KissMeData/014710/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185500,31408923880,4650,4650,4650,4650,25216
20230822,185400,31408923880,4650,4650,4650,4650,0
20230822,185300,31408923880,4650,4650,4650,4650,0
20230822,185200,31408923880,4650,4650,4650,4650,0
20230822,185100,31408923880,4650,4650,4650,4650,0
20230822,185000,31408923880,4650,4650,4650,4650,0
20230822,184900,31408923880,4650,4650,4650,4650,0
20230822,184800,31408923880,4650,4650,4650,4650,0
20230822,184700,31408923880,4650,4650,4650,4650,0
20230822,184600,31408923880,4650,4650,4650,4650,0
20230822,184500,31408923880,4650,4650,4650,4650,0
20230822,184400,31408923880,4650,4650,4650,4650,0
20230822,184300,31408923880,4650,4650,4650,4650,0
20230822,184200,31408923880,4650,4650,4650,4650,0
20230822,184100,31408923880,4650,4650,4650,4650,0
20230822,184000,31408923880,4650,4650,4650,4650,0
20230822,183900,31408923880,4650,4650,4650,4650,0
20230822,183800,31408923880,4650,4650,4650,4650,0
20230822,183700,31408923880,4650,4650,4650,4650,0
20230822,183600,31408923880,4650,4650,4650,4650,0
20230822,183500,31408923880,4650,4650,4650,4650,0
20230822,183400,31408923880,4650,4650,4650,4650,0
20230822,183300,31408923880,4650,4650,4650,4650,0
20230822,183200,31408923880,4650,4650,4650,4650,0
20230822,183100,31408923880,4650,4650,4650,4650,0
20230822,183000,31408923880,4650,4650,4650,4650,0
20230822,182900,31408923880,4650,4650,4650,4650,0
20230822,182800,31408923880,4650,4650,4650,4650,0
20230822,182700,31408923880,4650,4650,4650,4650,0
20230822,182600,31408923880,4650,4650,4650,4650,0
20230822,182500,31408923880,4650,4650,4650,4650,25216
20230822,182400,31408923880,4650,4650,4650,4650,0
20230822,182300,31408923880,4650,4650,4650,4650,0
20230822,182200,31408923880,4650,4650,4650,4650,0
20230822,182100,31408923880,4650,4650,4650,4650,0
20230822,182000,31408923880,4650,4650,4650,4650,0
20230822,181900,31408923880,4650,4650,4650,4650,0
20230822,181800,31408923880,4650,4650,4650,4650,0
20230822,181700,31408923880,4650,4650,4650,4650,0
20230822,181600,31408923880,4650,4650,4650,4650,0
20230822,181500,31408923880,4650,4650,4650,4650,0
20230822,181400,31408923880,4650,4650,4650,4650,0
20230822,181300,31408923880,4650,4650,4650,4650,0
20230822,181200,31408923880,4650,4650,4650,4650,0
20230822,181100,31408923880,4650,4650,4650,4650,0
20230822,181000,31408923880,4650,4650,4650,4650,0
20230822,180900,31408923880,4650,4650,4650,4650,0
20230822,180800,31408923880,4650,4650,4650,4650,0
20230822,180700,31408923880,4650,4650,4650,4650,0
20230822,180600,31408923880,4650,4650,4650,4650,0
20230822,180500,31408923880,4650,4650,4650,4650,0
20230822,180400,31408923880,4650,4650,4650,4650,0
20230822,180300,31408923880,4650,4650,4650,4650,0
20230822,180200,31408923880,4650,4650,4650,4650,0
20230822,180100,31408923880,4650,4650,4650,4650,0
20230822,180000,31408923880,4650,4650,4650,4650,0
20230822,175900,31408923880,4650,4650,4650,4650,0
20230822,175800,31408923880,4650,4650,4650,4650,0
20230822,175700,31408923880,4650,4650,4650,4650,0
20230822,175600,31408923880,4650,4650,4650,4650,0
20230822,175500,31408923880,4650,4650,4650,4650,25216
20230822,175400,31408923880,4650,4650,4650,4650,0
20230822,175300,31408923880,4650,4650,4650,4650,0
20230822,175200,31408923880,4650,4650,4650,4650,0
20230822,175100,31408923880,4650,4650,4650,4650,0
20230822,175000,31408923880,4650,4650,4650,4650,0
20230822,174900,31408923880,4650,4650,4650,4650,0
20230822,174800,31408923880,4650,4650,4650,4650,0
20230822,174700,31408923880,4650,4650,4650,4650,0
20230822,174600,31408923880,4650,4650,4650,4650,0
20230822,174500,31408923880,4650,4650,4650,4650,0
20230822,174400,31408923880,4650,4650,4650,4650,0
20230822,174300,31408923880,4650,4650,4650,4650,0
20230822,174200,31408923880,4650,4650,4650,4650,0
20230822,174100,31408923880,4650,4650,4650,4650,0
20230822,174000,31408923880,4650,4650,4650,4650,0
