KissMeData/010040/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,184900,431309045,3180,3180,3180,3180,2893
20230822,184800,431309045,3180,3180,3180,3180,0
20230822,184700,431309045,3180,3180,3180,3180,0
20230822,184600,431309045,3180,3180,3180,3180,0
20230822,184500,431309045,3180,3180,3180,3180,0
20230822,184400,431309045,3180,3180,3180,3180,0
20230822,184300,431309045,3180,3180,3180,3180,0
20230822,184200,431309045,3180,3180,3180,3180,0
20230822,184100,431309045,3180,3180,3180,3180,0
20230822,184000,431309045,3180,3180,3180,3180,0
20230822,183900,431309045,3180,3180,3180,3180,0
20230822,183800,431309045,3180,3180,3180,3180,0
20230822,183700,431309045,3180,3180,3180,3180,0
20230822,183600,431309045,3180,3180,3180,3180,0
20230822,183500,431309045,3180,3180,3180,3180,0
20230822,183400,431309045,3180,3180,3180,3180,0
20230822,183300,431309045,3180,3180,3180,3180,0
20230822,183200,431309045,3180,3180,3180,3180,0
20230822,183100,431309045,3180,3180,3180,3180,0
20230822,183000,431309045,3180,3180,3180,3180,0
20230822,182900,431309045,3180,3180,3180,3180,0
20230822,182800,431309045,3180,3180,3180,3180,0
20230822,182700,431309045,3180,3180,3180,3180,0
20230822,182600,431309045,3180,3180,3180,3180,0
20230822,182500,431309045,3180,3180,3180,3180,0
20230822,182400,431309045,3180,3180,3180,3180,0
20230822,182300,431309045,3180,3180,3180,3180,0
20230822,182200,431309045,3180,3180,3180,3180,0
20230822,182100,431309045,3180,3180,3180,3180,0
20230822,182000,431309045,3180,3180,3180,3180,0
20230822,181900,431309045,3180,3180,3180,3180,2893
20230822,181800,431309045,3180,3180,3180,3180,0
20230822,181700,431309045,3180,3180,3180,3180,0
20230822,181600,431309045,3180,3180,3180,3180,0
20230822,181500,431309045,3180,3180,3180,3180,0
20230822,181400,431309045,3180,3180,3180,3180,0
20230822,181300,431309045,3180,3180,3180,3180,0
20230822,181200,431309045,3180,3180,3180,3180,0
20230822,181100,431309045,3180,3180,3180,3180,0
20230822,181000,431309045,3180,3180,3180,3180,0
20230822,180900,431309045,3180,3180,3180,3180,0
20230822,180800,431309045,3180,3180,3180,3180,0
20230822,180700,431309045,3180,3180,3180,3180,0
20230822,180600,431309045,3180,3180,3180,3180,0
20230822,180500,431309045,3180,3180,3180,3180,0
20230822,180400,431309045,3180,3180,3180,3180,0
20230822,180300,431309045,3180,3180,3180,3180,0
20230822,180200,431309045,3180,3180,3180,3180,0
20230822,180100,431309045,3180,3180,3180,3180,0
20230822,180000,431309045,3180,3180,3180,3180,0
20230822,175900,431309045,3180,3180,3180,3180,0
20230822,175800,431309045,3180,3180,3180,3180,0
20230822,175700,431309045,3180,3180,3180,3180,0
20230822,175600,431309045,3180,3180,3180,3180,0
20230822,175500,431309045,3180,3180,3180,3180,0
20230822,175400,431309045,3180,3180,3180,3180,0
20230822,175300,431309045,3180,3180,3180,3180,0
20230822,175200,431309045,3180,3180,3180,3180,0
20230822,175100,431309045,3180,3180,3180,3180,0
20230822,175000,431309045,3180,3180,3180,3180,0
20230822,174900,431309045,3180,3180,3180,3180,2893
20230822,174800,431309045,3180,3180,3180,3180,0
20230822,174700,431309045,3180,3180,3180,3180,0
20230822,174600,431309045,3180,3180,3180,3180,0
20230822,174500,431309045,3180,3180,3180,3180,0
20230822,174400,431309045,3180,3180,3180,3180,0
20230822,174300,431309045,3180,3180,3180,3180,0
20230822,174200,431309045,3180,3180,3180,3180,0
20230822,174100,431309045,3180,3180,3180,3180,0
20230822,174000,431309045,3180,3180,3180,3180,0
20230822,173900,431309045,3180,3180,3180,3180,0
20230822,173800,431309045,3180,3180,3180,3180,0
20230822,173700,431309045,3180,3180,3180,3180,0
