KissMeData/042500/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,191500,67121460,4240,4240,4240,4240,111
20230822,191400,67121460,4240,4240,4240,4240,0
20230822,191300,67121460,4240,4240,4240,4240,0
20230822,191200,67121460,4240,4240,4240,4240,0
20230822,191100,67121460,4240,4240,4240,4240,0
20230822,191000,67121460,4240,4240,4240,4240,0
20230822,190900,67121460,4240,4240,4240,4240,0
20230822,190800,67121460,4240,4240,4240,4240,0
20230822,190700,67121460,4240,4240,4240,4240,0
20230822,190600,67121460,4240,4240,4240,4240,0
20230822,190500,67121460,4240,4240,4240,4240,0
20230822,190400,67121460,4240,4240,4240,4240,0
20230822,190300,67121460,4240,4240,4240,4240,0
20230822,190200,67121460,4240,4240,4240,4240,0
20230822,190100,67121460,4240,4240,4240,4240,0
20230822,190000,67121460,4240,4240,4240,4240,0
20230822,185900,67121460,4240,4240,4240,4240,0
20230822,185800,67121460,4240,4240,4240,4240,0
20230822,185700,67121460,4240,4240,4240,4240,0
20230822,185600,67121460,4240,4240,4240,4240,0
20230822,185500,67121460,4240,4240,4240,4240,0
20230822,185400,67121460,4240,4240,4240,4240,0
20230822,185300,67121460,4240,4240,4240,4240,0
20230822,185200,67121460,4240,4240,4240,4240,0
20230822,185100,67121460,4240,4240,4240,4240,0
20230822,185000,67121460,4240,4240,4240,4240,0
20230822,184900,67121460,4240,4240,4240,4240,0
20230822,184800,67121460,4240,4240,4240,4240,0
20230822,184700,67121460,4240,4240,4240,4240,0
20230822,184600,67121460,4240,4240,4240,4240,0
20230822,184500,67121460,4240,4240,4240,4240,111
20230822,184400,67121460,4240,4240,4240,4240,0
20230822,184300,67121460,4240,4240,4240,4240,0
20230822,184200,67121460,4240,4240,4240,4240,0
20230822,184100,67121460,4240,4240,4240,4240,0
20230822,184000,67121460,4240,4240,4240,4240,0
20230822,183900,67121460,4240,4240,4240,4240,0
20230822,183800,67121460,4240,4240,4240,4240,0
20230822,183700,67121460,4240,4240,4240,4240,0
20230822,183600,67121460,4240,4240,4240,4240,0
20230822,183500,67121460,4240,4240,4240,4240,0
20230822,183400,67121460,4240,4240,4240,4240,0
20230822,183300,67121460,4240,4240,4240,4240,0
20230822,183200,67121460,4240,4240,4240,4240,0
20230822,183100,67121460,4240,4240,4240,4240,0
20230822,183000,67121460,4240,4240,4240,4240,0
20230822,182900,67121460,4240,4240,4240,4240,0
20230822,182800,67121460,4240,4240,4240,4240,0
20230822,182700,67121460,4240,4240,4240,4240,0
20230822,182600,67121460,4240,4240,4240,4240,0
20230822,182500,67121460,4240,4240,4240,4240,0
20230822,182400,67121460,4240,4240,4240,4240,0
20230822,182300,67121460,4240,4240,4240,4240,0
20230822,182200,67121460,4240,4240,4240,4240,0
20230822,182100,67121460,4240,4240,4240,4240,0
20230822,182000,67121460,4240,4240,4240,4240,0
20230822,181900,67121460,4240,4240,4240,4240,0
20230822,181800,67121460,4240,4240,4240,4240,0
20230822,181700,67121460,4240,4240,4240,4240,0
20230822,181600,67121460,4240,4240,4240,4240,0
20230822,181500,67121460,4240,4240,4240,4240,111
20230822,181400,67121460,4240,4240,4240,4240,0
20230822,181300,67121460,4240,4240,4240,4240,0
20230822,181200,67121460,4240,4240,4240,4240,0
20230822,181100,67121460,4240,4240,4240,4240,0
20230822,181000,67121460,4240,4240,4240,4240,0
20230822,180900,67121460,4240,4240,4240,4240,0
20230822,180800,67121460,4240,4240,4240,4240,0
20230822,180700,67121460,4240,4240,4240,4240,0
20230822,180600,67121460,4240,4240,4240,4240,0
20230822,180500,67121460,4240,4240,4240,4240,0
20230822,180400,67121460,4240,4240,4240,4240,0
20230822,180300,67121460,4240,4240,4240,4240,0
20230822,180200,67121460,4240,4240,4240,4240,0
20230822,180100,67121460,4240,4240,4240,4240,0
20230822,180000,67121460,4240,4240,4240,4240,0
