KissMeData/083420/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193700,278159250,7730,7730,7730,7730,2214
20230822,193600,278159250,7730,7730,7730,7730,0
20230822,193500,278159250,7730,7730,7730,7730,0
20230822,193400,278159250,7730,7730,7730,7730,0
20230822,193300,278159250,7730,7730,7730,7730,0
20230822,193200,278159250,7730,7730,7730,7730,0
20230822,193100,278159250,7730,7730,7730,7730,0
20230822,193000,278159250,7730,7730,7730,7730,0
20230822,192900,278159250,7730,7730,7730,7730,0
20230822,192800,278159250,7730,7730,7730,7730,0
20230822,192700,278159250,7730,7730,7730,7730,0
20230822,192600,278159250,7730,7730,7730,7730,0
20230822,192500,278159250,7730,7730,7730,7730,0
20230822,192400,278159250,7730,7730,7730,7730,0
20230822,192300,278159250,7730,7730,7730,7730,0
20230822,192200,278159250,7730,7730,7730,7730,0
20230822,192100,278159250,7730,7730,7730,7730,0
20230822,192000,278159250,7730,7730,7730,7730,0
20230822,191900,278159250,7730,7730,7730,7730,0
20230822,191800,278159250,7730,7730,7730,7730,0
20230822,191700,278159250,7730,7730,7730,7730,0
20230822,191600,278159250,7730,7730,7730,7730,0
20230822,191500,278159250,7730,7730,7730,7730,0
20230822,191400,278159250,7730,7730,7730,7730,0
20230822,191300,278159250,7730,7730,7730,7730,0
20230822,191200,278159250,7730,7730,7730,7730,0
20230822,191100,278159250,7730,7730,7730,7730,0
20230822,191000,278159250,7730,7730,7730,7730,0
20230822,190900,278159250,7730,7730,7730,7730,0
20230822,190800,278159250,7730,7730,7730,7730,0
20230822,190700,278159250,7730,7730,7730,7730,2214
20230822,190600,278159250,7730,7730,7730,7730,0
20230822,190500,278159250,7730,7730,7730,7730,0
20230822,190400,278159250,7730,7730,7730,7730,0
20230822,190300,278159250,7730,7730,7730,7730,0
20230822,190200,278159250,7730,7730,7730,7730,0
20230822,190100,278159250,7730,7730,7730,7730,0
20230822,190000,278159250,7730,7730,7730,7730,0
20230822,185900,278159250,7730,7730,7730,7730,0
20230822,185800,278159250,7730,7730,7730,7730,0
20230822,185700,278159250,7730,7730,7730,7730,0
20230822,185600,278159250,7730,7730,7730,7730,0
20230822,185500,278159250,7730,7730,7730,7730,0
20230822,185400,278159250,7730,7730,7730,7730,0
20230822,185300,278159250,7730,7730,7730,7730,0
20230822,185200,278159250,7730,7730,7730,7730,0
20230822,185100,278159250,7730,7730,7730,7730,0
20230822,185000,278159250,7730,7730,7730,7730,0
20230822,184900,278159250,7730,7730,7730,7730,0
20230822,184800,278159250,7730,7730,7730,7730,0
20230822,184700,278159250,7730,7730,7730,7730,0
20230822,184600,278159250,7730,7730,7730,7730,0
20230822,184500,278159250,7730,7730,7730,7730,0
20230822,184400,278159250,7730,7730,7730,7730,0
20230822,184300,278159250,7730,7730,7730,7730,0
20230822,184200,278159250,7730,7730,7730,7730,0
20230822,184100,278159250,7730,7730,7730,7730,0
20230822,184000,278159250,7730,7730,7730,7730,0
20230822,183900,278159250,7730,7730,7730,7730,0
20230822,183800,278159250,7730,7730,7730,7730,0
20230822,183700,278159250,7730,7730,7730,7730,2214
20230822,183600,278159250,7730,7730,7730,7730,0
20230822,183500,278159250,7730,7730,7730,7730,0
20230822,183400,278159250,7730,7730,7730,7730,0
20230822,183300,278159250,7730,7730,7730,7730,0
20230822,183200,278159250,7730,7730,7730,7730,0
20230822,183100,278159250,7730,7730,7730,7730,0
20230822,183000,278159250,7730,7730,7730,7730,0
20230822,182900,278159250,7730,7730,7730,7730,0
20230822,182800,278159250,7730,7730,7730,7730,0
20230822,182700,278159250,7730,7730,7730,7730,0
20230822,182600,278159250,7730,7730,7730,7730,0