20230822,173900,31408923880,4650,4650,4650,4650,0
20230822,173800,31408923880,4650,4650,4650,4650,0
20230822,173700,31408923880,4650,4650,4650,4650,0
20230822,173600,31408923880,4650,4650,4650,4650,0
20230822,173500,31408923880,4650,4650,4650,4650,0
20230822,173400,31408923880,4650,4650,4650,4650,0
20230822,173300,31408923880,4650,4650,4650,4650,0
20230822,173200,31408923880,4650,4650,4650,4650,0
20230822,173100,31408923880,4650,4650,4650,4650,0
20230822,173000,31408923880,4650,4650,4650,4650,0
20230822,172900,31408923880,4650,4650,4650,4650,0
20230822,172800,31408923880,4650,4650,4650,4650,0
20230822,172700,31408923880,4650,4650,4650,4650,0
20230822,172600,31408923880,4650,4650,4650,4650,0
20230822,172500,31408923880,4650,4650,4650,4650,25216
20230822,172400,31408923880,4650,4650,4650,4650,0
20230822,172300,31408923880,4650,4650,4650,4650,0
20230822,172200,31408923880,4650,4650,4650,4650,0
20230822,172100,31408923880,4650,4650,4650,4650,0
20230822,172000,31408923880,4650,4650,4650,4650,0
20230822,171900,31408923880,4650,4650,4650,4650,0
20230822,171800,31408923880,4650,4650,4650,4650,0
20230822,171700,31408923880,4650,4650,4650,4650,0
20230822,171600,31408923880,4650,4650,4650,4650,0
20230822,171500,31408923880,4650,4650,4650,4650,0
20230822,171400,31408923880,4650,4650,4650,4650,0
20230822,171300,31408923880,4650,4650,4650,4650,0
20230822,171200,31408923880,4650,4650,4650,4650,0
20230822,171100,31408923880,4650,4650,4650,4650,0
20230822,171000,31408923880,4650,4650,4650,4650,0
20230822,170900,31408923880,4650,4650,4650,4650,0
20230822,170800,31408923880,4650,4650,4650,4650,0
20230822,170700,31408923880,4650,4650,4650,4650,0
20230822,170600,31408923880,4650,4650,4650,4650,0
20230822,170500,31408923880,4650,4650,4650,4650,0
20230822,170400,31408923880,4650,4650,4650,4650,0
20230822,170300,31408923880,4650,4650,4650,4650,0
20230822,170200,31408923880,4650,4650,4650,4650,0
20230822,170100,31408923880,4650,4650,4650,4650,0
20230822,170000,31408923880,4650,4650,4650,4650,0
20230822,165900,31408923880,4650,4650,4650,4650,0
20230822,165800,31408923880,4650,4650,4650,4650,0
20230822,165700,31408923880,4650,4650,4650,4650,0
20230822,165600,31408923880,4650,4650,4650,4650,0
20230822,165500,31408923880,4650,4650,4650,4650,25216
20230822,165400,31408923880,4650,4650,4650,4650,0
20230822,165300,31408923880,4650,4650,4650,4650,0
20230822,165200,31408923880,4650,4650,4650,4650,0
20230822,165100,31408923880,4650,4650,4650,4650,0
20230822,165000,31408923880,4650,4650,4650,4650,0
20230822,164900,31408923880,4650,4650,4650,4650,0
20230822,164800,31408923880,4650,4650,4650,4650,0
20230822,164700,31408923880,4650,4650,4650,4650,0
20230822,164600,31408923880,4650,4650,4650,4650,0
20230822,164500,31408923880,4650,4650,4650,4650,0
20230822,164400,31408923880,4650,4650,4650,4650,0
20230822,164300,31408923880,4650,4650,4650,4650,0
20230822,164200,31408923880,4650,4650,4650,4650,0
20230822,164100,31408923880,4650,4650,4650,4650,0
20230822,164000,31408923880,4650,4650,4650,4650,0
20230822,163900,31408923880,4650,4650,4650,4650,0
20230822,163800,31408923880,4650,4650,4650,4650,0
20230822,163700,31408923880,4650,4650,4650,4650,0
20230822,163600,31408923880,4650,4650,4650,4650,0
20230822,163500,31408923880,4650,4650,4650,4650,0
20230822,163400,31408923880,4650,4650,4650,4650,0
20230822,163300,31408923880,4650,4650,4650,4650,0
20230822,163200,31408923880,4650,4650,4650,4650,0
20230822,163100,31408923880,4650,4650,4650,4650,0
20230822,163000,31408923880,4650,4650,4650,4650,0
20230822,162900,31408923880,4650,4650,4650,4650,0
20230822,162800,31408923880,4650,4650,4650,4650,0
20230822,162700,31408923880,4650,4650,4650,4650,0
20230822,162600,31408923880,4650,4650,4650,4650,0
20230822,162500,31408923880,4650,4650,4650,4650,25216
20230822,162400,31408923880,4650,4650,4650,4650,0
20230822,162300,31408923880,4650,4650,4650,4650,0