20230822,175900,67121460,4240,4240,4240,4240,0
20230822,175800,67121460,4240,4240,4240,4240,0
20230822,175700,67121460,4240,4240,4240,4240,0
20230822,175600,67121460,4240,4240,4240,4240,0
20230822,175500,67121460,4240,4240,4240,4240,0
20230822,175400,67121460,4240,4240,4240,4240,0
20230822,175300,67121460,4240,4240,4240,4240,0
20230822,175200,67121460,4240,4240,4240,4240,0
20230822,175100,67121460,4240,4240,4240,4240,0
20230822,175000,67121460,4240,4240,4240,4240,0
20230822,174900,67121460,4240,4240,4240,4240,0
20230822,174800,67121460,4240,4240,4240,4240,0
20230822,174700,67121460,4240,4240,4240,4240,0
20230822,174600,67121460,4240,4240,4240,4240,0
20230822,174500,67121460,4240,4240,4240,4240,111
20230822,174400,67121460,4240,4240,4240,4240,0
20230822,174300,67121460,4240,4240,4240,4240,0
20230822,174200,67121460,4240,4240,4240,4240,0
20230822,174100,67121460,4240,4240,4240,4240,0
20230822,174000,67121460,4240,4240,4240,4240,0
20230822,173900,67121460,4240,4240,4240,4240,0
20230822,173800,67121460,4240,4240,4240,4240,0
20230822,173700,67121460,4240,4240,4240,4240,0
20230822,173600,67121460,4240,4240,4240,4240,0
20230822,173500,67121460,4240,4240,4240,4240,0
20230822,173400,67121460,4240,4240,4240,4240,0
20230822,173300,67121460,4240,4240,4240,4240,0
20230822,173200,67121460,4240,4240,4240,4240,0
20230822,173100,67121460,4240,4240,4240,4240,0
20230822,173000,67121460,4240,4240,4240,4240,0
20230822,172900,67121460,4240,4240,4240,4240,0
20230822,172800,67121460,4240,4240,4240,4240,0
20230822,172700,67121460,4240,4240,4240,4240,0
20230822,172600,67121460,4240,4240,4240,4240,0
20230822,172500,67121460,4240,4240,4240,4240,0
20230822,172400,67121460,4240,4240,4240,4240,0
20230822,172300,67121460,4240,4240,4240,4240,0
20230822,172200,67121460,4240,4240,4240,4240,0
20230822,172100,67121460,4240,4240,4240,4240,0
20230822,172000,67121460,4240,4240,4240,4240,0
20230822,171900,67121460,4240,4240,4240,4240,0
20230822,171800,67121460,4240,4240,4240,4240,0
20230822,171700,67121460,4240,4240,4240,4240,0
20230822,171600,67121460,4240,4240,4240,4240,0
20230822,171500,67121460,4240,4240,4240,4240,111
20230822,171400,67121460,4240,4240,4240,4240,0
20230822,171300,67121460,4240,4240,4240,4240,0
20230822,171200,67121460,4240,4240,4240,4240,0
20230822,171100,67121460,4240,4240,4240,4240,0
20230822,171000,67121460,4240,4240,4240,4240,0
20230822,170900,67121460,4240,4240,4240,4240,0
20230822,170800,67121460,4240,4240,4240,4240,0
20230822,170700,67121460,4240,4240,4240,4240,0
20230822,170600,67121460,4240,4240,4240,4240,0
20230822,170500,67121460,4240,4240,4240,4240,0
20230822,170400,67121460,4240,4240,4240,4240,0
20230822,170300,67121460,4240,4240,4240,4240,0
20230822,170200,67121460,4240,4240,4240,4240,0
20230822,170100,67121460,4240,4240,4240,4240,0
20230822,170000,67121460,4240,4240,4240,4240,0
20230822,165900,67121460,4240,4240,4240,4240,0
20230822,165800,67121460,4240,4240,4240,4240,0
20230822,165700,67121460,4240,4240,4240,4240,0
20230822,165600,67121460,4240,4240,4240,4240,0
20230822,165500,67121460,4240,4240,4240,4240,0
20230822,165400,67121460,4240,4240,4240,4240,0
20230822,165300,67121460,4240,4240,4240,4240,0
20230822,165200,67121460,4240,4240,4240,4240,0
20230822,165100,67121460,4240,4240,4240,4240,0
20230822,165000,67121460,4240,4240,4240,4240,0
20230822,164900,67121460,4240,4240,4240,4240,0
20230822,164800,67121460,4240,4240,4240,4240,0
20230822,164700,67121460,4240,4240,4240,4240,0
20230822,164600,67121460,4240,4240,4240,4240,0
20230822,164500,67121460,4240,4240,4240,4240,111
20230822,164400,67121460,4240,4240,4240,4240,0
20230822,164300,67121460,4240,4240,4240,4240,0