20230822,173600,431309045,3180,3180,3180,3180,0
20230822,173500,431309045,3180,3180,3180,3180,0
20230822,173400,431309045,3180,3180,3180,3180,0
20230822,173300,431309045,3180,3180,3180,3180,0
20230822,173200,431309045,3180,3180,3180,3180,0
20230822,173100,431309045,3180,3180,3180,3180,0
20230822,173000,431309045,3180,3180,3180,3180,0
20230822,172900,431309045,3180,3180,3180,3180,0
20230822,172800,431309045,3180,3180,3180,3180,0
20230822,172700,431309045,3180,3180,3180,3180,0
20230822,172600,431309045,3180,3180,3180,3180,0
20230822,172500,431309045,3180,3180,3180,3180,0
20230822,172400,431309045,3180,3180,3180,3180,0
20230822,172300,431309045,3180,3180,3180,3180,0
20230822,172200,431309045,3180,3180,3180,3180,0
20230822,172100,431309045,3180,3180,3180,3180,0
20230822,172000,431309045,3180,3180,3180,3180,0
20230822,171900,431309045,3180,3180,3180,3180,2893
20230822,171800,431309045,3180,3180,3180,3180,0
20230822,171700,431309045,3180,3180,3180,3180,0
20230822,171600,431309045,3180,3180,3180,3180,0
20230822,171500,431309045,3180,3180,3180,3180,0
20230822,171400,431309045,3180,3180,3180,3180,0
20230822,171300,431309045,3180,3180,3180,3180,0
20230822,171200,431309045,3180,3180,3180,3180,0
20230822,171100,431309045,3180,3180,3180,3180,0
20230822,171000,431309045,3180,3180,3180,3180,0
20230822,170900,431309045,3180,3180,3180,3180,0
20230822,170800,431309045,3180,3180,3180,3180,0
20230822,170700,431309045,3180,3180,3180,3180,0
20230822,170600,431309045,3180,3180,3180,3180,0
20230822,170500,431309045,3180,3180,3180,3180,0
20230822,170400,431309045,3180,3180,3180,3180,0
20230822,170300,431309045,3180,3180,3180,3180,0
20230822,170200,431309045,3180,3180,3180,3180,0
20230822,170100,431309045,3180,3180,3180,3180,0
20230822,170000,431309045,3180,3180,3180,3180,0
20230822,165900,431309045,3180,3180,3180,3180,0
20230822,165800,431309045,3180,3180,3180,3180,0
20230822,165700,431309045,3180,3180,3180,3180,0
20230822,165600,431309045,3180,3180,3180,3180,0
20230822,165500,431309045,3180,3180,3180,3180,0
20230822,165400,431309045,3180,3180,3180,3180,0
20230822,165300,431309045,3180,3180,3180,3180,0
20230822,165200,431309045,3180,3180,3180,3180,0
20230822,165100,431309045,3180,3180,3180,3180,0
20230822,165000,431309045,3180,3180,3180,3180,0
20230822,164900,431309045,3180,3180,3180,3180,2893
20230822,164800,431309045,3180,3180,3180,3180,0
20230822,164700,431309045,3180,3180,3180,3180,0
20230822,164600,431309045,3180,3180,3180,3180,0
20230822,164500,431309045,3180,3180,3180,3180,0
20230822,164400,431309045,3180,3180,3180,3180,0
20230822,164300,431309045,3180,3180,3180,3180,0
20230822,164200,431309045,3180,3180,3180,3180,0
20230822,164100,431309045,3180,3180,3180,3180,0
20230822,164000,431309045,3180,3180,3180,3180,0
20230822,163900,431309045,3180,3180,3180,3180,0
20230822,163800,431309045,3180,3180,3180,3180,0
20230822,163700,431309045,3180,3180,3180,3180,0
20230822,163600,431309045,3180,3180,3180,3180,0
20230822,163500,431309045,3180,3180,3180,3180,0
20230822,163400,431309045,3180,3180,3180,3180,0
20230822,163300,431309045,3180,3180,3180,3180,0
20230822,163200,431309045,3180,3180,3180,3180,0
20230822,163100,431309045,3180,3180,3180,3180,0
20230822,163000,431309045,3180,3180,3180,3180,0
20230822,162900,431309045,3180,3180,3180,3180,0
20230822,162800,431309045,3180,3180,3180,3180,0
20230822,162700,431309045,3180,3180,3180,3180,0
20230822,162600,431309045,3180,3180,3180,3180,0
20230822,162500,431309045,3180,3180,3180,3180,0
20230822,162400,431309045,3180,3180,3180,3180,0
20230822,162300,431309045,3180,3180,3180,3180,0
20230822,162200,431309045,3180,3180,3180,3180,0