20230822,162200,31408923880,4650,4650,4650,4650,0
20230822,162100,31408923880,4650,4650,4650,4650,0
20230822,162000,31408923880,4650,4650,4650,4650,0
20230822,161900,31408923880,4650,4650,4650,4650,0
20230822,161800,31408923880,4650,4650,4650,4650,0
20230822,161700,31408923880,4650,4650,4650,4650,0
20230822,161600,31408923880,4650,4650,4650,4650,0
20230822,161500,31408923880,4650,4650,4650,4650,0
20230822,161400,31408923880,4650,4650,4650,4650,0
20230822,161300,31408923880,4650,4650,4650,4650,0
20230822,161200,31408923880,4650,4650,4650,4650,0
20230822,161100,31408923880,4650,4650,4650,4650,0
20230822,161000,31408923880,4650,4650,4650,4650,0
20230822,160900,31408923880,4650,4650,4650,4650,0
20230822,160800,31408923880,4650,4650,4650,4650,0
20230822,160700,31408923880,4650,4650,4650,4650,0
20230822,160600,31408923880,4650,4650,4650,4650,0
20230822,160500,31408923880,4650,4650,4650,4650,0
20230822,160400,31408923880,4650,4650,4650,4650,0
20230822,160300,31408923880,4650,4650,4650,4650,0
20230822,160200,31408923880,4650,4650,4650,4650,0
20230822,160100,31408923880,4650,4650,4650,4650,0
20230822,160000,31408923880,4650,4650,4650,4650,0
20230822,155900,31408923880,4650,4650,4650,4650,0
20230822,155800,31408923880,4650,4650,4650,4650,0
20230822,155700,31408923880,4650,4650,4650,4650,0
20230822,155600,31408923880,4650,4650,4650,4650,0
20230822,155500,31408923880,4650,4650,4650,4650,25216
20230822,155400,31408923880,4650,4650,4650,4650,0
20230822,155300,31408923880,4650,4650,4650,4650,0
20230822,155200,31408923880,4650,4650,4650,4650,0
20230822,155100,31408923880,4650,4650,4650,4650,0
20230822,155000,31408923880,4650,4650,4650,4650,0
20230822,154900,31408923880,4650,4650,4650,4650,0
20230822,154800,31408923880,4650,4650,4650,4650,0
20230822,154700,31408923880,4650,4650,4650,4650,0
20230822,154600,31408923880,4650,4650,4650,4650,0
20230822,154500,31408923880,4650,4650,4650,4650,0
20230822,154400,31408923880,4650,4650,4650,4650,0
20230822,154300,31408923880,4650,4650,4650,4650,0
20230822,154200,31408923880,4650,4650,4650,4650,0
20230822,154100,31408923880,4650,4650,4650,4650,0
20230822,154000,31408923880,4650,4650,4650,4650,0
20230822,153900,31408923880,4650,4650,4650,4650,0
20230822,153800,31408923880,4650,4650,4650,4650,0
20230822,153700,31408923880,4650,4650,4650,4650,0
20230822,153600,31408923880,4650,4650,4650,4650,0
20230822,153500,31408923880,4650,4650,4650,4650,0
20230822,153400,31408923880,4650,4650,4650,4650,0
20230822,153300,31408923880,4650,4650,4650,4650,0
20230822,153200,31408923880,4650,4650,4650,4650,0
20230822,153100,31408923880,4650,4650,4650,4650,0
20230822,153000,31408923880,4650,4650,4650,4650,25216
20230822,152900,31291669480,4760,4760,4760,4760,0
20230822,152800,31291669480,4760,4760,4760,4760,0
20230822,152700,31291669480,4760,4760,4760,4760,0
20230822,152600,31291669480,4760,4760,4760,4760,0
20230822,152500,31291669480,4760,4760,4760,4760,0
20230822,152400,31291669480,4760,4760,4760,4760,0
20230822,152300,31291669480,4760,4760,4760,4760,0
20230822,152200,31291669480,4760,4760,4760,4760,0
20230822,152100,31291669480,4760,4760,4760,4760,0
20230822,152000,31291669480,4760,4760,4760,4760,0
20230822,151900,31291669480,4760,4630,4790,4625,35363
20230822,151800,31124952185,4630,4515,4630,4500,41511
20230822,151700,30936991405,4510,4485,4540,4485,17488
20230822,151600,30858086945,4480,4385,4490,4370,26881
20230822,151500,30739442175,4380,4400,4430,4375,18684
20230822,151400,30657356035,4400,4390,4405,4370,12526
20230822,151300,30602357485,4385,4410,4425,4355,29801
20230822,151200,30471997670,4400,4395,4445,4395,16042
20230822,151100,30401399745,4385,4385,4385,4385,0
20230822,151000,30401399745,4385,4635,4665,4385,52378
20230822,150900,30167388690,4630,4645,4680,4625,19381
20230822,150800,30077355575,4640,4740,4740,4625,24285
20230822,150700,29963667800,4730,4760,4780,4730,17721