20230822,164200,67121460,4240,4240,4240,4240,0
20230822,164100,67121460,4240,4240,4240,4240,0
20230822,164000,67121460,4240,4240,4240,4240,0
20230822,163900,67121460,4240,4240,4240,4240,0
20230822,163800,67121460,4240,4240,4240,4240,0
20230822,163700,67121460,4240,4240,4240,4240,0
20230822,163600,67121460,4240,4240,4240,4240,0
20230822,163500,67121460,4240,4240,4240,4240,0
20230822,163400,67121460,4240,4240,4240,4240,0
20230822,163300,67121460,4240,4240,4240,4240,0
20230822,163200,67121460,4240,4240,4240,4240,0
20230822,163100,67121460,4240,4240,4240,4240,0
20230822,163000,67121460,4240,4240,4240,4240,0
20230822,162900,67121460,4240,4240,4240,4240,0
20230822,162800,67121460,4240,4240,4240,4240,0
20230822,162700,67121460,4240,4240,4240,4240,0
20230822,162600,67121460,4240,4240,4240,4240,0
20230822,162500,67121460,4240,4240,4240,4240,0
20230822,162400,67121460,4240,4240,4240,4240,0
20230822,162300,67121460,4240,4240,4240,4240,0
20230822,162200,67121460,4240,4240,4240,4240,0
20230822,162100,67121460,4240,4240,4240,4240,0
20230822,162000,67121460,4240,4240,4240,4240,0
20230822,161900,67121460,4240,4240,4240,4240,0
20230822,161800,67121460,4240,4240,4240,4240,0
20230822,161700,67121460,4240,4240,4240,4240,0
20230822,161600,67121460,4240,4240,4240,4240,0
20230822,161500,67121460,4240,4240,4240,4240,111
20230822,161400,67121460,4240,4240,4240,4240,0
20230822,161300,67121460,4240,4240,4240,4240,0
20230822,161200,67121460,4240,4240,4240,4240,0
20230822,161100,67121460,4240,4240,4240,4240,0
20230822,161000,67121460,4240,4240,4240,4240,0
20230822,160900,67121460,4240,4240,4240,4240,0
20230822,160800,67121460,4240,4240,4240,4240,0
20230822,160700,67121460,4240,4240,4240,4240,0
20230822,160600,67121460,4240,4240,4240,4240,0
20230822,160500,67121460,4240,4240,4240,4240,0
20230822,160400,67121460,4240,4240,4240,4240,0
20230822,160300,67121460,4240,4240,4240,4240,0
20230822,160200,67121460,4240,4240,4240,4240,0
20230822,160100,67121460,4240,4240,4240,4240,0
20230822,160000,67121460,4240,4240,4240,4240,0
20230822,155900,67121460,4240,4240,4240,4240,0
20230822,155800,67121460,4240,4240,4240,4240,0
20230822,155700,67121460,4240,4240,4240,4240,0
20230822,155600,67121460,4240,4240,4240,4240,0
20230822,155500,67121460,4240,4240,4240,4240,0
20230822,155400,67121460,4240,4240,4240,4240,0
20230822,155300,67121460,4240,4240,4240,4240,0
20230822,155200,67121460,4240,4240,4240,4240,0
20230822,155100,67121460,4240,4240,4240,4240,0
20230822,155000,67121460,4240,4240,4240,4240,0
20230822,154900,67121460,4240,4240,4240,4240,0
20230822,154800,67121460,4240,4240,4240,4240,0
20230822,154700,67121460,4240,4240,4240,4240,0
20230822,154600,67121460,4240,4240,4240,4240,0
20230822,154500,67121460,4240,4240,4240,4240,111
20230822,154400,67121460,4240,4240,4240,4240,0
20230822,154300,67121460,4240,4240,4240,4240,0
20230822,154200,67121460,4240,4240,4240,4240,0
20230822,154100,67121460,4240,4240,4240,4240,0
20230822,154000,67121460,4240,4240,4240,4240,0
20230822,153900,67121460,4240,4240,4240,4240,0
20230822,153800,67121460,4240,4240,4240,4240,0
20230822,153700,67121460,4240,4240,4240,4240,0
20230822,153600,67121460,4240,4240,4240,4240,0
20230822,153500,67121460,4240,4240,4240,4240,0
20230822,153400,67121460,4240,4240,4240,4240,0
20230822,153300,67121460,4240,4240,4240,4240,0
20230822,153200,67121460,4240,4240,4240,4240,0
20230822,153100,67121460,4240,4240,4240,4240,0
20230822,153000,67121460,4240,4240,4240,4240,111
20230822,152900,66650820,4235,4235,4235,4235,0
20230822,152800,66650820,4235,4235,4235,4235,0
20230822,152700,66650820,4235,4235,4235,4235,0
20230822,152600,66650820,4235,4235,4235,4235,0
20230822,152500,66650820,4235,4235,4235,4235,0