20230822,182500,278159250,7730,7730,7730,7730,0
20230822,182400,278159250,7730,7730,7730,7730,0
20230822,182300,278159250,7730,7730,7730,7730,0
20230822,182200,278159250,7730,7730,7730,7730,0
20230822,182100,278159250,7730,7730,7730,7730,0
20230822,182000,278159250,7730,7730,7730,7730,0
20230822,181900,278159250,7730,7730,7730,7730,0
20230822,181800,278159250,7730,7730,7730,7730,0
20230822,181700,278159250,7730,7730,7730,7730,0
20230822,181600,278159250,7730,7730,7730,7730,0
20230822,181500,278159250,7730,7730,7730,7730,0
20230822,181400,278159250,7730,7730,7730,7730,0
20230822,181300,278159250,7730,7730,7730,7730,0
20230822,181200,278159250,7730,7730,7730,7730,0
20230822,181100,278159250,7730,7730,7730,7730,0
20230822,181000,278159250,7730,7730,7730,7730,0
20230822,180900,278159250,7730,7730,7730,7730,0
20230822,180800,278159250,7730,7730,7730,7730,0
20230822,180700,278159250,7730,7730,7730,7730,2214
20230822,180600,278159250,7730,7730,7730,7730,0
20230822,180500,278159250,7730,7730,7730,7730,0
20230822,180400,278159250,7730,7730,7730,7730,0
20230822,180300,278159250,7730,7730,7730,7730,0
20230822,180200,278159250,7730,7730,7730,7730,0
20230822,180100,278159250,7730,7730,7730,7730,0
20230822,180000,278159250,7730,7730,7730,7730,0
20230822,175900,278159250,7730,7730,7730,7730,0
20230822,175800,278159250,7730,7730,7730,7730,0
20230822,175700,278159250,7730,7730,7730,7730,0
20230822,175600,278159250,7730,7730,7730,7730,0
20230822,175500,278159250,7730,7730,7730,7730,0
20230822,175400,278159250,7730,7730,7730,7730,0
20230822,175300,278159250,7730,7730,7730,7730,0
20230822,175200,278159250,7730,7730,7730,7730,0
20230822,175100,278159250,7730,7730,7730,7730,0
20230822,175000,278159250,7730,7730,7730,7730,0
20230822,174900,278159250,7730,7730,7730,7730,0
20230822,174800,278159250,7730,7730,7730,7730,0
20230822,174700,278159250,7730,7730,7730,7730,0
20230822,174600,278159250,7730,7730,7730,7730,0
20230822,174500,278159250,7730,7730,7730,7730,0
20230822,174400,278159250,7730,7730,7730,7730,0
20230822,174300,278159250,7730,7730,7730,7730,0
20230822,174200,278159250,7730,7730,7730,7730,0
20230822,174100,278159250,7730,7730,7730,7730,0
20230822,174000,278159250,7730,7730,7730,7730,0
20230822,173900,278159250,7730,7730,7730,7730,0
20230822,173800,278159250,7730,7730,7730,7730,0
20230822,173700,278159250,7730,7730,7730,7730,2214
20230822,173600,278159250,7730,7730,7730,7730,0
20230822,173500,278159250,7730,7730,7730,7730,0
20230822,173400,278159250,7730,7730,7730,7730,0
20230822,173300,278159250,7730,7730,7730,7730,0
20230822,173200,278159250,7730,7730,7730,7730,0
20230822,173100,278159250,7730,7730,7730,7730,0
20230822,173000,278159250,7730,7730,7730,7730,0
20230822,172900,278159250,7730,7730,7730,7730,0
20230822,172800,278159250,7730,7730,7730,7730,0
20230822,172700,278159250,7730,7730,7730,7730,0
20230822,172600,278159250,7730,7730,7730,7730,0
20230822,172500,278159250,7730,7730,7730,7730,0
20230822,172400,278159250,7730,7730,7730,7730,0
20230822,172300,278159250,7730,7730,7730,7730,0
20230822,172200,278159250,7730,7730,7730,7730,0
20230822,172100,278159250,7730,7730,7730,7730,0
20230822,172000,278159250,7730,7730,7730,7730,0
20230822,171900,278159250,7730,7730,7730,7730,0
20230822,171800,278159250,7730,7730,7730,7730,0
20230822,171700,278159250,7730,7730,7730,7730,0
20230822,171600,278159250,7730,7730,7730,7730,0
20230822,171500,278159250,7730,7730,7730,7730,0
20230822,171400,278159250,7730,7730,7730,7730,0