20230822,150600,29879516040,4760,4770,4785,4760,13959
20230822,150500,29812942205,4770,4785,4805,4765,7300
20230822,150400,29778066190,4785,4855,4900,4750,37012
20230822,150300,29599895080,4850,4825,4945,4780,35137
20230822,150200,29428988985,4850,4765,4850,4745,27555
20230822,150100,29296996780,4745,4860,4860,4740,30939
20230822,150000,29148877455,4860,4885,4885,4820,7731
20230822,145900,29111337475,4900,4880,4915,4865,12942
20230822,145800,29048003935,4865,4855,4890,4845,13696
20230822,145700,28981242020,4855,4860,4885,4815,25535
20230822,145600,28857299695,4860,4980,4985,4860,36008
20230822,145500,28679944140,4980,4995,5010,4980,7761
20230822,145400,28641169075,5000,4985,5000,4965,21432
20230822,145300,28534526420,4985,5070,5080,4980,19340
20230822,145200,28437402280,5080,5120,5130,5080,12442
20230822,145100,28373862780,5120,5140,5150,5120,4704
20230822,145000,28349719690,5140,5160,5170,5140,5446
20230822,144900,28321692590,5160,5170,5180,5160,2191
20230822,144800,28310374310,5170,5140,5180,5140,10339
20230822,144700,28257102260,5150,5140,5150,5140,1472
20230822,144600,28249533620,5120,5150,5160,5110,16342
20230822,144500,28165538430,5160,5160,5180,5160,3346
20230822,144400,28148270220,5170,5180,5180,5160,1007
20230822,144300,28143066730,5180,5160,5200,5160,7807
20230822,144200,28102636150,5160,5170,5180,5160,5054
20230822,144100,28076520820,5170,5180,5180,5170,1589
20230822,144000,28068298260,5180,5170,5180,5170,4455
20230822,143900,28045247510,5170,5180,5180,5160,7942
20230822,143800,28004179930,5180,5210,5210,5170,3753
20230822,143700,27984730430,5200,5180,5210,5180,1858
20230822,143600,27975087570,5190,5180,5190,5170,7071
20230822,143500,27938494120,5190,5180,5200,5180,7409
20230822,143400,27900089060,5180,5180,5190,5180,2728
20230822,143300,27885953130,5180,5200,5200,5180,4719
20230822,143200,27861473780,5200,5200,5210,5190,6448
20230822,143100,27827936680,5200,5240,5240,5190,8128
20230822,143000,27785510840,5240,5250,5250,5230,7140
20230822,142900,27748127150,5250,5240,5260,5230,7721
20230822,142800,27707616850,5230,5240,5240,5220,4817
20230822,142700,27682425740,5240,5230,5270,5230,40189
20230822,142600,27471515360,5230,5190,5230,5180,15613
20230822,142500,27390345300,5190,5180,5190,5180,2287
20230822,142400,27378497770,5180,5200,5200,5180,1700
20230822,142300,27369673260,5200,5200,5200,5180,3038
20230822,142200,27353906020,5190,5190,5190,5180,3030
20230822,142100,27338184090,5190,5210,5210,5190,1613
20230822,142000,27329796000,5200,5210,5210,5180,1724
20230822,141900,27320827710,5210,5180,5220,5180,3465
20230822,141800,27302776030,5180,5190,5190,5170,7925
20230822,141700,27261769980,5190,5210,5210,5190,3021
20230822,141600,27246050660,5200,5200,5210,5180,1114
20230822,141500,27240260080,5170,5210,5220,5160,11928
20230822,141400,27178363730,5220,5230,5230,5200,14696
20230822,141300,27101731500,5230,5240,5240,5210,10118
20230822,141200,27048801930,5220,5200,5250,5180,19582
20230822,141100,26946650460,5200,5180,5200,5170,9189
20230822,141000,26898902800,5180,5180,5210,5170,10218
20230822,140900,26845846820,5190,5150,5190,5150,9771
20230822,140800,26795312360,5150,5130,5150,5120,3924
20230822,140700,26775165070,5120,5120,5130,5110,3263
20230822,140600,26758454140,5120,5070,5130,5070,10099
20230822,140500,26706948750,5070,5080,5100,5050,13035
20230822,140400,26640822250,5090,5120,5140,5080,11787
20230822,140300,26580676280,5110,5150,5180,5110,14650
20230822,140200,26505600690,5150,5210,5210,5150,5220
20230822,140100,26478576460,5200,5210,5210,5200,4823
20230822,140000,26453491010,5210,5210,5210,5200,1019
20230822,135900,26448185620,5210,5200,5210,5190,4350
20230822,135800,26425553490,5200,5190,5200,5180,8186
20230822,135700,26383052520,5180,5170,5190,5170,3609
20230822,135600,26364345710,5170,5150,5180,5150,2420
20230822,135500,26351870380,5150,5150,5150,5130,11941