20230822,152400,66650820,4235,4235,4235,4235,0
20230822,152300,66650820,4235,4235,4235,4235,0
20230822,152200,66650820,4235,4235,4235,4235,0
20230822,152100,66650820,4235,4235,4235,4235,0
20230822,152000,66650820,4235,4235,4235,4235,0
20230822,151900,66650820,4235,4240,4240,4205,440
20230822,151800,64786255,4240,4240,4240,4240,0
20230822,151700,64786255,4240,4240,4240,4240,0
20230822,151600,64786255,4240,4240,4240,4240,0
20230822,151500,64786255,4240,4240,4240,4240,0
20230822,151400,64786255,4240,4240,4240,4240,0
20230822,151300,64786255,4240,4240,4240,4240,0
20230822,151200,64786255,4240,4240,4240,4240,0
20230822,151100,64786255,4240,4240,4240,4240,0
20230822,151000,64786255,4240,4240,4240,4240,0
20230822,150900,64786255,4240,4240,4240,4240,0
20230822,150800,64786255,4240,4240,4240,4240,0
20230822,150700,64786255,4240,4240,4240,4240,0
20230822,150600,64786255,4240,4240,4240,4240,0
20230822,150500,64786255,4240,4225,4240,4200,1606
20230822,150400,58032720,4220,4240,4240,4220,61
20230822,150300,57775240,4220,4220,4220,4220,2
20230822,150200,57766800,4245,4245,4245,4245,0
20230822,150100,57766800,4245,4225,4245,4225,27
20230822,150000,57652685,4225,4225,4225,4225,25
20230822,145900,57547060,4235,4235,4235,4235,0
20230822,145800,57547060,4235,4230,4235,4230,50
20230822,145700,57335315,4235,4235,4235,4235,0
20230822,145600,57335315,4235,4235,4235,4235,0
20230822,145500,57335315,4235,4235,4235,4235,0
20230822,145400,57335315,4235,4225,4235,4225,16
20230822,145300,57267615,4225,4235,4240,4225,165
20230822,145200,56570430,4240,4240,4240,4240,0
20230822,145100,56570430,4240,4240,4240,4240,0
20230822,145000,56570430,4240,4240,4240,4240,0
20230822,144900,56570430,4240,4240,4240,4240,0
20230822,144800,56570430,4240,4240,4240,4240,30
20230822,144700,56443230,4240,4240,4240,4240,0
20230822,144600,56443230,4240,4240,4240,4240,0
20230822,144500,56443230,4240,4230,4240,4230,9
20230822,144400,56405080,4235,4235,4235,4235,0
20230822,144300,56405080,4235,4230,4240,4230,54
20230822,144200,56176630,4245,4245,4245,4245,0
20230822,144100,56176630,4245,4235,4245,4235,9
20230822,144000,56138480,4235,4230,4235,4230,32
20230822,143900,56002965,4235,4235,4235,4235,32
20230822,143800,55867445,4235,4235,4235,4235,0
20230822,143700,55867445,4235,4235,4235,4235,0
20230822,143600,55867445,4235,4235,4235,4235,0
20230822,143500,55867445,4235,4235,4235,4235,0
20230822,143400,55867445,4235,4235,4235,4235,0
20230822,143300,55867445,4235,4225,4235,4225,6
20230822,143200,55842045,4235,4235,4235,4230,28
20230822,143100,55723470,4235,4235,4235,4235,7
20230822,143000,55693825,4230,4230,4230,4230,0
20230822,142900,55693825,4230,4230,4230,4230,0
20230822,142800,55693825,4230,4230,4230,4230,0
20230822,142700,55693825,4230,4230,4230,4230,0
20230822,142600,55693825,4230,4230,4230,4230,0
20230822,142500,55693825,4230,4230,4230,4230,52
20230822,142400,55473865,4235,4235,4235,4235,2
20230822,142300,55465395,4245,4245,4245,4245,0
20230822,142200,55465395,4245,4245,4245,4245,0
20230822,142100,55465395,4245,4245,4245,4245,0
20230822,142000,55465395,4245,4245,4245,4245,0
20230822,141900,55465395,4245,4245,4245,4245,0
20230822,141800,55465395,4245,4245,4245,4245,0
20230822,141700,55465395,4245,4245,4245,4245,2
20230822,141600,55456905,4250,4240,4250,4240,4
20230822,141500,55439925,4240,4235,4240,4235,1000
20230822,141400,51200875,4240,4240,4240,4240,0
20230822,141300,51200875,4240,4240,4240,4240,0
20230822,141200,51200875,4240,4240,4240,4240,0
20230822,141100,51200875,4240,4240,4240,4240,0
20230822,141000,51200875,4240,4240,4240,4240,0
20230822,140900,51200875,4240,4240,4240,4240,0
20230822,140800,51200875,4240,4240,4240,4240,25
