41035720,2155,2155,2155,2155,37
20230822,095800,40955985,2145,2150,2150,2145,150
20230822,095700,40634210,2145,2145,2145,2145,400
20230822,095600,39776210,2145,2145,2145,2145,0
20230822,095500,39776210,2145,2145,2145,2145,144
20230822,095400,39467330,2155,2155,2155,2155,0
20230822,095300,39467330,2155,2155,2155,2155,1
20230822,095200,39465175,2145,2150,2150,2145,53
20230822,095100,39351470,2155,2155,2155,2155,100
20230822,095000,39135970,2155,2155,2155,2155,102
20230822,094900,38916160,2160,2160,2160,2160,0
20230822,094800,38916160,2160,2160,2160,2160,2
20230822,094700,38911840,2160,2160,2160,2160,0
20230822,094600,38911840,2160,2150,2160,2150,46
20230822,094500,38812930,2150,2150,2150,2150,1
20230822,094400,38810780,2150,2150,2150,2150,0
20230822,094300,38810780,2150,2150,2150,2150,7
20230822,094200,38795730,2155,2150,2155,2150,4609
20230822,094100,28881380,2150,2150,2150,2150,3
20230822,094000,28874930,2150,2150,2150,2150,1015
20230822,093900,26692680,2140,2140,2140,2140,0
20230822,093800,26692680,2140,2140,2150,2140,464
20230822,093700,25699620,2140,2140,2140,2140,0
20230822,093600,25699620,2140,2145,2150,2140,676
20230822,093500,24251000,2140,2145,2145,2140,895
20230822,093400,22335675,2145,2145,2145,2145,0
20230822,093300,22335675,2145,2145,2145,2145,1
20230822,093200,22333530,2140,2145,2145,2140,880
20230822,093100,20450250,2145,2140,2145,2140,51
20230822,093000,20340860,2150,2150,2150,2150,6
20230822,092900,20327960,2155,2155,2155,2155,50
20230822,092800,20220210,2155,2155,2155,2155,0
20230822,092700,20220210,2155,2150,2155,2150,77
20230822,092600,20054405,2155,2155,2155,2155,2
20230822,092500,20050095,2155,2155,2155,2155,50
20230822,092400,19942345,2155,2155,2155,2155,23
20230822,092300,19892780,2150,2150,2150,2150,3
20230822,092200,19886330,2155,2155,2155,2155,201
20230822,092100,19453175,2155,2155,2155,2155,12
20230822,092000,19427315,2140,2145,2145,2140,5002
20230822,091900,8698035,2150,2150,2150,2150,0
20230822,091800,8698035,2150,2150,2150,2150,164
20230822,091700,8345435,2150,2155,2155,2150,624
20230822,091600,7003710,2155,2155,2155,2155,1007
20230822,091500,4833625,2165,2165,2165,2165,9
20230822,091400,4814140,2165,2165,2165,2165,10
20230822,091300,4792490,2165,2155,2165,2155,11
20230822,091200,4768775,2150,2155,2155,2150,247
20230822,091100,4237315,2160,2175,2175,2160,871
20230822,091000,2351545,2175,2175,2175,2175,0
20230822,090900,2351545,2175,2175,2175,2175,50
20230822,090800,2242795,2175,2175,2175,2175,5
20230822,090700,2231920,2180,2180,2180,2180,150
20230822,090600,1904920,2180,2180,2180,2180,0
20230822,090500,1904920,2180,2180,2180,2180,130
20230822,090400,1621520,2180,2180,2190,2180,72
20230822,090300,1464210,2190,2190,2190,2190,1
20230822,090200,1462020,2180,2180,2180,2180,0
20230822,090100,1462020,2180,2180,2180,2180,0
20230822,090000,1462020,2180,2200,2200,2180,617