KissMeData/026040/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190300,104709795,2310,2310,2310,2310,1633
20230822,190200,104709795,2310,2310,2310,2310,0
20230822,190100,104709795,2310,2310,2310,2310,0
20230822,190000,104709795,2310,2310,2310,2310,0
20230822,185900,104709795,2310,2310,2310,2310,0
20230822,185800,104709795,2310,2310,2310,2310,0
20230822,185700,104709795,2310,2310,2310,2310,0
20230822,185600,104709795,2310,2310,2310,2310,0
20230822,185500,104709795,2310,2310,2310,2310,0
20230822,185400,104709795,2310,2310,2310,2310,0
20230822,185300,104709795,2310,2310,2310,2310,0
20230822,185200,104709795,2310,2310,2310,2310,0
20230822,185100,104709795,2310,2310,2310,2310,0
20230822,185000,104709795,2310,2310,2310,2310,0
20230822,184900,104709795,2310,2310,2310,2310,0
20230822,184800,104709795,2310,2310,2310,2310,0
20230822,184700,104709795,2310,2310,2310,2310,0
20230822,184600,104709795,2310,2310,2310,2310,0
20230822,184500,104709795,2310,2310,2310,2310,0
20230822,184400,104709795,2310,2310,2310,2310,0
20230822,184300,104709795,2310,2310,2310,2310,0
20230822,184200,104709795,2310,2310,2310,2310,0
20230822,184100,104709795,2310,2310,2310,2310,0
20230822,184000,104709795,2310,2310,2310,2310,0
20230822,183900,104709795,2310,2310,2310,2310,0
20230822,183800,104709795,2310,2310,2310,2310,0
20230822,183700,104709795,2310,2310,2310,2310,0
20230822,183600,104709795,2310,2310,2310,2310,0
20230822,183500,104709795,2310,2310,2310,2310,0
20230822,183400,104709795,2310,2310,2310,2310,0
20230822,183300,104709795,2310,2310,2310,2310,1633
20230822,183200,104709795,2310,2310,2310,2310,0
20230822,183100,104709795,2310,2310,2310,2310,0
20230822,183000,104709795,2310,2310,2310,2310,0
20230822,182900,104709795,2310,2310,2310,2310,0
20230822,182800,104709795,2310,2310,2310,2310,0
20230822,182700,104709795,2310,2310,2310,2310,0
20230822,182600,104709795,2310,2310,2310,2310,0
20230822,182500,104709795,2310,2310,2310,2310,0
20230822,182400,104709795,2310,2310,2310,2310,0
20230822,182300,104709795,2310,2310,2310,2310,0
20230822,182200,104709795,2310,2310,2310,2310,0
20230822,182100,104709795,2310,2310,2310,2310,0
20230822,182000,104709795,2310,2310,2310,2310,0
20230822,181900,104709795,2310,2310,2310,2310,0
20230822,181800,104709795,2310,2310,2310,2310,0
20230822,181700,104709795,2310,2310,2310,2310,0
20230822,181600,104709795,2310,2310,2310,2310,0
20230822,181500,104709795,2310,2310,2310,2310,0
20230822,181400,104709795,2310,2310,2310,2310,0
20230822,181300,104709795,2310,2310,2310,2310,0
20230822,181200,104709795,2310,2310,2310,2310,0
20230822,181100,104709795,2310,2310,2310,2310,0
20230822,181000,104709795,2310,2310,2310,2310,0
20230822,180900,104709795,2310,2310,2310,2310,0
20230822,180800,104709795,2310,2310,2310,2310,0
20230822,180700,104709795,2310,2310,2310,2310,0
20230822,180600,104709795,2310,2310,2310,2310,0
20230822,180500,104709795,2310,2310,2310,2310,0
20230822,180400,104709795,2310,2310,2310,2310,0
20230822,180300,104709795,2310,2310,2310,2310,1633
20230822,180200,104709795,2310,2310,2310,2310,0
20230822,180100,104709795,2310,2310,2310,2310,0
20230822,180000,104709795,2310,2310,2310,2310,0
20230822,175900,104709795,2310,2310,2310,2310,0
20230822,175800,104709795,2310,2310,2310,2310,0
20230822,175700,104709795,2310,2310,2310,2310,0
20230822,175600,104709795,2310,2310,2310,2310,0
20230822,175500,104709795,2310,2310,2310,2310,0
20230822,175400,104709795,2310,2310,2310,2310,0
20230822,175300,104709795,2310,2310,2310,2310,0
20230822,175200,104709795,2310,2310,2310,2310,0
20230822,175100,104709795,2310,2310,2310,2310,0
20230822,175000,104709795,2310,2310,2310,2310,0