20230822,140700,51094875,4245,4245,4245,4245,0
20230822,140600,51094875,4245,4245,4245,4245,0
20230822,140500,51094875,4245,4245,4245,4245,4
20230822,140400,51077895,4245,4245,4245,4245,0
20230822,140300,51077895,4245,4245,4245,4245,0
20230822,140200,51077895,4245,4245,4245,4245,100
20230822,140100,50653395,4245,4245,4245,4245,0
20230822,140000,50653395,4245,4245,4245,4245,1
20230822,135900,50649150,4240,4240,4240,4240,3
20230822,135800,50636430,4240,4240,4240,4235,120
20230822,135700,50127635,4240,4240,4240,4240,0
20230822,135600,50127635,4240,4240,4240,4240,0
20230822,135500,50127635,4240,4240,4240,4240,0
20230822,135400,50127635,4240,4240,4240,4240,0
20230822,135300,50127635,4240,4240,4240,4240,0
20230822,135200,50127635,4240,4240,4240,4240,0
20230822,135100,50127635,4240,4240,4240,4240,0
20230822,135000,50127635,4240,4240,4240,4240,0
20230822,134900,50127635,4240,4240,4240,4240,2
20230822,134800,50119155,4240,4240,4240,4240,0
20230822,134700,50119155,4240,4240,4240,4240,0
20230822,134600,50119155,4240,4235,4240,4235,1300
20230822,134500,44607850,4240,4240,4240,4240,0
20230822,134400,44607850,4240,4240,4240,4240,0
20230822,134300,44607850,4240,4240,4240,4240,0
20230822,134200,44607850,4240,4240,4240,4240,0
20230822,134100,44607850,4240,4240,4240,4240,0
20230822,134000,44607850,4240,4240,4240,4240,0
20230822,133900,44607850,4240,4240,4240,4240,0
20230822,133800,44607850,4240,4240,4240,4240,0
20230822,133700,44607850,4240,4240,4240,4240,0
20230822,133600,44607850,4240,4240,4240,4240,0
20230822,133500,44607850,4240,4240,4240,4225,52
20230822,133400,44388095,4240,4240,4240,4240,0
20230822,133300,44388095,4240,4240,4240,4240,0
20230822,133200,44388095,4240,4240,4240,4240,0
20230822,133100,44388095,4240,4240,4240,4240,0
20230822,133000,44388095,4240,4225,4240,4225,39
20230822,132900,44223095,4225,4225,4225,4225,4
20230822,132800,44206195,4215,4215,4215,4215,1
20230822,132700,44201980,4220,4220,4220,4220,0
20230822,132600,44201980,4220,4220,4220,4220,0
20230822,132500,44201980,4220,4220,4220,4220,3
20230822,132400,44189320,4215,4215,4215,4215,0
20230822,132300,44189320,4215,4215,4215,4215,0
20230822,132200,44189320,4215,4215,4215,4215,101
20230822,132100,43763605,4215,4215,4215,4215,1
20230822,132000,43759390,4220,4220,4220,4220,0
20230822,131900,43759390,4220,4220,4220,4220,0
20230822,131800,43759390,4220,4220,4220,4220,0
20230822,131700,43759390,4220,4220,4220,4220,0
20230822,131600,43759390,4220,4220,4220,4220,0
20230822,131500,43759390,4220,4220,4220,4220,0
20230822,131400,43759390,4220,4220,4220,4220,0
20230822,131300,43759390,4220,4220,4220,4220,0
20230822,131200,43759390,4220,4220,4220,4220,0
20230822,131100,43759390,4220,4220,4220,4220,0
20230822,131000,43759390,4220,4220,4220,4220,0
20230822,130900,43759390,4220,4220,4220,4220,0
20230822,130800,43759390,4220,4220,4220,4220,131
20230822,130700,43206570,4220,4220,4220,4220,0
20230822,130600,43206570,4220,4220,4220,4220,0
20230822,130500,43206570,4220,4220,4220,4220,0
20230822,130400,43206570,4220,4220,4220,4220,0
20230822,130300,43206570,4220,4220,4220,4220,0
20230822,130200,43206570,4220,4220,4220,4220,25
20230822,130100,43101070,4220,4220,4220,4220,0
20230822,130000,43101070,4220,4225,4225,4220,30
20230822,125900,42974445,4230,4230,4230,4230,0
20230822,125800,42974445,4230,4230,4230,4230,0
20230822,125700,42974445,4230,4230,4230,4230,0
20230822,125600,42974445,4230,4230,4230,4230,0
20230822,125500,42974445,4230,4230,4230,4230,0
20230822,125400,42974445,4230,4230,4230,4230,0
20230822,125300,42974445,4230,4230,4230,4230,0
20230822,125200,42974445,4230,4230,4230,4230,0
20230822,125100,42974445,4230,4230,4230,4230,0