20230822,135400,26290487080,5150,5190,5190,5130,19047
20230822,135300,26192288470,5190,5190,5200,5190,4006
20230822,135200,26171495180,5200,5200,5210,5200,2478
20230822,135100,26158609010,5210,5200,5210,5200,435
20230822,135000,26156346770,5200,5210,5210,5190,2827
20230822,134900,26141664020,5200,5180,5200,5180,4835
20230822,134800,26116571620,5180,5210,5220,5180,12199
20230822,134700,26053211170,5210,5230,5230,5210,3021
20230822,134600,26037419610,5230,5240,5260,5230,7545
20230822,134500,25997858350,5230,5210,5230,5210,4967
20230822,134400,25971924850,5210,5210,5220,5210,1101
20230822,134300,25966181290,5210,5220,5220,5210,1407
20230822,134200,25958845450,5220,5220,5240,5210,8214
20230822,134100,25915941660,5220,5240,5260,5220,16831
20230822,134000,25827924570,5260,5240,5260,5230,2709
20230822,133900,25813699200,5230,5220,5240,5220,6271
20230822,133800,25780907140,5230,5230,5240,5210,8423
20230822,133700,25736903380,5240,5240,5270,5230,9399
20230822,133600,25687544660,5250,5240,5250,5220,11259
20230822,133500,25628545940,5240,5210,5240,5210,6502
20230822,133400,25594585870,5230,5250,5250,5210,12197
20230822,133300,25530761700,5250,5250,5260,5230,12354
20230822,133200,25465906200,5250,5230,5250,5220,8170
20230822,133100,25423047160,5220,5200,5230,5200,7870
20230822,133000,25381907460,5220,5210,5220,5180,18207
20230822,132900,25287371790,5220,5230,5240,5210,7639
20230822,132800,25247447970,5220,5260,5270,5220,15833
20230822,132700,25164436670,5270,5280,5290,5260,4949
20230822,132600,25138362570,5290,5300,5310,5270,16247
20230822,132500,25052418500,5300,5320,5320,5300,17872
20230822,132400,24957572760,5320,5310,5320,5300,11016
20230822,132300,24899026650,5310,5300,5310,5290,16028
20230822,132200,24814065190,5300,5290,5300,5280,11015
20230822,132100,24755799970,5290,5290,5290,5280,6234
20230822,132000,24722881410,5280,5280,5290,5270,5810
20230822,131900,24692187440,5280,5270,5280,5260,14194
20230822,131800,24617379540,5280,5270,5290,5270,14537
20230822,131700,24540712250,5270,5290,5290,5270,18252
20230822,131600,24444375950,5280,5290,5310,5280,23504
20230822,131500,24319931710,5290,5270,5300,5250,46139
20230822,131400,24076478560,5270,5240,5270,5240,8965
20230822,131300,24029305540,5260,5240,5260,5230,19557
20230822,131200,23926841820,5240,5270,5270,5240,9604
20230822,131100,23876443120,5260,5240,5270,5240,7014
20230822,131000,23839667220,5230,5270,5270,5230,35294
20230822,130900,23654606630,5270,5280,5300,5240,41235
20230822,130800,23436985110,5280,5250,5280,5230,35134
20230822,130700,23252402180,5250,5210,5250,5190,43611
20230822,130600,23024051020,5220,5210,5220,5170,9713
20230822,130500,22973633830,5210,5170,5210,5160,8421
20230822,130400,22929957190,5170,5190,5190,5160,10216
20230822,130300,22877095380,5190,5220,5220,5180,10603
20230822,130200,22821980990,5210,5200,5220,5180,20700
20230822,130100,22714458930,5200,5190,5220,5180,5294
20230822,130000,22686905890,5180,5180,5230,5160,9412
20230822,125900,22637930300,5180,5200,5200,5160,9053
20230822,125800,22591059670,5200,5190,5240,5170,34003
20230822,125700,22413894610,5190,5140,5200,5140,34037
20230822,125600,22237811530,5140,5120,5140,5120,3115
20230822,125500,22221819230,5120,5140,5140,5110,6246
20230822,125400,22189838390,5140,5130,5150,5120,4458
20230822,125300,22166958550,5150,5150,5150,5140,5061
20230822,125200,22140907340,5140,5130,5160,5110,3824
20230822,125100,22121279420,5130,5170,5170,5100,18461
20230822,125000,22026509950,5170,5160,5170,5150,4833
20230822,124900,22001544100,5160,5160,5170,5150,4388
20230822,124800,21978932560,5170,5140,5170,5140,4899
20230822,124700,21953670640,5130,5120,5160,5120,6183
20230822,124600,21921873580,5120,5130,5140,5110,4736
20230822,124500,21897619400,5130,5140,5150,5130,2877
20230822,124400,21882836090,5140,5160,5160,5130,5106
20230822,124300,21856579670,5160,5160,5200,5160,15253