20230822,174900,104709795,2310,2310,2310,2310,0
20230822,174800,104709795,2310,2310,2310,2310,0
20230822,174700,104709795,2310,2310,2310,2310,0
20230822,174600,104709795,2310,2310,2310,2310,0
20230822,174500,104709795,2310,2310,2310,2310,0
20230822,174400,104709795,2310,2310,2310,2310,0
20230822,174300,104709795,2310,2310,2310,2310,0
20230822,174200,104709795,2310,2310,2310,2310,0
20230822,174100,104709795,2310,2310,2310,2310,0
20230822,174000,104709795,2310,2310,2310,2310,0
20230822,173900,104709795,2310,2310,2310,2310,0
20230822,173800,104709795,2310,2310,2310,2310,0
20230822,173700,104709795,2310,2310,2310,2310,0
20230822,173600,104709795,2310,2310,2310,2310,0
20230822,173500,104709795,2310,2310,2310,2310,0
20230822,173400,104709795,2310,2310,2310,2310,0
20230822,173300,104709795,2310,2310,2310,2310,1633
20230822,173200,104709795,2310,2310,2310,2310,0
20230822,173100,104709795,2310,2310,2310,2310,0
20230822,173000,104709795,2310,2310,2310,2310,0
20230822,172900,104709795,2310,2310,2310,2310,0
20230822,172800,104709795,2310,2310,2310,2310,0
20230822,172700,104709795,2310,2310,2310,2310,0
20230822,172600,104709795,2310,2310,2310,2310,0
20230822,172500,104709795,2310,2310,2310,2310,0
20230822,172400,104709795,2310,2310,2310,2310,0
20230822,172300,104709795,2310,2310,2310,2310,0
20230822,172200,104709795,2310,2310,2310,2310,0
20230822,172100,104709795,2310,2310,2310,2310,0
20230822,172000,104709795,2310,2310,2310,2310,0
20230822,171900,104709795,2310,2310,2310,2310,0
20230822,171800,104709795,2310,2310,2310,2310,0
20230822,171700,104709795,2310,2310,2310,2310,0
20230822,171600,104709795,2310,2310,2310,2310,0
20230822,171500,104709795,2310,2310,2310,2310,0
20230822,171400,104709795,2310,2310,2310,2310,0
20230822,171300,104709795,2310,2310,2310,2310,0
20230822,171200,104709795,2310,2310,2310,2310,0
20230822,171100,104709795,2310,2310,2310,2310,0
20230822,171000,104709795,2310,2310,2310,2310,0
20230822,170900,104709795,2310,2310,2310,2310,0
20230822,170800,104709795,2310,2310,2310,2310,0
20230822,170700,104709795,2310,2310,2310,2310,0
20230822,170600,104709795,2310,2310,2310,2310,0
20230822,170500,104709795,2310,2310,2310,2310,0
20230822,170400,104709795,2310,2310,2310,2310,0
20230822,170300,104709795,2310,2310,2310,2310,1633
20230822,170200,104709795,2310,2310,2310,2310,0
20230822,170100,104709795,2310,2310,2310,2310,0
20230822,170000,104709795,2310,2310,2310,2310,0
20230822,165900,104709795,2310,2310,2310,2310,0
20230822,165800,104709795,2310,2310,2310,2310,0
20230822,165700,104709795,2310,2310,2310,2310,0
20230822,165600,104709795,2310,2310,2310,2310,0
20230822,165500,104709795,2310,2310,2310,2310,0
20230822,165400,104709795,2310,2310,2310,2310,0
20230822,165300,104709795,2310,2310,2310,2310,0
20230822,165200,104709795,2310,2310,2310,2310,0
20230822,165100,104709795,2310,2310,2310,2310,0
20230822,165000,104709795,2310,2310,2310,2310,0
20230822,164900,104709795,2310,2310,2310,2310,0
20230822,164800,104709795,2310,2310,2310,2310,0
20230822,164700,104709795,2310,2310,2310,2310,0
20230822,164600,104709795,2310,2310,2310,2310,0
20230822,164500,104709795,2310,2310,2310,2310,0
20230822,164400,104709795,2310,2310,2310,2310,0
20230822,164300,104709795,2310,2310,2310,2310,0
20230822,164200,104709795,2310,2310,2310,2310,0
20230822,164100,104709795,2310,2310,2310,2310,0
20230822,164000,104709795,2310,2310,2310,2310,0
20230822,163900,104709795,2310,2310,2310,2310,0
20230822,163800,104709795,2310,2310,2310,2310,0
20230822,163700,104709795,2310,2310,2310,2310,0
20230822,163600,104709795,2310,2310,2310,2310,0
20230822,163500,104709795,2310,2310,2310,2310,0