20230822,125000,42974445,4230,4230,4230,4230,0
20230822,124900,42974445,4230,4230,4230,4230,0
20230822,124800,42974445,4230,4230,4230,4230,39
20230822,124700,42809475,4230,4230,4230,4230,1
20230822,124600,42805245,4230,4230,4230,4230,0
20230822,124500,42805245,4230,4230,4230,4230,0
20230822,124400,42805245,4230,4230,4230,4230,0
20230822,124300,42805245,4230,4230,4230,4230,201
20230822,124200,41955015,4225,4225,4225,4225,0
20230822,124100,41955015,4225,4225,4225,4225,0
20230822,124000,41955015,4225,4225,4225,4225,0
20230822,123900,41955015,4225,4225,4225,4225,0
20230822,123800,41955015,4225,4225,4225,4225,0
20230822,123700,41955015,4225,4225,4225,4225,2
20230822,123600,41946565,4225,4225,4225,4225,0
20230822,123500,41946565,4225,4225,4225,4225,0
20230822,123400,41946565,4225,4225,4225,4225,0
20230822,123300,41946565,4225,4225,4225,4225,0
20230822,123200,41946565,4225,4225,4225,4225,0
20230822,123100,41946565,4225,4225,4225,4225,0
20230822,123000,41946565,4225,4225,4225,4225,0
20230822,122900,41946565,4225,4225,4225,4225,0
20230822,122800,41946565,4225,4225,4225,4225,0
20230822,122700,41946565,4225,4225,4225,4225,0
20230822,122600,41946565,4225,4225,4225,4225,0
20230822,122500,41946565,4225,4225,4225,4225,0
20230822,122400,41946565,4225,4225,4225,4225,0
20230822,122300,41946565,4225,4225,4225,4225,0
20230822,122200,41946565,4225,4225,4225,4225,0
20230822,122100,41946565,4225,4225,4225,4225,1
20230822,122000,41942340,4230,4230,4230,4230,0
20230822,121900,41942340,4230,4230,4230,4230,0
20230822,121800,41942340,4230,4230,4230,4230,0
20230822,121700,41942340,4230,4230,4230,4230,0
20230822,121600,41942340,4230,4230,4230,4230,0
20230822,121500,41942340,4230,4230,4230,4230,0
20230822,121400,41942340,4230,4230,4230,4230,0
20230822,121300,41942340,4230,4230,4230,4230,0
20230822,121200,41942340,4230,4230,4230,4230,0
20230822,121100,41942340,4230,4230,4230,4230,0
20230822,121000,41942340,4230,4230,4230,4230,0
20230822,120900,41942340,4230,4230,4230,4230,0
20230822,120800,41942340,4230,4230,4230,4230,0
20230822,120700,41942340,4230,4230,4230,4230,0
20230822,120600,41942340,4230,4230,4230,4230,0
20230822,120500,41942340,4230,4230,4230,4230,0
20230822,120400,41942340,4230,4230,4230,4230,0
20230822,120300,41942340,4230,4230,4230,4230,0
20230822,120200,41942340,4230,4230,4230,4230,0
20230822,120100,41942340,4230,4230,4230,4230,1
20230822,120000,41938110,4230,4230,4230,4230,10
20230822,115900,41895810,4230,4230,4230,4230,0
20230822,115800,41895810,4230,4230,4230,4230,0
20230822,115700,41895810,4230,4230,4230,4230,0
20230822,115600,41895810,4230,4230,4230,4230,0
20230822,115500,41895810,4230,4230,4230,4230,1
20230822,115400,41891580,4230,4230,4230,4230,0
20230822,115300,41891580,4230,4230,4230,4230,0
20230822,115200,41891580,4230,4230,4230,4230,0
20230822,115100,41891580,4230,4230,4230,4230,0
20230822,115000,41891580,4230,4230,4230,4230,0
20230822,114900,41891580,4230,4230,4230,4230,0
20230822,114800,41891580,4230,4230,4230,4230,0
20230822,114700,41891580,4230,4235,4235,4230,119
20230822,114600,41388205,4240,4240,4240,4240,0
20230822,114500,41388205,4240,4240,4240,4240,0
20230822,114400,41388205,4240,4240,4240,4240,0
20230822,114300,41388205,4240,4240,4240,4240,0
20230822,114200,41388205,4240,4240,4240,4240,0
20230822,114100,41388205,4240,4240,4240,4240,0
20230822,114000,41388205,4240,4240,4240,4240,0
20230822,113900,41388205,4240,4240,4240,4240,0
20230822,113800,41388205,4240,4240,4240,4240,0
20230822,113700,41388205,4240,4240,4240,4240,0
20230822,113600,41388205,4240,4250,4250,4240,101
20230822,113500,40958990,4260,4255,4260,4255,240
20230822,113400,39937755,4255,4255,4255,4255,0