20230822,162100,431309045,3180,3180,3180,3180,0
20230822,162000,431309045,3180,3180,3180,3180,0
20230822,161900,431309045,3180,3180,3180,3180,2893
20230822,161800,431309045,3180,3180,3180,3180,0
20230822,161700,431309045,3180,3180,3180,3180,0
20230822,161600,431309045,3180,3180,3180,3180,0
20230822,161500,431309045,3180,3180,3180,3180,0
20230822,161400,431309045,3180,3180,3180,3180,0
20230822,161300,431309045,3180,3180,3180,3180,0
20230822,161200,431309045,3180,3180,3180,3180,0
20230822,161100,431309045,3180,3180,3180,3180,0
20230822,161000,431309045,3180,3180,3180,3180,0
20230822,160900,431309045,3180,3180,3180,3180,0
20230822,160800,431309045,3180,3180,3180,3180,0
20230822,160700,431309045,3180,3180,3180,3180,0
20230822,160600,431309045,3180,3180,3180,3180,0
20230822,160500,431309045,3180,3180,3180,3180,0
20230822,160400,431309045,3180,3180,3180,3180,0
20230822,160300,431309045,3180,3180,3180,3180,0
20230822,160200,431309045,3180,3180,3180,3180,0
20230822,160100,431309045,3180,3180,3180,3180,0
20230822,160000,431309045,3180,3180,3180,3180,0
20230822,155900,431309045,3180,3180,3180,3180,0
20230822,155800,431309045,3180,3180,3180,3180,0
20230822,155700,431309045,3180,3180,3180,3180,0
20230822,155600,431309045,3180,3180,3180,3180,0
20230822,155500,431309045,3180,3180,3180,3180,0
20230822,155400,431309045,3180,3180,3180,3180,0
20230822,155300,431309045,3180,3180,3180,3180,0
20230822,155200,431309045,3180,3180,3180,3180,0
20230822,155100,431309045,3180,3180,3180,3180,0
20230822,155000,431309045,3180,3180,3180,3180,0
20230822,154900,431309045,3180,3180,3180,3180,2893
20230822,154800,431309045,3180,3180,3180,3180,0
20230822,154700,431309045,3180,3180,3180,3180,0
20230822,154600,431309045,3180,3180,3180,3180,0
20230822,154500,431309045,3180,3180,3180,3180,0
20230822,154400,431309045,3180,3180,3180,3180,0
20230822,154300,431309045,3180,3180,3180,3180,0
20230822,154200,431309045,3180,3180,3180,3180,0
20230822,154100,431309045,3180,3180,3180,3180,0
20230822,154000,431309045,3180,3180,3180,3180,0
20230822,153900,431309045,3180,3180,3180,3180,0
20230822,153800,431309045,3180,3180,3180,3180,0
20230822,153700,431309045,3180,3180,3180,3180,0
20230822,153600,431309045,3180,3180,3180,3180,0
20230822,153500,431309045,3180,3180,3180,3180,0
20230822,153400,431309045,3180,3180,3180,3180,0
20230822,153300,431309045,3180,3180,3180,3180,0
20230822,153200,431309045,3180,3180,3180,3180,0
20230822,153100,431309045,3180,3180,3180,3180,0
20230822,153000,431309045,3180,3180,3180,3180,2893
20230822,152900,422109305,3190,3190,3190,3190,0
20230822,152800,422109305,3190,3190,3190,3190,0
20230822,152700,422109305,3190,3190,3190,3190,0
20230822,152600,422109305,3190,3190,3190,3190,0
20230822,152500,422109305,3190,3190,3190,3190,0
20230822,152400,422109305,3190,3190,3190,3190,0
20230822,152300,422109305,3190,3190,3190,3190,0
20230822,152200,422109305,3190,3190,3190,3190,0
20230822,152100,422109305,3190,3190,3190,3190,0
20230822,152000,422109305,3190,3190,3190,3190,0
20230822,151900,422109305,3190,3180,3200,3180,1088
20230822,151800,418640305,3180,3200,3200,3180,654
20230822,151700,416556205,3190,3190,3200,3190,344
20230822,151600,415455845,3190,3195,3195,3190,140
20230822,151500,415009180,3200,3200,3200,3200,128
20230822,151400,414599580,3195,3195,3195,3195,1
20230822,151300,414596385,3195,3190,3195,3190,39
20230822,151200,414471965,3190,3190,3190,3190,0
20230822,151100,414471965,3190,3190,3190,3190,10
20230822,151000,414440065,3195,3180,3195,3180,227
20230822,150900,413716300,3180,3195,3195,3180,351
20230822,150800,412599655,3180,3180,3180,3180,169