20230822,124200,21777630360,5190,5110,5190,5110,25032
20230822,124100,21648580390,5110,5100,5110,5100,2607
20230822,124000,21635269560,5110,5110,5110,5090,3453
20230822,123900,21617676490,5110,5070,5110,5070,6174
20230822,123800,21586248740,5070,5100,5110,5070,15541
20230822,123700,21507229190,5090,5120,5130,5090,12725
20230822,123600,21442338560,5120,5090,5130,5090,8210
20230822,123500,21400440750,5090,5210,5210,5090,78684
20230822,123400,20996474380,5210,5190,5210,5180,10677
20230822,123300,20941034190,5210,5200,5220,5180,13423
20230822,123200,20871188930,5210,5220,5220,5190,16700
20230822,123100,20784306810,5210,5230,5230,5190,20007
20230822,123000,20679970350,5230,5200,5230,5180,27459
20230822,122900,20537240360,5190,5180,5210,5150,23516
20230822,122800,20415173170,5180,5230,5230,5170,20180
20230822,122700,20310352390,5210,5220,5240,5200,36523
20230822,122600,20119748590,5220,5200,5220,5170,20198
20230822,122500,20014721640,5200,5210,5230,5190,44221
20230822,122400,19784252600,5210,5180,5230,5160,44364
20230822,122300,19553661550,5170,5170,5250,5140,81723
20230822,122200,19128814080,5170,5090,5180,5090,46103
20230822,122100,18891796120,5100,5080,5150,5080,32911
20230822,122000,18723317690,5080,5080,5090,5070,6902
20230822,121900,18688289150,5080,5070,5090,5060,14364
20230822,121800,18615378090,5070,5030,5070,5020,12500
20230822,121700,18552286960,5030,5010,5030,5010,2262
20230822,121600,18540937270,5010,5020,5030,5010,2015
20230822,121500,18530820460,5020,5000,5020,4995,1939
20230822,121400,18521108615,5030,5030,5030,5000,11304
20230822,121300,18464531175,5030,5030,5040,5020,3248
20230822,121200,18448200815,5030,5020,5030,5010,1268
20230822,121100,18441838295,5010,5020,5020,5010,3240
20230822,121000,18425593955,5020,5040,5040,5020,5495
20230822,120900,18397985625,5050,5050,5050,5030,625
20230822,120800,18394833395,5050,5040,5050,5020,2769
20230822,120700,18380892675,5040,5070,5070,5020,5695
20230822,120600,18352225275,5070,5070,5080,5040,7686
20230822,120500,18313398975,5070,5030,5080,5030,5258
20230822,120400,18286810295,5030,5050,5060,5030,2267
20230822,120300,18275401575,5050,5050,5080,5040,6131
20230822,120200,18244350445,5060,5010,5070,5000,18064
20230822,120100,18153668015,5010,5020,5040,5010,13067
20230822,120000,18088080795,5020,5040,5080,5020,13273
20230822,115900,18021258635,5060,5030,5080,5010,8224
20230822,115800,17979815255,5010,5050,5050,5000,24396
20230822,115700,17857293575,5040,4970,5080,4970,19228
20230822,115600,17760615325,4970,5010,5040,4965,45984
20230822,115500,17530499570,5010,5040,5050,4980,36572
20230822,115400,17346987625,5040,5090,5100,5040,23482
20230822,115300,17228111925,5090,5140,5140,5090,5288
20230822,115200,17201088185,5140,5100,5140,5070,14052
20230822,115100,17129534995,5110,5110,5130,5100,8195
20230822,115000,17087640735,5110,5100,5110,5090,8830
20230822,114900,17042637125,5100,5100,5140,5090,26767
20230822,114800,16906018845,5100,5150,5170,5070,25206
20230822,114700,16777466955,5120,5190,5200,5110,24631
20230822,114600,16650398605,5200,5180,5200,5170,5965
20230822,114500,16619467285,5190,5150,5220,5140,20257
20230822,114400,16514532035,5150,5200,5210,5140,32486
20230822,114300,16346709965,5200,5180,5220,5180,9774
20230822,114200,16295855005,5180,5210,5210,5160,32740
20230822,114100,16126297425,5220,5220,5220,5180,31244
20230822,114000,15963718235,5210,5200,5240,5200,16640
20230822,113900,15876756475,5200,5250,5250,5200,20420
20230822,113800,15770134315,5250,5250,5260,5210,30763
20230822,113700,15609332245,5230,5290,5300,5210,54171
20230822,113600,15324757325,5290,5280,5310,5270,20152
20230822,113500,15218116735,5280,5270,5310,5260,16022
20230822,113400,15133547795,5260,5300,5310,5260,68681
20230822,113300,14771192245,5310,5290,5330,5280,57459
20230822,113200,14465722845,5300,5320,5350,5280,141167
20230822,113100,13715123135,5320,5210,5350,5200,201589