20230822,171300,278159250,7730,7730,7730,7730,0
20230822,171200,278159250,7730,7730,7730,7730,0
20230822,171100,278159250,7730,7730,7730,7730,0
20230822,171000,278159250,7730,7730,7730,7730,0
20230822,170900,278159250,7730,7730,7730,7730,0
20230822,170800,278159250,7730,7730,7730,7730,0
20230822,170700,278159250,7730,7730,7730,7730,2214
20230822,170600,278159250,7730,7730,7730,7730,0
20230822,170500,278159250,7730,7730,7730,7730,0
20230822,170400,278159250,7730,7730,7730,7730,0
20230822,170300,278159250,7730,7730,7730,7730,0
20230822,170200,278159250,7730,7730,7730,7730,0
20230822,170100,278159250,7730,7730,7730,7730,0
20230822,170000,278159250,7730,7730,7730,7730,0
20230822,165900,278159250,7730,7730,7730,7730,0
20230822,165800,278159250,7730,7730,7730,7730,0
20230822,165700,278159250,7730,7730,7730,7730,0
20230822,165600,278159250,7730,7730,7730,7730,0
20230822,165500,278159250,7730,7730,7730,7730,0
20230822,165400,278159250,7730,7730,7730,7730,0
20230822,165300,278159250,7730,7730,7730,7730,0
20230822,165200,278159250,7730,7730,7730,7730,0
20230822,165100,278159250,7730,7730,7730,7730,0
20230822,165000,278159250,7730,7730,7730,7730,0
20230822,164900,278159250,7730,7730,7730,7730,0
20230822,164800,278159250,7730,7730,7730,7730,0
20230822,164700,278159250,7730,7730,7730,7730,0
20230822,164600,278159250,7730,7730,7730,7730,0
20230822,164500,278159250,7730,7730,7730,7730,0
20230822,164400,278159250,7730,7730,7730,7730,0
20230822,164300,278159250,7730,7730,7730,7730,0
20230822,164200,278159250,7730,7730,7730,7730,0
20230822,164100,278159250,7730,7730,7730,7730,0
20230822,164000,278159250,7730,7730,7730,7730,0
20230822,163900,278159250,7730,7730,7730,7730,0
20230822,163800,278159250,7730,7730,7730,7730,0
20230822,163700,278159250,7730,7730,7730,7730,2214
20230822,163600,278159250,7730,7730,7730,7730,0
20230822,163500,278159250,7730,7730,7730,7730,0
20230822,163400,278159250,7730,7730,7730,7730,0
20230822,163300,278159250,7730,7730,7730,7730,0
20230822,163200,278159250,7730,7730,7730,7730,0
20230822,163100,278159250,7730,7730,7730,7730,0
20230822,163000,278159250,7730,7730,7730,7730,0
20230822,162900,278159250,7730,7730,7730,7730,0
20230822,162800,278159250,7730,7730,7730,7730,0
20230822,162700,278159250,7730,7730,7730,7730,0
20230822,162600,278159250,7730,7730,7730,7730,0
20230822,162500,278159250,7730,7730,7730,7730,0
20230822,162400,278159250,7730,7730,7730,7730,0
20230822,162300,278159250,7730,7730,7730,7730,0
20230822,162200,278159250,7730,7730,7730,7730,0
20230822,162100,278159250,7730,7730,7730,7730,0
20230822,162000,278159250,7730,7730,7730,7730,0
20230822,161900,278159250,7730,7730,7730,7730,0
20230822,161800,278159250,7730,7730,7730,7730,0
20230822,161700,278159250,7730,7730,7730,7730,0
20230822,161600,278159250,7730,7730,7730,7730,0
20230822,161500,278159250,7730,7730,7730,7730,0
20230822,161400,278159250,7730,7730,7730,7730,0
20230822,161300,278159250,7730,7730,7730,7730,0
20230822,161200,278159250,7730,7730,7730,7730,0
20230822,161100,278159250,7730,7730,7730,7730,0
20230822,161000,278159250,7730,7730,7730,7730,0
20230822,160900,278159250,7730,7730,7730,7730,0
20230822,160800,278159250,7730,7730,7730,7730,0
20230822,160700,278159250,7730,7730,7730,7730,2214
20230822,160600,278159250,7730,7730,7730,7730,0
20230822,160500,278159250,7730,7730,7730,7730,0
20230822,160400,278159250,7730,7730,7730,7730,0
20230822,160300,278159250,7730,7730,7730,7730,0
20230822,160200,278159250,7730,7730,7730,7730,0
20230822,160100,278159250,7730,7730,7730,7730,0