20230822,150700,412062235,3180,3195,3195,3180,5700
20230822,150600,393914555,3200,3200,3200,3200,1
20230822,150500,393911355,3195,3195,3195,3195,1
20230822,150400,393908160,3195,3200,3200,3195,508
20230822,150300,392285095,3200,3195,3200,3195,627
20230822,150200,390281705,3195,3200,3200,3195,867
20230822,150100,387511580,3205,3205,3205,3205,5
20230822,150000,387495555,3205,3205,3205,3205,0
20230822,145900,387495555,3205,3205,3205,3205,0
20230822,145800,387495555,3205,3205,3205,3205,0
20230822,145700,387495555,3205,3205,3205,3205,0
20230822,145600,387495555,3205,3205,3205,3205,0
20230822,145500,387495555,3205,3200,3205,3200,16
20230822,145400,387444350,3205,3200,3205,3200,35
20230822,145300,387332345,3205,3200,3210,3195,400
20230822,145200,386052615,3200,3210,3210,3200,530
20230822,145100,384356180,3210,3210,3210,3210,1
20230822,145000,384352970,3210,3205,3210,3205,5
20230822,144900,384336940,3210,3210,3210,3210,9
20230822,144800,384308050,3210,3210,3210,3210,92
20230822,144700,384012730,3200,3200,3200,3200,0
20230822,144600,384012730,3200,3200,3200,3200,0
20230822,144500,384012730,3200,3205,3205,3200,278
20230822,144400,383122365,3205,3205,3205,3205,1626
20230822,144300,377911035,3200,3200,3200,3200,36
20230822,144200,377795835,3200,3200,3200,3200,988
20230822,144100,374634235,3200,3200,3200,3200,0
20230822,144000,374634235,3200,3200,3200,3200,6
20230822,143900,374615035,3200,3200,3200,3200,6
20230822,143800,374595835,3200,3200,3200,3200,12
20230822,143700,374557435,3200,3200,3200,3200,148
20230822,143600,374083835,3205,3205,3205,3205,0
20230822,143500,374083835,3205,3205,3205,3205,0
20230822,143400,374083835,3205,3205,3205,3205,114
20230822,143300,373718465,3205,3205,3205,3205,0
20230822,143200,373718465,3205,3205,3205,3205,0
20230822,143100,373718465,3205,3205,3205,3205,0
20230822,143000,373718465,3205,3205,3205,3205,0
20230822,142900,373718465,3205,3205,3205,3205,0
20230822,142800,373718465,3205,3205,3205,3205,42
20230822,142700,373583855,3205,3210,3210,3205,66
20230822,142600,373372295,3215,3215,3215,3215,1097
20230822,142500,369845440,3215,3210,3215,3210,703
20230822,142400,367587095,3205,3205,3205,3205,53
20230822,142300,367417230,3205,3205,3205,3205,614
20230822,142200,365449360,3205,3205,3205,3205,119
20230822,142100,365067965,3205,3210,3210,3205,14
20230822,142000,365023055,3205,3210,3210,3205,401
20230822,141900,363737495,3210,3210,3210,3210,0
20230822,141800,363737495,3210,3210,3210,3210,0
20230822,141700,363737495,3210,3215,3215,3210,508
20230822,141600,362106775,3215,3215,3215,3215,0
20230822,141500,362106775,3215,3215,3215,3215,0
20230822,141400,362106775,3215,3215,3215,3215,0
20230822,141300,362106775,3215,3215,3215,3215,0
20230822,141200,362106775,3215,3215,3215,3215,0
20230822,141100,362106775,3215,3215,3215,3215,50
20230822,141000,361946025,3215,3215,3215,3215,534
20230822,140900,360229215,3215,3215,3215,3215,800
20230822,140800,357657215,3220,3220,3220,3220,100
20230822,140700,357335215,3225,3225,3225,3225,0
20230822,140600,357335215,3225,3225,3225,3225,1
20230822,140500,357331990,3215,3215,3215,3215,0
20230822,140400,357331990,3215,3215,3215,3215,0
20230822,140300,357331990,3215,3215,3215,3215,0
20230822,140200,357331990,3215,3215,3215,3215,0
20230822,140100,357331990,3215,3215,3215,3215,0
20230822,140000,357331990,3215,3215,3215,3215,5
20230822,135900,357315915,3215,3215,3215,3215,0
20230822,135800,357315915,3215,3215,3215,3215,0
20230822,135700,357315915,3215,3215,3215,3215,0
20230822,135600,357315915,3215,3215,3215,3215,0
20230822,135500,357315915,3215,3215,3215,3215,0
20230822,135400,357315915,3215,3215,3215,3215,0