20230822,113000,12647711175,5220,5180,5220,5180,77192
20230822,112900,12245921685,5180,5220,5220,5160,49972
20230822,112800,11985970815,5200,5110,5230,5110,122400
20230822,112700,11350279135,5130,5070,5130,5070,29030
20230822,112600,11201948665,5080,5120,5120,5070,17301
20230822,112500,11113680725,5110,5120,5120,5050,23422
20230822,112400,10994181135,5110,5040,5130,5030,65872
20230822,112300,10658956575,5040,5100,5110,5030,35857
20230822,112200,10477181475,5100,5100,5100,5070,26524
20230822,112100,10342196785,5100,5080,5110,5070,33129
20230822,112000,10173556955,5090,5110,5110,5070,23589
20230822,111900,10053531085,5110,5080,5120,5070,28523
20230822,111800,9908002685,5080,5070,5110,5060,26507
20230822,111700,9773283085,5080,5090,5110,5060,23019
20230822,111600,9656412655,5090,5130,5130,5040,46219
20230822,111500,9421332555,5130,5140,5150,5090,46052
20230822,111400,9185417615,5140,5050,5170,5040,113326
20230822,111300,8605681715,5060,5090,5090,5030,39809
20230822,111200,8403887725,5080,5020,5100,5010,52375
20230822,111100,8139166255,5020,5000,5030,4985,22929
20230822,111000,8024376485,4995,5010,5040,4970,34749
20230822,110900,7850775965,5010,5000,5060,4990,28069
20230822,110800,7709651330,5000,5020,5040,4985,28319
20230822,110700,7567936085,5020,5070,5110,4985,67567
20230822,110600,7227730860,5070,5100,5140,5050,93955
20230822,110500,6748250870,5100,5060,5100,5030,96439
20230822,110400,6259343050,5040,5080,5090,4995,112062
20230822,110300,5693600610,5070,4885,5080,4885,161831
20230822,110200,4885454850,4885,4835,4890,4825,16824
20230822,110100,4804023570,4835,4825,4900,4825,19738
20230822,110000,4708184770,4825,4815,4855,4800,16985
20230822,105900,4626069835,4815,4910,4925,4800,51904
20230822,105800,4373027300,4910,4850,4950,4770,66491
20230822,105700,4050780880,4850,4960,4970,4800,72277
20230822,105600,3697891115,4950,4850,5020,4760,147228
20230822,105500,2969010425,4850,4870,4960,4850,218162
20230822,105400,1899375185,4725,4725,4725,4725,0
20230822,105300,1899375185,4725,4725,4725,4725,0
20230822,105200,1899375185,4725,4550,4725,4535,77414
20230822,105100,1539456515,4555,4480,4555,4480,24629
20230822,105000,1428287310,4480,4445,4480,4445,18930
20230822,104900,1343715305,4450,4430,4450,4420,3288
20230822,104800,1329115820,4430,4420,4440,4395,5407
20230822,104700,1305187750,4415,4445,4445,4405,15831
20230822,104600,1235037205,4445,4430,4455,4425,18423
20230822,104500,1153211380,4425,4395,4425,4380,6145
20230822,104400,1126112870,4395,4380,4400,4380,891
20230822,104300,1122198925,4380,4380,4380,4365,498
20230822,104200,1120022320,4370,4390,4390,4365,1429
20230822,104100,1113774440,4390,4410,4415,4380,3391
20230822,104000,1098887945,4395,4425,4425,4350,3446
20230822,103900,1083758290,4430,4430,4435,4415,3468
20230822,103800,1068396970,4440,4405,4440,4400,18779
20230822,103700,985353595,4400,4375,4410,4345,10261
20230822,103600,940219470,4375,4375,4375,4315,4174
20230822,103500,922061930,4370,4370,4375,4370,423
20230822,103400,920213410,4375,4375,4380,4375,716
20230822,103300,917080855,4375,4370,4375,4345,599
20230822,103200,914471055,4370,4390,4390,4350,675
20230822,103100,911519665,4395,4345,4400,4345,1735
20230822,103000,903917565,4345,4320,4345,4320,248
20230822,102900,902843530,4330,4325,4330,4320,276
20230822,102800,901650350,4320,4325,4325,4320,511
20230822,102700,899442775,4320,4320,4330,4320,685
20230822,102600,896483465,4330,4330,4330,4330,50
20230822,102500,896266965,4330,4320,4330,4320,76
20230822,102400,895938595,4330,4345,4345,4330,660
20230822,102300,893072945,4345,4320,4345,4320,1427
20230822,102200,886878105,4320,4310,4320,4305,410
20230822,102100,885110955,4320,4320,4320,4320,1
20230822,102000,885106635,4305,4340,4340,4305,2795
20230822,101900,873042380,4325,4325,4325,4320,539
20230822,101800,870711995,4345,4330,4345,4325,943
20230822,101700,866627770,4335,4345,4345,4335,26