20230822,163400,104709795,2310,2310,2310,2310,0
20230822,163300,104709795,2310,2310,2310,2310,1633
20230822,163200,104709795,2310,2310,2310,2310,0
20230822,163100,104709795,2310,2310,2310,2310,0
20230822,163000,104709795,2310,2310,2310,2310,0
20230822,162900,104709795,2310,2310,2310,2310,0
20230822,162800,104709795,2310,2310,2310,2310,0
20230822,162700,104709795,2310,2310,2310,2310,0
20230822,162600,104709795,2310,2310,2310,2310,0
20230822,162500,104709795,2310,2310,2310,2310,0
20230822,162400,104709795,2310,2310,2310,2310,0
20230822,162300,104709795,2310,2310,2310,2310,0
20230822,162200,104709795,2310,2310,2310,2310,0
20230822,162100,104709795,2310,2310,2310,2310,0
20230822,162000,104709795,2310,2310,2310,2310,0
20230822,161900,104709795,2310,2310,2310,2310,0
20230822,161800,104709795,2310,2310,2310,2310,0
20230822,161700,104709795,2310,2310,2310,2310,0
20230822,161600,104709795,2310,2310,2310,2310,0
20230822,161500,104709795,2310,2310,2310,2310,0
20230822,161400,104709795,2310,2310,2310,2310,0
20230822,161300,104709795,2310,2310,2310,2310,0
20230822,161200,104709795,2310,2310,2310,2310,0
20230822,161100,104709795,2310,2310,2310,2310,0
20230822,161000,104709795,2310,2310,2310,2310,0
20230822,160900,104709795,2310,2310,2310,2310,0
20230822,160800,104709795,2310,2310,2310,2310,0
20230822,160700,104709795,2310,2310,2310,2310,0
20230822,160600,104709795,2310,2310,2310,2310,0
20230822,160500,104709795,2310,2310,2310,2310,0
20230822,160400,104709795,2310,2310,2310,2310,0
20230822,160300,104709795,2310,2310,2310,2310,1633
20230822,160200,104709795,2310,2310,2310,2310,0
20230822,160100,104709795,2310,2310,2310,2310,0
20230822,160000,104709795,2310,2310,2310,2310,0
20230822,155900,104709795,2310,2310,2310,2310,0
20230822,155800,104709795,2310,2310,2310,2310,0
20230822,155700,104709795,2310,2310,2310,2310,0
20230822,155600,104709795,2310,2310,2310,2310,0
20230822,155500,104709795,2310,2310,2310,2310,0
20230822,155400,104709795,2310,2310,2310,2310,0
20230822,155300,104709795,2310,2310,2310,2310,0
20230822,155200,104709795,2310,2310,2310,2310,0
20230822,155100,104709795,2310,2310,2310,2310,0
20230822,155000,104709795,2310,2310,2310,2310,0
20230822,154900,104709795,2310,2310,2310,2310,0
20230822,154800,104709795,2310,2310,2310,2310,0
20230822,154700,104709795,2310,2310,2310,2310,0
20230822,154600,104709795,2310,2310,2310,2310,0
20230822,154500,104709795,2310,2310,2310,2310,0
20230822,154400,104709795,2310,2310,2310,2310,0
20230822,154300,104709795,2310,2310,2310,2310,0
20230822,154200,104709795,2310,2310,2310,2310,0
20230822,154100,104709795,2310,2310,2310,2310,0
20230822,154000,104709795,2310,2310,2310,2310,0
20230822,153900,104709795,2310,2310,2310,2310,0
20230822,153800,104709795,2310,2310,2310,2310,0
20230822,153700,104709795,2310,2310,2310,2310,0
20230822,153600,104709795,2310,2310,2310,2310,0
20230822,153500,104709795,2310,2310,2310,2310,0
20230822,153400,104709795,2310,2310,2310,2310,0
20230822,153300,104709795,2310,2310,2310,2310,1633
20230822,153200,104709795,2310,2310,2310,2310,0
20230822,153100,104709795,2310,2310,2310,2310,0
20230822,153000,104709795,2310,2310,2310,2310,1633
20230822,152900,100937565,2320,2320,2320,2320,0
20230822,152800,100937565,2320,2320,2320,2320,0
20230822,152700,100937565,2320,2320,2320,2320,0
20230822,152600,100937565,2320,2320,2320,2320,0
20230822,152500,100937565,2320,2320,2320,2320,0
20230822,152400,100937565,2320,2320,2320,2320,0
20230822,152300,100937565,2320,2320,2320,2320,0
20230822,152200,100937565,2320,2320,2320,2320,0
20230822,152100,100937565,2320,2320,2320,2320,0
20230822,152000,100937565,2320,2320,2320,2320,0