20230822,135300,357315915,3215,3215,3215,3215,0
20230822,135200,357315915,3215,3215,3215,3215,0
20230822,135100,357315915,3215,3215,3215,3215,0
20230822,135000,357315915,3215,3215,3215,3215,0
20230822,134900,357315915,3215,3215,3215,3215,0
20230822,134800,357315915,3215,3215,3215,3215,3
20230822,134700,357306270,3215,3215,3215,3215,0
20230822,134600,357306270,3215,3215,3215,3215,0
20230822,134500,357306270,3215,3215,3215,3215,12
20230822,134400,357267690,3215,3220,3220,3215,512
20230822,134300,355619835,3215,3215,3215,3215,5
20230822,134200,355603760,3220,3220,3220,3220,0
20230822,134100,355603760,3220,3220,3220,3220,1
20230822,134000,355600540,3220,3220,3220,3220,155
20230822,133900,355101440,3225,3225,3225,3225,0
20230822,133800,355101440,3225,3225,3225,3225,0
20230822,133700,355101440,3225,3225,3225,3225,0
20230822,133600,355101440,3225,3220,3225,3220,9
20230822,133500,355072455,3220,3220,3220,3220,0
20230822,133400,355072455,3220,3220,3220,3220,2
20230822,133300,355066015,3225,3225,3225,3225,0
20230822,133200,355066015,3225,3225,3225,3225,15
20230822,133100,355017640,3220,3220,3220,3220,0
20230822,133000,355017640,3220,3220,3220,3220,0
20230822,132900,355017640,3220,3220,3220,3220,0
20230822,132800,355017640,3220,3220,3220,3220,0
20230822,132700,355017640,3220,3220,3220,3220,31
20230822,132600,354917820,3220,3220,3220,3220,0
20230822,132500,354917820,3220,3220,3220,3220,0
20230822,132400,354917820,3220,3220,3220,3220,0
20230822,132300,354917820,3220,3220,3220,3220,0
20230822,132200,354917820,3220,3220,3220,3220,0
20230822,132100,354917820,3220,3220,3220,3220,10
20230822,132000,354885620,3220,3220,3220,3220,10
20230822,131900,354853420,3220,3225,3225,3220,279
20230822,131800,353953695,3225,3225,3225,3225,0
20230822,131700,353953695,3225,3225,3225,3225,0
20230822,131600,353953695,3225,3225,3225,3225,10
20230822,131500,353921445,3220,3220,3225,3220,902
20230822,131400,351015505,3225,3225,3225,3225,833
20230822,131300,348329080,3220,3220,3220,3220,635
20230822,131200,346284380,3225,3225,3225,3225,0
20230822,131100,346284380,3225,3225,3225,3225,0
20230822,131000,346284380,3225,3225,3225,3225,0
20230822,130900,346284380,3225,3225,3225,3225,0
20230822,130800,346284380,3225,3225,3225,3225,0
20230822,130700,346284380,3225,3225,3225,3225,78
20230822,130600,346032830,3230,3230,3230,3230,35
20230822,130500,345919780,3230,3230,3230,3230,0
20230822,130400,345919780,3230,3230,3230,3230,0
20230822,130300,345919780,3230,3230,3230,3230,0
20230822,130200,345919780,3230,3230,3230,3230,0
20230822,130100,345919780,3230,3230,3230,3230,1
20230822,130000,345916550,3230,3230,3230,3230,0
20230822,125900,345916550,3230,3230,3230,3230,0
20230822,125800,345916550,3230,3230,3230,3230,25
20230822,125700,345835800,3235,3235,3235,3235,18
20230822,125600,345777570,3235,3230,3235,3230,700
20230822,125500,343516545,3230,3230,3230,3230,1
20230822,125400,343513315,3230,3230,3230,3230,9
20230822,125300,343484245,3230,3230,3230,3230,8
20230822,125200,343458405,3220,3220,3220,3220,0
20230822,125100,343458405,3220,3220,3220,3220,0
20230822,125000,343458405,3220,3220,3220,3220,0
20230822,124900,343458405,3220,3220,3220,3220,15
20230822,124800,343410105,3230,3230,3230,3230,0
20230822,124700,343410105,3230,3220,3230,3220,1406
20230822,124600,338870440,3230,3230,3230,3230,1
20230822,124500,338867210,3225,3225,3225,3225,0
20230822,124400,338867210,3225,3225,3225,3225,50
20230822,124300,338705960,3230,3230,3230,3230,1
20230822,124200,338702730,3225,3225,3225,3225,1098
20230822,124100,335161680,3215,3215,3215,3215,530
20230822,124000,333457730,3215,3215,3215,3215,500