20230822,101600,866515050,4340,4340,4345,4340,353
20230822,101500,864982985,4345,4330,4345,4325,521
20230822,101400,862728945,4345,4325,4345,4310,1546
20230822,101300,856057970,4310,4315,4325,4310,5613
20230822,101200,831851885,4340,4345,4345,4310,1134
20230822,101100,826963900,4345,4320,4350,4310,4976
20230822,101000,805465455,4345,4375,4375,4320,3162
20230822,100900,791738835,4375,4380,4380,4345,990
20230822,100800,787428845,4355,4380,4390,4355,1950
20230822,100700,778914280,4390,4415,4415,4360,5825
20230822,100600,753463025,4415,4380,4415,4370,1601
20230822,100500,746444810,4370,4385,4385,4370,527
20230822,100400,744140945,4365,4370,4385,4360,3307
20230822,100300,729714025,4370,4395,4395,4370,3126
20230822,100200,716018905,4400,4410,4415,4395,1821
20230822,100100,708003460,4410,4425,4425,4405,5627
20230822,100000,683182000,4425,4415,4435,4390,2716
20230822,095900,671180815,4415,4395,4415,4390,1166
20230822,095800,666053360,4400,4415,4415,4400,3217
20230822,095700,651864800,4405,4420,4420,4405,801
20230822,095600,648327685,4420,4375,4425,4375,4646
20230822,095500,627870165,4380,4430,4430,4380,11871
20230822,095400,575603690,4430,4400,4435,4400,12330
20230822,095300,521228855,4395,4435,4440,4375,9521
20230822,095200,479309105,4425,4455,4470,4405,11938
20230822,095100,426394375,4465,4375,4480,4375,21489
20230822,095000,331315020,4380,4360,4385,4355,4733
20230822,094900,310636830,4375,4340,4375,4340,8208
20230822,094800,274911435,4345,4320,4345,4315,1489
20230822,094700,268455700,4320,4310,4320,4310,1226
20230822,094600,263163040,4300,4315,4320,4300,2939
20230822,094500,250495850,4315,4315,4315,4315,466
20230822,094400,248485060,4315,4310,4320,4300,2161
20230822,094300,239156385,4300,4280,4300,4275,4575
20230822,094200,219521060,4275,4275,4275,4275,404
20230822,094100,217793960,4275,4275,4285,4275,862
20230822,094000,214106145,4285,4275,4285,4275,4
20230822,093900,214089035,4275,4285,4285,4275,91
20230822,093800,213699200,4290,4290,4290,4290,0
20230822,093700,213699200,4290,4290,4290,4290,0
20230822,093600,213699200,4290,4290,4290,4290,0
20230822,093500,213699200,4290,4290,4290,4270,868
20230822,093400,209984195,4290,4290,4290,4290,5
20230822,093300,209962745,4280,4290,4295,4280,1052
20230822,093200,205449620,4290,4280,4295,4280,454
20230822,093100,203504695,4280,4285,4295,4280,292
20230822,093000,202253425,4285,4280,4285,4280,1164
20230822,092900,197266990,4280,4275,4280,4275,1423
20230822,092800,191177820,4275,4275,4275,4275,0
20230822,092700,191177820,4275,4275,4275,4275,10
20230822,092600,191135070,4275,4260,4275,4250,654
20230822,092500,188349510,4260,4255,4260,4255,123
20230822,092400,187825795,4260,4250,4260,4250,43
20230822,092300,187643035,4270,4240,4270,4240,573
20230822,092200,185208945,4250,4250,4270,4250,51
20230822,092100,184992175,4235,4270,4270,4235,1598
20230822,092000,178195985,4255,4250,4270,4250,255
20230822,091900,177111095,4270,4270,4280,4260,593
20230822,091800,174579310,4270,4275,4280,4270,427
20230822,091700,172753930,4270,4295,4295,4270,2033
20230822,091600,164058755,4300,4305,4315,4300,4801
20230822,091500,143387190,4300,4300,4300,4300,1875
20230822,091400,135324690,4300,4265,4300,4265,6370
20230822,091300,107988240,4260,4250,4260,4250,286
20230822,091200,106770865,4250,4250,4250,4240,210
20230822,091100,105878655,4250,4240,4250,4240,1119
20230822,091000,101124575,4255,4255,4260,4230,1735
20230822,090900,93757760,4260,4265,4265,4260,174
20230822,090800,93015760,4270,4245,4270,4245,1713
20230822,090700,85739925,4245,4240,4245,4220,309
20230822,090600,84428465,4230,4220,4245,4220,1820
20230822,090500,76735520,4250,4275,4275,4220,4133
20230822,090400,59230555,4245,4265,4280,4245,748
20230822,090300,56051770,4240,4250,4265,4240,3007
20230822,090200,43272850,4270,4275,4285,4235,591
20230822,090100,40763525,4275,4270,4275,4210,3057
20230822,090000,27732330,4270,4300,4305,4260,6461