20230822,113300,39937755,4255,4250,4255,4250,6
20230822,113200,39912250,4250,4250,4250,4250,0
20230822,113100,39912250,4250,4250,4250,4250,50
20230822,113000,39699750,4250,4250,4250,4250,50
20230822,112900,39487250,4250,4250,4255,4250,110
20230822,112800,39019625,4255,4250,4255,4250,23
20230822,112700,38921860,4250,4250,4250,4250,0
20230822,112600,38921860,4250,4250,4250,4250,0
20230822,112500,38921860,4250,4250,4250,4250,635
20230822,112400,36223110,4250,4250,4250,4250,19
20230822,112300,36142360,4250,4250,4250,4250,10
20230822,112200,36099860,4245,4240,4245,4240,332
20230822,112100,34690620,4240,4235,4240,4235,3
20230822,112000,34677905,4210,4210,4210,4210,0
20230822,111900,34677905,4210,4210,4210,4210,0
20230822,111800,34677905,4210,4210,4210,4210,52
20230822,111700,34458985,4235,4235,4235,4235,0
20230822,111600,34458985,4235,4235,4235,4235,1
20230822,111500,34454750,4230,4230,4230,4230,0
20230822,111400,34454750,4230,4230,4230,4230,0
20230822,111300,34454750,4230,4230,4230,4230,0
20230822,111200,34454750,4230,4230,4230,4230,0
20230822,111100,34454750,4230,4230,4230,4230,86
20230822,111000,34090970,4230,4230,4230,4230,0
20230822,110900,34090970,4230,4230,4230,4230,0
20230822,110800,34090970,4230,4230,4230,4230,0
20230822,110700,34090970,4230,4230,4230,4230,0
20230822,110600,34090970,4230,4230,4230,4230,10
20230822,110500,34048670,4200,4200,4200,4200,0
20230822,110400,34048670,4200,4210,4210,4200,400
20230822,110300,32367890,4225,4225,4225,4225,0
20230822,110200,32367890,4225,4225,4225,4225,0
20230822,110100,32367890,4225,4225,4225,4225,0
20230822,110000,32367890,4225,4225,4225,4225,0
20230822,105900,32367890,4225,4225,4225,4225,0
20230822,105800,32367890,4225,4225,4225,4225,98
20230822,105700,31953840,4225,4225,4225,4225,0
20230822,105600,31953840,4225,4225,4225,4225,0
20230822,105500,31953840,4225,4200,4225,4200,2
20230822,105400,31945415,4205,4205,4205,4205,7
20230822,105300,31915980,4205,4205,4205,4205,8
20230822,105200,31882340,4210,4210,4210,4210,0
20230822,105100,31882340,4210,4210,4210,4210,0
20230822,105000,31882340,4210,4210,4210,4210,618
20230822,104900,29280560,4210,4210,4210,4210,12
20230822,104800,29230040,4205,4215,4215,4205,338
20230822,104700,27807720,4220,4220,4220,4220,0
20230822,104600,27807720,4220,4225,4225,4220,175
20230822,104500,27068970,4225,4225,4225,4225,0
20230822,104400,27068970,4225,4225,4225,4225,0
20230822,104300,27068970,4225,4220,4225,4220,101
20230822,104200,26642295,4220,4220,4220,4220,0
20230822,104100,26642295,4220,4220,4220,4220,16
20230822,104000,26574775,4220,4230,4230,4220,500
20230822,103900,24463470,4235,4235,4235,4235,79
20230822,103800,24128905,4240,4240,4240,4240,0
20230822,103700,24128905,4240,4240,4240,4240,0
20230822,103600,24128905,4240,4240,4240,4240,0
20230822,103500,24128905,4240,4240,4240,4240,0
20230822,103400,24128905,4240,4240,4240,4240,0
20230822,103300,24128905,4240,4240,4240,4240,0
20230822,103200,24128905,4240,4240,4240,4240,7
20230822,103100,24099225,4240,4240,4240,4240,0
20230822,103000,24099225,4240,4240,4240,4240,0
20230822,102900,24099225,4240,4240,4240,4240,0
20230822,102800,24099225,4240,4240,4240,4240,129
20230822,102700,23552265,4240,4245,4245,4240,20
20230822,102600,23467415,4250,4245,4250,4245,500
20230822,102500,21343075,4245,4245,4245,4245,200
20230822,102400,20494075,4245,4245,4245,4245,0
20230822,102300,20494075,4245,4245,4245,4245,0
20230822,102200,20494075,4245,4230,4245,4230,583
20230822,102100,18023925,4230,4230,4230,4230,0
20230822,102000,18023925,4230,4230,4230,4230,0
20230822,101900,18023925,4230,4235,4235,4230,5
20230822,101800,18002765,4235,4235,4235,4235,0
20230822,101700,18002765,4235,4235,4235,4235,0