20230822,123900,331850230,3220,3220,3220,3220,0
20230822,123800,331850230,3220,3220,3220,3220,80
20230822,123700,331592630,3220,3220,3220,3220,0
20230822,123600,331592630,3220,3220,3220,3220,441
20230822,123500,330172610,3220,3225,3225,3220,171
20230822,123400,329621240,3225,3225,3225,3220,167
20230822,123300,329082815,3225,3225,3225,3225,0
20230822,123200,329082815,3225,3225,3225,3225,1
20230822,123100,329079590,3220,3220,3220,3215,410
20230822,123000,327759415,3220,3220,3220,3220,0
20230822,122900,327759415,3220,3220,3220,3220,0
20230822,122800,327759415,3220,3225,3225,3220,222
20230822,122700,327043475,3230,3230,3230,3230,0
20230822,122600,327043475,3230,3230,3230,3230,2
20230822,122500,327037015,3225,3225,3225,3225,674
20230822,122400,324863365,3220,3220,3220,3220,126
20230822,122300,324457645,3220,3220,3220,3220,183
20230822,122200,323868385,3225,3225,3225,3225,0
20230822,122100,323868385,3225,3225,3225,3225,0
20230822,122000,323868385,3225,3220,3225,3220,40
20230822,121900,323739485,3225,3225,3225,3220,3336
20230822,121800,312990885,3220,3215,3220,3215,685
20230822,121700,310786185,3220,3220,3220,3220,200
20230822,121600,310142185,3225,3225,3225,3225,5
20230822,121500,310126060,3225,3225,3225,3225,327
20230822,121400,309071485,3225,3225,3225,3225,0
20230822,121300,309071485,3225,3220,3225,3220,1901
20230822,121200,302945575,3220,3220,3220,3220,0
20230822,121100,302945575,3220,3220,3220,3220,20
20230822,121000,302881175,3220,3220,3220,3220,4
20230822,120900,302868295,3215,3220,3220,3215,593
20230822,120800,300959375,3220,3220,3220,3220,0
20230822,120700,300959375,3220,3220,3220,3220,10
20230822,120600,300927175,3215,3215,3215,3215,1
20230822,120500,300923960,3210,3215,3215,3210,150
20230822,120400,300441805,3220,3220,3220,3220,0
20230822,120300,300441805,3220,3220,3220,3220,0
20230822,120200,300441805,3220,3220,3220,3220,0
20230822,120100,300441805,3220,3220,3220,3220,0
20230822,120000,300441805,3220,3220,3220,3220,0
20230822,115900,300441805,3220,3220,3220,3220,34
20230822,115800,300332325,3220,3220,3220,3220,600
20230822,115700,298400325,3220,3220,3220,3220,31
20230822,115600,298300505,3220,3220,3220,3220,0
20230822,115500,298300505,3220,3220,3220,3220,0
20230822,115400,298300505,3220,3220,3220,3220,0
20230822,115300,298300505,3220,3220,3220,3220,0
20230822,115200,298300505,3220,3220,3220,3220,0
20230822,115100,298300505,3220,3220,3220,3220,0
20230822,115000,298300505,3220,3220,3220,3220,0
20230822,114900,298300505,3220,3220,3220,3220,0
20230822,114800,298300505,3220,3220,3220,3220,169
20230822,114700,297756325,3220,3220,3225,3220,66
20230822,114600,297543800,3215,3215,3215,3215,218
20230822,114500,296842930,3215,3215,3215,3215,1
20230822,114400,296839715,3215,3210,3215,3210,1570
20230822,114300,291797305,3210,3205,3210,3195,1082
20230822,114200,288332355,3205,3210,3210,3205,78
20230822,114100,288082030,3210,3210,3210,3210,1932
20230822,114000,281880310,3210,3210,3210,3210,60
20230822,113900,281687710,3210,3210,3210,3210,0
20230822,113800,281687710,3210,3210,3210,3210,0
20230822,113700,281687710,3210,3210,3210,3210,0
20230822,113600,281687710,3210,3220,3220,3210,224
20230822,113500,280968650,3210,3210,3210,3210,24
20230822,113400,280891610,3215,3215,3215,3215,9
20230822,113300,280862675,3210,3210,3210,3210,0
20230822,113200,280862675,3210,3210,3210,3210,0
20230822,113100,280862675,3210,3210,3210,3210,89
20230822,113000,280576985,3205,3205,3205,3205,2
20230822,112900,280570575,3205,3215,3220,3205,106
20230822,112800,280230540,3215,3210,3215,3210,4
20230822,112700,280217685,3205,3205,3205,3205,0
20230822,112600,280217685,3205,3205,3205,3195,473