20230822,160000,278159250,7730,7730,7730,7730,0
20230822,155900,278159250,7730,7730,7730,7730,0
20230822,155800,278159250,7730,7730,7730,7730,0
20230822,155700,278159250,7730,7730,7730,7730,0
20230822,155600,278159250,7730,7730,7730,7730,0
20230822,155500,278159250,7730,7730,7730,7730,0
20230822,155400,278159250,7730,7730,7730,7730,0
20230822,155300,278159250,7730,7730,7730,7730,0
20230822,155200,278159250,7730,7730,7730,7730,0
20230822,155100,278159250,7730,7730,7730,7730,0
20230822,155000,278159250,7730,7730,7730,7730,0
20230822,154900,278159250,7730,7730,7730,7730,0
20230822,154800,278159250,7730,7730,7730,7730,0
20230822,154700,278159250,7730,7730,7730,7730,0
20230822,154600,278159250,7730,7730,7730,7730,0
20230822,154500,278159250,7730,7730,7730,7730,0
20230822,154400,278159250,7730,7730,7730,7730,0
20230822,154300,278159250,7730,7730,7730,7730,0
20230822,154200,278159250,7730,7730,7730,7730,0
20230822,154100,278159250,7730,7730,7730,7730,0
20230822,154000,278159250,7730,7730,7730,7730,0
20230822,153900,278159250,7730,7730,7730,7730,0
20230822,153800,278159250,7730,7730,7730,7730,0
20230822,153700,278159250,7730,7730,7730,7730,2214
20230822,153600,278159250,7730,7730,7730,7730,0
20230822,153500,278159250,7730,7730,7730,7730,0
20230822,153400,278159250,7730,7730,7730,7730,0
20230822,153300,278159250,7730,7730,7730,7730,0
20230822,153200,278159250,7730,7730,7730,7730,0
20230822,153100,278159250,7730,7730,7730,7730,0
20230822,153000,278159250,7730,7730,7730,7730,2214
20230822,152900,261045030,7730,7730,7730,7730,0
20230822,152800,261045030,7730,7730,7730,7730,0
20230822,152700,261045030,7730,7730,7730,7730,0
20230822,152600,261045030,7730,7730,7730,7730,0
20230822,152500,261045030,7730,7730,7730,7730,0
20230822,152400,261045030,7730,7730,7730,7730,0
20230822,152300,261045030,7730,7730,7730,7730,0
20230822,152200,261045030,7730,7730,7730,7730,0
20230822,152100,261045030,7730,7730,7730,7730,0
20230822,152000,261045030,7730,7730,7730,7730,0
20230822,151900,261045030,7730,7730,7730,7730,27
20230822,151800,260836320,7700,7690,7700,7680,131
20230822,151700,259829860,7680,7690,7690,7680,256
20230822,151600,257863630,7690,7690,7690,7690,0
20230822,151500,257863630,7690,7730,7730,7690,295
20230822,151400,255594670,7730,7730,7730,7730,1
20230822,151300,255586940,7730,7730,7730,7730,1
20230822,151200,255579210,7680,7680,7680,7680,0
20230822,151100,255579210,7680,7680,7680,7680,302
20230822,151000,253259850,7680,7680,7680,7680,352
20230822,150900,250556490,7680,7690,7690,7680,1000
20230822,150800,242873120,7690,7690,7690,7690,0
20230822,150700,242873120,7690,7690,7690,7690,360
20230822,150600,240104720,7690,7690,7690,7690,1074
20230822,150500,231845660,7700,7700,7700,7700,212
20230822,150400,230213260,7700,7700,7700,7700,200
20230822,150300,228673260,7710,7710,7710,7710,100
20230822,150200,227902260,7700,7710,7710,7700,102
20230822,150100,227116840,7710,7730,7730,7710,17
20230822,150000,226985530,7730,7730,7730,7730,0
20230822,145900,226985530,7730,7730,7730,7730,1
20230822,145800,226977800,7740,7740,7740,7740,0
20230822,145700,226977800,7740,7740,7740,7740,0
20230822,145600,226977800,7740,7710,7740,7710,39
20230822,145500,226676110,7720,7720,7720,7720,10
20230822,145400,226598910,7700,7700,7700,7700,12
20230822,145300,226506510,7700,7700,7700,7700,655
20230822,145200,221463010,7710,7710,7710,7710,0
20230822,145100,221463010,7710,7710,7710,7710,0
20230822,145000,221463010,7710,7710,7710,7710,10
20230822,144900,221385910,7710,7710,7710,7710,0