20230822,151900,100937565,2320,2320,2320,2320,0
20230822,151800,100937565,2320,2320,2320,2320,1
20230822,151700,100935245,2315,2315,2315,2315,370
20230822,151600,100078695,2325,2325,2325,2325,0
20230822,151500,100078695,2325,2325,2325,2325,21
20230822,151400,100029870,2325,2320,2325,2320,435
20230822,151300,99019680,2320,2320,2320,2320,681
20230822,151200,97439760,2320,2320,2320,2320,1320
20230822,151100,94377360,2320,2320,2320,2320,0
20230822,151000,94377360,2320,2320,2320,2320,1
20230822,150900,94375040,2320,2320,2320,2320,2
20230822,150800,94370400,2310,2310,2310,2310,20
20230822,150700,94324200,2320,2320,2320,2320,2
20230822,150600,94319560,2310,2310,2310,2310,26
20230822,150500,94259500,2310,2310,2310,2310,0
20230822,150400,94259500,2310,2310,2310,2310,0
20230822,150300,94259500,2310,2310,2310,2310,0
20230822,150200,94259500,2310,2310,2310,2310,1
20230822,150100,94257190,2310,2310,2310,2310,3
20230822,150000,94250260,2310,2310,2310,2310,5
20230822,145900,94238710,2305,2305,2305,2305,0
20230822,145800,94238710,2305,2305,2305,2305,0
20230822,145700,94238710,2305,2305,2305,2305,1
20230822,145600,94236405,2320,2320,2320,2320,0
20230822,145500,94236405,2320,2320,2320,2320,0
20230822,145400,94236405,2320,2320,2320,2320,5
20230822,145300,94224805,2320,2320,2320,2320,0
20230822,145200,94224805,2320,2320,2320,2320,0
20230822,145100,94224805,2320,2320,2320,2320,0
20230822,145000,94224805,2320,2320,2320,2320,0
20230822,144900,94224805,2320,2320,2320,2320,0
20230822,144800,94224805,2320,2320,2320,2320,0
20230822,144700,94224805,2320,2320,2320,2320,0
20230822,144600,94224805,2320,2320,2320,2320,1
20230822,144500,94222485,2300,2300,2300,2300,0
20230822,144400,94222485,2300,2310,2310,2300,605
20230822,144300,92828065,2310,2310,2310,2310,0
20230822,144200,92828065,2310,2310,2310,2310,40
20230822,144100,92735665,2305,2305,2305,2305,5
20230822,144000,92724140,2310,2310,2310,2310,1218
20230822,143900,89910560,2325,2325,2325,2325,0
20230822,143800,89910560,2325,2325,2325,2325,0
20230822,143700,89910560,2325,2325,2325,2325,1
20230822,143600,89908235,2315,2315,2315,2315,24
20230822,143500,89852675,2315,2310,2315,2310,209
20230822,143400,89369840,2310,2315,2315,2310,460
20230822,143300,88307120,2320,2320,2320,2320,0
20230822,143200,88307120,2320,2320,2320,2320,0
20230822,143100,88307120,2320,2320,2320,2320,0
20230822,143000,88307120,2320,2320,2320,2320,4
20230822,142900,88297840,2315,2315,2315,2315,1
20230822,142800,88295525,2330,2330,2330,2330,145
20230822,142700,87957675,2310,2310,2310,2310,0
20230822,142600,87957675,2310,2310,2310,2310,35
20230822,142500,87876825,2310,2310,2310,2310,2
20230822,142400,87872205,2330,2330,2330,2330,0
20230822,142300,87872205,2330,2330,2330,2330,5
20230822,142200,87860555,2335,2335,2335,2335,2
20230822,142100,87855885,2325,2325,2325,2325,0
20230822,142000,87855885,2325,2325,2325,2325,130
20230822,141900,87553635,2335,2335,2335,2335,0
20230822,141800,87553635,2335,2335,2335,2335,0
20230822,141700,87553635,2335,2335,2335,2335,3579
20230822,141600,79196670,2335,2320,2335,2320,3111
20230822,141500,71948515,2320,2315,2320,2315,1650
20230822,141400,68124030,2315,2315,2315,2315,0
20230822,141300,68124030,2315,2315,2315,2315,2
20230822,141200,68119400,2305,2305,2305,2305,0
20230822,141100,68119400,2305,2305,2305,2305,0
20230822,141000,68119400,2305,2305,2305,2305,0
20230822,140900,68119400,2305,2305,2305,2305,0
20230822,140800,68119400,2305,2305,2305,2305,0
20230822,140700,68119400,2305,2305,2305,2305,0
20230822,140600,68119400,2305,2305,2305,2305,0
20230822,140500,68119400,2305,2305,2305,2305,10
20230822,140400,68096350,2305,2305,2305,2305,30