20230822,101600,18002765,4235,4235,4235,4235,0
20230822,101500,18002765,4235,4235,4235,4235,0
20230822,101400,18002765,4235,4235,4235,4235,105
20230822,101300,17558090,4230,4230,4230,4230,0
20230822,101200,17558090,4230,4230,4230,4230,0
20230822,101100,17558090,4230,4230,4230,4230,0
20230822,101000,17558090,4230,4230,4230,4230,14
20230822,100900,17498870,4230,4230,4230,4230,0
20230822,100800,17498870,4230,4230,4230,4220,17
20230822,100700,17427060,4235,4225,4235,4225,28
20230822,100600,17308630,4230,4230,4230,4230,0
20230822,100500,17308630,4230,4230,4230,4230,0
20230822,100400,17308630,4230,4230,4230,4230,0
20230822,100300,17308630,4230,4235,4235,4230,5
20230822,100200,17287465,4240,4240,4240,4240,0
20230822,100100,17287465,4240,4235,4240,4235,19
20230822,100000,17206910,4235,4235,4235,4235,0
20230822,095900,17206910,4235,4235,4235,4235,0
20230822,095800,17206910,4235,4235,4235,4235,0
20230822,095700,17206910,4235,4240,4240,4235,6
20230822,095600,17181485,4240,4240,4240,4240,0
20230822,095500,17181485,4240,4240,4240,4240,0
20230822,095400,17181485,4240,4240,4240,4240,0
20230822,095300,17181485,4240,4240,4240,4240,0
20230822,095200,17181485,4240,4240,4240,4240,52
20230822,095100,16961005,4235,4235,4235,4235,3
20230822,095000,16948300,4235,4235,4240,4235,48
20230822,094900,16745000,4235,4235,4235,4235,20
20230822,094800,16660300,4235,4235,4235,4235,28
20230822,094700,16541720,4230,4235,4235,4230,44
20230822,094600,16355560,4235,4235,4235,4235,0
20230822,094500,16355560,4235,4235,4235,4235,0
20230822,094400,16355560,4235,4235,4235,4235,0
20230822,094300,16355560,4235,4230,4235,4230,20
20230822,094200,16270880,4225,4225,4225,4225,0
20230822,094100,16270880,4225,4230,4230,4225,14
20230822,094000,16211710,4230,4230,4230,4230,0
20230822,093900,16211710,4230,4225,4230,4225,36
20230822,093800,16059460,4230,4230,4230,4230,0
20230822,093700,16059460,4230,4230,4230,4230,0
20230822,093600,16059460,4230,4230,4230,4230,50
20230822,093500,15847960,4235,4230,4235,4230,101
20230822,093400,15420530,4230,4230,4230,4230,71
20230822,093300,15120200,4230,4230,4230,4230,0
20230822,093200,15120200,4230,4230,4230,4230,1
20230822,093100,15115970,4220,4220,4220,4220,0
20230822,093000,15115970,4220,4225,4225,4220,60
20230822,092900,14862670,4225,4225,4225,4225,20
20230822,092800,14778170,4230,4230,4230,4225,49
20230822,092700,14571100,4225,4225,4230,4225,23
20230822,092600,14473915,4235,4235,4235,4235,0
20230822,092500,14473915,4235,4220,4235,4220,7
20230822,092400,14444345,4220,4220,4220,4215,6
20230822,092300,14419030,4220,4220,4220,4220,1
20230822,092200,14414810,4240,4220,4240,4220,292
20230822,092100,13182530,4240,4215,4240,4215,124
20230822,092000,12659225,4215,4220,4220,4215,9
20230822,091900,12621285,4240,4210,4245,4195,382
20230822,091800,11009230,4210,4210,4210,4210,18
20230822,091700,10933450,4225,4225,4225,4225,0
20230822,091600,10933450,4225,4210,4225,4210,123
20230822,091500,10415575,4200,4200,4200,4200,120
20230822,091400,9911575,4220,4215,4220,4215,200
20230822,091300,9068075,4215,4220,4220,4215,202
20230822,091200,8216635,4215,4210,4215,4210,11
20230822,091100,8170275,4215,4205,4215,4190,140
20230822,091000,7582845,4205,4195,4205,4195,48
20230822,090900,7381415,4200,4200,4200,4200,0
20230822,090800,7381415,4200,4200,4200,4200,0
20230822,090700,7381415,4200,4200,4200,4200,3
20230822,090600,7368815,4180,4185,4185,4180,956
20230822,090500,3372605,4180,4185,4185,4180,131
20230822,090400,2824660,4205,4190,4205,4190,37
20230822,090300,2669555,4200,4205,4205,4200,13
20230822,090200,2614950,4225,4220,4225,4220,18
20230822,090100,2538905,4200,4200,4200,4200,37
20230822,090000,2383505,4190,4195,4200,4190,568