20230822,112500,278704150,3210,3210,3210,3210,100
20230822,112400,278383150,3210,3205,3210,3205,208
20230822,112300,277716505,3200,3200,3200,3200,0
20230822,112200,277716505,3200,3200,3200,3200,0
20230822,112100,277716505,3200,3200,3200,3200,10
20230822,112000,277684505,3200,3200,3200,3200,101
20230822,111900,277361305,3200,3200,3200,3200,0
20230822,111800,277361305,3200,3200,3200,3200,0
20230822,111700,277361305,3200,3200,3200,3200,0
20230822,111600,277361305,3200,3200,3200,3200,0
20230822,111500,277361305,3200,3200,3200,3200,0
20230822,111400,277361305,3200,3200,3200,3200,528
20230822,111300,275671705,3195,3195,3195,3195,0
20230822,111200,275671705,3195,3195,3195,3195,5
20230822,111100,275655730,3195,3195,3195,3195,100
20230822,111000,275336230,3200,3200,3200,3200,4
20230822,110900,275323430,3200,3200,3200,3200,0
20230822,110800,275323430,3200,3200,3200,3200,0
20230822,110700,275323430,3200,3200,3200,3200,0
20230822,110600,275323430,3200,3195,3200,3195,755
20230822,110500,272910490,3195,3195,3195,3195,264
20230822,110400,272067010,3205,3205,3205,3205,0
20230822,110300,272067010,3205,3195,3205,3195,108
20230822,110200,271721940,3195,3195,3195,3195,0
20230822,110100,271721940,3195,3195,3195,3195,110
20230822,110000,271370490,3200,3190,3200,3190,23
20230822,105900,271296920,3195,3195,3195,3185,975
20230822,105800,268186200,3200,3190,3200,3190,33
20230822,105700,268080630,3190,3190,3190,3190,2
20230822,105600,268074250,3190,3190,3190,3190,3
20230822,105500,268064680,3190,3190,3190,3190,108
20230822,105400,267720160,3190,3190,3190,3190,97
20230822,105300,267410730,3200,3180,3205,3180,222
20230822,105200,266704395,3180,3185,3185,3180,1601
20230822,105100,261611220,3185,3190,3190,3185,64
20230822,105000,261407070,3190,3200,3200,3190,160
20230822,104900,260895100,3190,3200,3200,3190,415
20230822,104800,259569475,3200,3200,3200,3200,3
20230822,104700,259559875,3200,3200,3200,3200,3
20230822,104600,259550275,3210,3200,3210,3200,25
20230822,104500,259470055,3200,3200,3200,3200,2
20230822,104400,259463655,3210,3205,3210,3200,28
20230822,104300,259373915,3200,3200,3200,3200,3
20230822,104200,259364315,3210,3200,3210,3200,3
20230822,104100,259354705,3210,3200,3210,3195,22
20230822,104000,259284240,3195,3195,3195,3195,3
20230822,103900,259274655,3195,3195,3195,3195,12
20230822,103800,259236315,3195,3195,3195,3195,3
20230822,103700,259226730,3195,3195,3195,3195,5
20230822,103600,259210755,3195,3195,3200,3195,230
20230822,103500,258475425,3190,3190,3190,3185,1103
20230822,103400,254960435,3195,3185,3195,3185,687
20230822,103300,252765500,3185,3190,3190,3185,426
20230822,103200,251408095,3190,3190,3190,3190,3
20230822,103100,251398525,3190,3190,3190,3190,3
20230822,103000,251388955,3190,3190,3190,3190,2
20230822,102900,251382575,3190,3190,3190,3190,3
20230822,102800,251373005,3190,3190,3190,3190,3
20230822,102700,251363435,3195,3190,3195,3185,543
20230822,102600,249629830,3180,3185,3185,3180,808
20230822,102500,247059720,3185,3185,3185,3185,3
20230822,102400,247050165,3190,3195,3195,3185,1068
20230822,102300,243647850,3185,3185,3185,3185,3
20230822,102200,243638295,3185,3185,3185,3185,3
20230822,102100,243628740,3195,3185,3195,3185,174
20230822,102000,243073915,3185,3185,3185,3185,49
20230822,101900,242917850,3185,3185,3185,3185,97
20230822,101800,242608905,3185,3185,3185,3185,2
20230822,101700,242602535,3190,3190,3190,3185,1461
20230822,101600,237941960,3180,3180,3180,3180,3
20230822,101500,237932420,3185,3185,3195,3185,190
20230822,101400,237326380,3185,3190,3190,3185,4
20230822,101300,237313635,3200,3180,3200,3180,6