20230822,140300,68027200,2310,2305,2310,2305,1040
20230822,140200,65628500,2315,2315,2315,2315,0
20230822,140100,65628500,2315,2315,2315,2315,0
20230822,140000,65628500,2315,2310,2315,2310,700
20230822,135900,64009000,2315,2315,2315,2315,668
20230822,135800,62462580,2315,2315,2315,2315,144
20230822,135700,62129220,2305,2310,2310,2305,303
20230822,135600,61430800,2315,2315,2315,2315,0
20230822,135500,61430800,2315,2315,2315,2315,0
20230822,135400,61430800,2315,2315,2315,2315,0
20230822,135300,61430800,2315,2315,2315,2315,0
20230822,135200,61430800,2315,2315,2315,2315,51
20230822,135100,61312735,2310,2310,2310,2310,0
20230822,135000,61312735,2310,2310,2310,2310,20
20230822,134900,61266535,2315,2315,2315,2315,1
20230822,134800,61264220,2305,2305,2305,2305,0
20230822,134700,61264220,2305,2305,2305,2305,0
20230822,134600,61264220,2305,2305,2305,2305,0
20230822,134500,61264220,2305,2310,2310,2305,1030
20230822,134400,58889820,2315,2315,2315,2315,0
20230822,134300,58889820,2315,2315,2315,2315,10
20230822,134200,58866670,2315,2315,2315,2315,20
20230822,134100,58820370,2315,2315,2315,2315,0
20230822,134000,58820370,2315,2315,2315,2315,2
20230822,133900,58815740,2310,2310,2310,2310,40
20230822,133800,58723340,2315,2315,2315,2315,0
20230822,133700,58723340,2315,2315,2315,2315,5
20230822,133600,58711765,2320,2320,2320,2320,0
20230822,133500,58711765,2320,2315,2320,2315,1100
20230822,133400,56165255,2315,2315,2315,2315,2
20230822,133300,56160625,2310,2310,2310,2310,500
20230822,133200,55005625,2310,2315,2315,2310,210
20230822,133100,54519525,2320,2315,2320,2310,296
20230822,133000,53835375,2320,2310,2320,2310,2569
20230822,132900,47890125,2305,2305,2305,2305,206
20230822,132800,47415295,2305,2305,2305,2305,1
20230822,132700,47412990,2300,2300,2300,2300,0
20230822,132600,47412990,2300,2300,2300,2300,0
20230822,132500,47412990,2300,2300,2300,2300,1006
20230822,132400,45099190,2300,2300,2300,2300,0
20230822,132300,45099190,2300,2300,2300,2300,0
20230822,132200,45099190,2300,2300,2300,2300,6
20230822,132100,45085390,2300,2300,2300,2300,0
20230822,132000,45085390,2300,2300,2300,2300,0
20230822,131900,45085390,2300,2300,2300,2300,0
20230822,131800,45085390,2300,2295,2300,2295,201
20230822,131700,44624090,2300,2295,2300,2295,91
20230822,131600,44415240,2295,2295,2295,2295,486
20230822,131500,43299870,2295,2295,2295,2295,0
20230822,131400,43299870,2295,2295,2295,2295,1
20230822,131300,43297575,2285,2285,2285,2285,0
20230822,131200,43297575,2285,2295,2295,2285,115
20230822,131100,43034610,2300,2300,2300,2300,0
20230822,131000,43034610,2300,2300,2300,2300,0
20230822,130900,43034610,2300,2300,2300,2300,0
20230822,130800,43034610,2300,2300,2300,2300,0
20230822,130700,43034610,2300,2300,2300,2300,0
20230822,130600,43034610,2300,2300,2300,2300,0
20230822,130500,43034610,2300,2300,2300,2300,21
20230822,130400,42986310,2300,2300,2300,2300,0
20230822,130300,42986310,2300,2300,2300,2300,0
20230822,130200,42986310,2300,2300,2300,2300,0
20230822,130100,42986310,2300,2300,2300,2300,2
20230822,130000,42981710,2295,2295,2295,2295,550
20230822,125900,41719460,2300,2300,2300,2300,14
20230822,125800,41687260,2300,2295,2300,2295,450
20230822,125700,40654500,2295,2295,2295,2295,2
20230822,125600,40649910,2295,2295,2295,2295,0
20230822,125500,40649910,2295,2295,2295,2295,0
20230822,125400,40649910,2295,2295,2295,2295,0
20230822,125300,40649910,2295,2295,2295,2295,0
20230822,125200,40649910,2295,2295,2295,2295,1
20230822,125100,40647615,2290,2290,2290,2290,220
20230822,125000,40143815,2290,2290,2290,2290,480
20230822,124900,39044615,2290,2290,2290,2290,0
20230822,124800,39044615,2290,2290,2290,2290,1
20230822,124700,39042325,2290,2290,2290,2290,0
20230822,124600,39042325,2290,2290,2290,2290,2
20230822,124500,39037745,2290,2290,2290,2290,4
20230822,124400,39028585,2285,2285,2285,2285,8
20230822,124300,39010305,2295,2295,2295,2295,1
20230822,124200,39008010,2295,2295,2295,2295,0
20230822,124100,39008010,2295,2295,2295,2295,0
20230822,124000,39008010,2295,2295,2295,2295,0
20230822,123900,39008010,2295,2295,2295,2295,0
20230822,123800,39008010,2295,2295,2295,2295,1
20230822,123700,39005715,2295,2295,2295,2295,0
20230822,123600,39005715,2295,2295,2295,2295,0
20230822,123500,39005715,2295,2295,2295,2295,0
20230822,123400,39005715,2295,2295,2295,2295,0
20230822,123300,39005715,2295,2295,2295,2295,1
20230822,123200,39003420,2295,2295,2295,2295,0
20230822,123100,39003420,2295,2295,2295,2295,0
20230822,123000,39003420,2295,2295,2295,2295,2
20230822,122900,38998830,2280,2280,2280,2280,61
20230822,122800,38859750,2295,2295,2295,2295,1
20230822,122700,38857455,2295,2295,2295,2295,3
20230822,122600,38850570,2290,2290,2290,2290,2
20230822,122500,38845990,2295,2295,2295,2295,0
20230822,122400,38845990,2295,2295,2295,2295,19
20230822,122300,38802385,2295,2295,2295,2295,1
20230822,122200,38800090,2280,2280,2280,2280,0
20230822,122100,38800090,2280,2290,2290,2280,669
20230822,122000,37274690,2295,2295,2295,2295,1
20230822,121900,37272395,2285,2285,2285,2285,0
20230822,121800,37272395,2285,2295,2295,2285,47
20230822,121700,37164990,2295,2295,2295,2295,0
20230822,121600,37164990,2295,2295,2295,2295,2
20230822,121500,37160400,2295,2295,2295,2295,2
20230822,121400,37155810,2290,2290,2290,2290,26
20230822,121300,37096270,2290,2290,2290,2290,1
20230822,121200,37093980,2290,2290,2290,2290,0
20230822,121100,37093980,2290,2290,2290,2290,1
20230822,121000,37091690,2280,2290,2290,2280,409
20230822,120900,36157940,2290,2295,2295,2290,190
20230822,120800,35722690,2295,2295,2295,2295,1
20230822,120700,35720395,2295,2295,2295,2295,0
20230822,120600,35720395,2295,2295,2295,2295,0
20230822,120500,35720395,2295,2295,2295,2295,20
20230822,120400,35674495,2295,2295,2295,2295,0
20230822,120300,35674495,2295,2295,2295,2295,1
20230822,120200,35672200,2295,2295,2295,2295,0
20230822,120100,35672200,2295,2295,2295,2295,0
20230822,120000,35672200,2295,2295,2295,2295,0
20230822,115900,35672200,2295,2295,2295,2295,0
20230822,115800,35672200,2295,2295,2295,2295,1
20230822,115700,35669905,2295,2295,2295,2295,0
20230822,115600,35669905,2295,2295,2295,2295,0
20230822,115500,35669905,2295,2295,2295,2295,0
20230822,115400,35669905,2295,2295,2295,2295,50
20230822,115300,35555155,2295,2295,2295,2295,1
20230822,115200,35552860,2295,2295,2295,2295,0
20230822,115100,35552860,2295,2295,2295,2295,0
20230822,115000,35552860,2295,2295,2295,2295,0
20230822,114900,35552860,2295,2295,2295,2295,0
20230822,114800,35552860,2295,2295,2295,2295,1
20230822,114700,35550565,2295,2295,2295,2295,0
20230822,114600,35550565,2295,2295,2295,2295,0
20230822,114500,35550565,2295,2295,2295,2295,5
20230822,114400,35539090,2295,2295,2295,2295,0
20230822,114300,35539090,2295,2295,2295,2295,1
20230822,114200,35536795,2285,2290,2290,2285,436
20230822,114100,34540525,2295,2295,2295,2295,0
20230822,114000,34540525,2295,2295,2295,2295,0
20230822,113900,34540525,2295,2295,2295,2295,0
20230822,113800,34540525,2295,2295,2295,2295,15
20230822,113700,34506100,2295,2295,2295,2295,1
20230822,113600,34503805,2290,2290,2290,2290,0
20230822,113500,34503805,2290,2290,2290,2290,100
20230822,113400,34274805,2295,2295,2295,2295,5
20230822,113300,34263330,2295,2295,2295,2295,3
20230822,113200,34256445,2295,2295,2295,2295,2