20230822,101200,237294515,3180,3180,3180,3180,2
20230822,101100,237288155,3180,3180,3180,3180,8
20230822,101000,237262715,3180,3180,3180,3180,3
20230822,100900,237253175,3180,3180,3180,3180,2
20230822,100800,237246815,3180,3180,3180,3180,3
20230822,100700,237237275,3180,3190,3190,3180,6
20230822,100600,237218165,3180,3180,3185,3180,64
20230822,100500,237014340,3180,3180,3180,3180,57
20230822,100400,236833080,3180,3195,3200,3180,95
20230822,100300,236530875,3195,3195,3195,3195,6
20230822,100200,236511705,3195,3200,3200,3195,9
20230822,100100,236482945,3200,3180,3200,3180,3223
20230822,100000,226191010,3180,3180,3180,3180,2
20230822,095900,226184650,3180,3180,3180,3180,3
20230822,095800,226175110,3175,3180,3180,3175,155
20230822,095700,225682225,3175,3175,3175,3170,3019
20230822,095600,216096910,3175,3175,3175,3175,4
20230822,095500,216084210,3175,3175,3175,3175,100
20230822,095400,215766710,3175,3175,3175,3175,307
20230822,095300,214791985,3175,3175,3175,3175,6
20230822,095200,214772935,3175,3180,3180,3175,1704
20230822,095100,209360820,3180,3180,3180,3180,2
20230822,095000,209354460,3190,3180,3190,3180,83
20230822,094900,209090500,3180,3180,3180,3180,3
20230822,094800,209080960,3180,3175,3190,3175,6
20230822,094700,209061875,3175,3180,3185,3175,283
20230822,094600,208161635,3170,3185,3185,3170,1250
20230822,094500,204190045,3185,3190,3190,3180,901
20230822,094400,201322585,3180,3185,3185,3180,927
20230822,094300,198374230,3185,3190,3190,3185,514
20230822,094200,196737095,3190,3180,3190,3180,9
20230822,094100,196708435,3190,3180,3190,3180,14
20230822,094000,196663805,3190,3185,3190,3185,1580
20230822,093900,191631495,3190,3190,3195,3190,45
20230822,093800,191487935,3195,3195,3200,3195,318
20230822,093700,190471765,3190,3190,3190,3190,3
20230822,093600,190462195,3190,3180,3190,3180,268
20230822,093500,189608095,3180,3180,3190,3180,638
20230822,093400,187579245,3180,3190,3190,3180,303
20230822,093300,186614325,3190,3190,3190,3190,2
20230822,093200,186607945,3190,3195,3195,3190,21
20230822,093100,186540865,3200,3185,3205,3185,246
20230822,093000,185755975,3185,3185,3195,3180,3947
20230822,092900,173197055,3185,3195,3195,3185,1330
20230822,092800,168954710,3195,3195,3195,3195,211
20230822,092700,168280565,3200,3200,3200,3200,1092
20230822,092600,164786165,3200,3200,3200,3200,11
20230822,092500,164750965,3190,3195,3195,3190,449
20230822,092400,163317040,3185,3200,3200,3185,2574
20230822,092300,155105320,3200,3205,3205,3200,19
20230822,092200,155044505,3205,3235,3235,3195,11414
20230822,092100,118422435,3230,3235,3235,3230,77
20230822,092000,118173600,3240,3235,3240,3225,413
20230822,091900,116840820,3230,3230,3230,3230,82
20230822,091800,116575960,3230,3230,3230,3230,3
20230822,091700,116566270,3230,3230,3230,3230,6
20230822,091600,116546890,3220,3210,3220,3210,841
20230822,091500,113839625,3210,3220,3225,3210,2555
20230822,091400,105616485,3225,3230,3230,3220,491
20230822,091300,104035320,3230,3230,3230,3230,13
20230822,091200,103993330,3220,3225,3230,3215,4433
20230822,091100,89702680,3225,3230,3230,3210,4031
20230822,091000,76734255,3230,3245,3245,3230,1816
20230822,090900,70854295,3250,3255,3255,3250,56
20230822,090800,70672290,3245,3260,3260,3245,703
20230822,090700,68387535,3260,3250,3260,3240,472
20230822,090600,66857660,3250,3260,3260,3250,187
20230822,090500,66249355,3265,3265,3265,3260,577
20230822,090400,64365645,3265,3275,3275,3265,606
20230822,090300,62387045,3280,3260,3285,3260,1478
20230822,090200,57561455,3260,3255,3260,3225,2876
20230822,090100,48210365,3250,3235,3250,3225,11064
20230822,090000,12465155,3235,3255,3255,3235,3278