20230822,113100,34251855,2295,2295,2295,2295,2
20230822,113000,34247265,2300,2300,2300,2300,1
20230822,112900,34244965,2295,2295,2295,2295,1
20230822,112800,34242670,2285,2285,2285,2285,0
20230822,112700,34242670,2285,2285,2285,2285,0
20230822,112600,34242670,2285,2285,2285,2285,0
20230822,112500,34242670,2285,2285,2285,2285,0
20230822,112400,34242670,2285,2295,2295,2285,75
20230822,112300,34071285,2300,2300,2300,2300,0
20230822,112200,34071285,2300,2300,2300,2300,0
20230822,112100,34071285,2300,2285,2300,2285,76
20230822,112000,33897610,2290,2295,2295,2290,39
20230822,111900,33808255,2305,2305,2305,2305,0
20230822,111800,33808255,2305,2285,2305,2285,900
20230822,111700,31744220,2285,2285,2285,2285,401
20230822,111600,30827935,2285,2300,2300,2285,401
20230822,111500,29911635,2285,2300,2300,2285,371
20230822,111400,29063885,2295,2295,2295,2295,1
20230822,111300,29061590,2285,2285,2285,2285,0
20230822,111200,29061590,2285,2285,2285,2285,20
20230822,111100,29015890,2290,2290,2290,2290,20
20230822,111000,28970090,2295,2295,2295,2295,1
20230822,110900,28967795,2290,2290,2290,2290,0
20230822,110800,28967795,2290,2295,2295,2290,4
20230822,110700,28958630,2300,2300,2300,2300,0
20230822,110600,28958630,2300,2300,2300,2300,0
20230822,110500,28958630,2300,2300,2300,2300,0
20230822,110400,28958630,2300,2300,2300,2300,0
20230822,110300,28958630,2300,2300,2300,2300,0
20230822,110200,28958630,2300,2300,2300,2300,0
20230822,110100,28958630,2300,2295,2300,2295,4
20230822,110000,28949445,2300,2300,2300,2300,0
20230822,105900,28949445,2300,2300,2300,2300,0
20230822,105800,28949445,2300,2300,2300,2300,0
20230822,105700,28949445,2300,2300,2300,2300,50
20230822,105600,28834445,2300,2300,2300,2300,9
20230822,105500,28813745,2300,2300,2300,2300,1
20230822,105400,28811445,2300,2300,2300,2300,0
20230822,105300,28811445,2300,2300,2300,2300,0
20230822,105200,28811445,2300,2300,2300,2300,0
20230822,105100,28811445,2300,2300,2300,2300,1
20230822,105000,28809145,2295,2295,2295,2295,0
20230822,104900,28809145,2295,2285,2295,2285,401
20230822,104800,27892850,2290,2290,2290,2290,30
20230822,104700,27824150,2290,2290,2290,2290,0
20230822,104600,27824150,2290,2290,2290,2290,0
20230822,104500,27824150,2290,2290,2290,2290,1
20230822,104400,27821860,2295,2295,2295,2295,1
20230822,104300,27819565,2300,2300,2300,2300,0
20230822,104200,27819565,2300,2290,2300,2290,31
20230822,104100,27748565,2295,2295,2295,2295,1
20230822,104000,27746270,2300,2300,2300,2300,0
20230822,103900,27746270,2300,2300,2300,2300,1
20230822,103800,27743970,2305,2305,2305,2305,0
20230822,103700,27743970,2305,2295,2305,2295,821
20230822,103600,25855670,2295,2295,2295,2295,0
20230822,103500,25855670,2295,2295,2295,2295,5
20230822,103400,25844195,2300,2300,2300,2300,0
20230822,103300,25844195,2300,2300,2300,2300,0
20230822,103200,25844195,2300,2300,2300,2300,0
20230822,103100,25844195,2300,2300,2300,2300,0
20230822,103000,25844195,2300,2300,2300,2300,1
20230822,102900,25841895,2300,2300,2300,2300,0
20230822,102800,25841895,2300,2290,2300,2290,21
20230822,102700,25793795,2290,2290,2290,2290,26
20230822,102600,25734255,2285,2290,2290,2285,548
20230822,102500,24481815,2295,2290,2295,2290,215
20230822,102400,23989460,2290,2295,2295,2290,31
20230822,102300,23918455,2295,2295,2295,2295,20
20230822,102200,23872555,2300,2300,2300,2300,2
20230822,102100,23867955,2300,2300,2300,2300,0
20230822,102000,23867955,2300,2300,2300,2300,0
20230822,101900,23867955,2300,2300,2300,2300,1
20230822,101800,23865655,2295,2295,2295,2295,206
20230822,101700,23392885,2295,2295,2295,2295,0
20230822,101600,23392885,2295,2295,2295,2295,0
20230822,101500,23392885,2295,2295,2295,2295,1
20230822,101400,23390590,2295,2295,2295,2295,3
20230822,101300,23383705,2300,2300,2300,2300,0
20230822,101200,23383705,2300,2300,2300,2300,0
20230822,101100,23383705,2300,2300,2300,2300,0
20230822,101000,23383705,2300,2300,2300,2300,0
20230822,100900,23383705,2300,2300,2300,2300,0
20230822,100800,23383705,2300,2300,2300,2300,17
20230822,100700,23344605,2300,2300,2300,2300,0
20230822,100600,23344605,2300,2300,2300,2300,1
20230822,100500,23342305,2290,2290,2290,2290,0
20230822,100400,23342305,2290,2295,2295,2290,7
20230822,100300,23326265,2300,2300,2300,2300,0
20230822,100200,23326265,2300,2300,2300,2300,0
20230822,100100,23326265,2300,2300,2300,2300,4
20230822,100000,23317065,2295,2295,2295,2295,0
20230822,095900,23317065,2295,2295,2295,2295,0
20230822,095800,23317065,2295,2295,2295,2295,2
20230822,095700,23312475,2300,2300,2300,2300,0
20230822,095600,23312475,2300,2300,2300,2300,0
20230822,095500,23312475,2300,2290,2300,2285,472
20230822,095400,22230600,2300,2300,2300,2300,0
20230822,095300,22230600,2300,2300,2300,2300,3
20230822,095200,22223700,2305,2305,2305,2305,0
20230822,095100,22223700,2305,2300,2305,2285,23
20230822,095000,22171000,2305,2305,2305,2305,0
20230822,094900,22171000,2305,2305,2305,2305,0
20230822,094800,22171000,2305,2305,2305,2305,1
20230822,094700,22168695,2305,2305,2305,2305,0
20230822,094600,22168695,2305,2305,2305,2305,1
20230822,094500,22166390,2300,2300,2300,2300,5
20230822,094400,22154890,2300,2300,2300,2300,187
20230822,094300,21724790,2300,2300,2300,2300,819
20230822,094200,19841090,2300,2300,2300,2300,0
20230822,094100,19841090,2300,2300,2300,2300,0
20230822,094000,19841090,2300,2300,2300,2300,0
20230822,093900,19841090,2300,2300,2300,2300,13
20230822,093800,19811190,2300,2300,2300,2300,0
20230822,093700,19811190,2300,2300,2300,2300,1
20230822,093600,19808890,2300,2300,2300,2300,0
20230822,093500,19808890,2300,2300,2300,2300,0
20230822,093400,19808890,2300,2300,2300,2300,102
20230822,093300,19574290,2300,2300,2300,2300,50
20230822,093200,19459290,2300,2295,2300,2295,3
20230822,093100,19452400,2300,2300,2300,2300,0
20230822,093000,19452400,2300,2300,2300,2300,0
20230822,092900,19452400,2300,2295,2300,2295,11
20230822,092800,19427150,2300,2300,2300,2300,10
20230822,092700,19404150,2300,2295,2300,2295,20
20230822,092600,19358240,2295,2290,2295,2290,376
20230822,092500,18496255,2290,2290,2290,2290,3
20230822,092400,18489385,2290,2290,2290,2290,0
20230822,092300,18489385,2290,2285,2290,2285,37
20230822,092200,18404670,2280,2280,2285,2280,454
20230822,092100,17368280,2280,2280,2280,2280,5
20230822,092000,17356880,2285,2285,2285,2285,85
20230822,091900,17162655,2285,2280,2285,2280,35
20230822,091800,17082850,2280,2280,2280,2280,48
20230822,091700,16973410,2285,2285,2285,2285,3
20230822,091600,16966555,2285,2285,2285,2285,62
20230822,091500,16824885,2280,2280,2280,2280,54
20230822,091400,16701765,2280,2280,2280,2280,10
20230822,091300,16678965,2280,2275,2280,2270,408
20230822,091200,15752235,2285,2280,2285,2280,2
20230822,091100,15747670,2280,2280,2280,2280,110
20230822,091000,15496870,2285,2290,2290,2285,116
20230822,090900,15231720,2300,2300,2300,2300,10
20230822,090800,15208720,2300,2295,2300,2295,4
20230822,090700,15199535,2295,2295,2300,2295,850
20230822,090600,13248105,2295,2290,2295,2290,115
20230822,090500,12984750,2300,2290,2300,2285,99
20230822,090400,12758075,2290,2295,2335,2290,1512
20230822,090300,9294240,2295,2305,2320,2290,165
20230822,090200,8912785,2295,2295,2315,2295,1756
20230822,090100,4880010,2290,2285,2290,2285,1028
20230822,090000,2528525,2285,2280,2285,2280,1109