20230822,144800,221385910,7710,7710,7710,7710,0
20230822,144700,221385910,7710,7710,7710,7710,0
20230822,144600,221385910,7710,7710,7710,7710,0
20230822,144500,221385910,7710,7710,7710,7710,0
20230822,144400,221385910,7710,7710,7710,7710,0
20230822,144300,221385910,7710,7710,7710,7710,161
20230822,144200,220144600,7710,7710,7710,7710,0
20230822,144100,220144600,7710,7710,7710,7710,0
20230822,144000,220144600,7710,7700,7710,7700,303
20230822,143900,217811470,7710,7720,7720,7710,56
20230822,143800,217379470,7720,7700,7720,7700,399
20230822,143700,214303170,7720,7720,7720,7720,0
20230822,143600,214303170,7720,7720,7720,7720,3
20230822,143500,214280010,7720,7720,7720,7720,0
20230822,143400,214280010,7720,7720,7720,7720,10
20230822,143300,214202810,7720,7720,7720,7720,24
20230822,143200,214017530,7720,7720,7720,7720,0
20230822,143100,214017530,7720,7720,7720,7720,1
20230822,143000,214009810,7700,7700,7700,7700,0
20230822,142900,214009810,7700,7700,7700,7700,0
20230822,142800,214009810,7700,7700,7700,7700,0
20230822,142700,214009810,7700,7700,7700,7700,0
20230822,142600,214009810,7700,7700,7700,7700,524
20230822,142500,209975010,7710,7710,7710,7710,1
20230822,142400,209967300,7710,7710,7710,7710,100
20230822,142300,209196300,7720,7720,7720,7720,0
20230822,142200,209196300,7720,7720,7720,7720,27
20230822,142100,208987860,7720,7720,7720,7720,88
20230822,142000,208308500,7710,7710,7710,7710,200
20230822,141900,206766500,7710,7710,7710,7710,0
20230822,141800,206766500,7710,7710,7710,7710,0
20230822,141700,206766500,7710,7710,7710,7710,0
20230822,141600,206766500,7710,7710,7710,7710,0
20230822,141500,206766500,7710,7710,7710,7710,0
20230822,141400,206766500,7710,7710,7710,7710,10
20230822,141300,206689400,7710,7710,7710,7710,11
20230822,141200,206604590,7710,7710,7710,7710,6
20230822,141100,206558330,7710,7710,7710,7700,1003
20230822,141000,198828080,7710,7710,7710,7710,5
20230822,140900,198789530,7720,7720,7720,7720,0
20230822,140800,198789530,7720,7720,7720,7720,0
20230822,140700,198789530,7720,7720,7720,7720,14
20230822,140600,198681450,7720,7720,7720,7720,0
20230822,140500,198681450,7720,7720,7720,7720,0
20230822,140400,198681450,7720,7720,7720,7720,0
20230822,140300,198681450,7720,7720,7720,7720,0
20230822,140200,198681450,7720,7720,7720,7720,0
20230822,140100,198681450,7720,7720,7720,7720,0
20230822,140000,198681450,7720,7720,7720,7720,0
20230822,135900,198681450,7720,7720,7720,7720,0
20230822,135800,198681450,7720,7720,7720,7720,0
20230822,135700,198681450,7720,7720,7720,7720,0
20230822,135600,198681450,7720,7720,7720,7720,10
20230822,135500,198604250,7710,7710,7710,7710,302
20230822,135400,196275830,7710,7720,7720,7710,211
20230822,135300,194648950,7720,7720,7720,7720,10
20230822,135200,194571750,7720,7720,7720,7720,0
20230822,135100,194571750,7720,7720,7720,7720,0
20230822,135000,194571750,7720,7720,7720,7720,0
20230822,134900,194571750,7720,7720,7720,7720,0
20230822,134800,194571750,7720,7720,7720,7720,1
20230822,134700,194564030,7720,7720,7720,7720,0
20230822,134600,194564030,7720,7720,7720,7720,1
20230822,134500,194556310,7730,7730,7730,7730,10
20230822,134400,194479010,7720,7720,7720,7720,0
20230822,134300,194479010,7720,7720,7720,7720,0
20230822,134200,194479010,7720,7720,7720,7720,249
20230822,134100,192556730,7720,7720,7720,7720,0
20230822,134000,192556730,7720,7720,7720,7720,0
20230822,133900,192556730,7720,7720,7720,7720,0
20230822,133800,192556730,7720,7720,7720,7720,205
20230822,133700,190974130,7730,7730,7730,7730,10
20230822,133600,190896830,7750,7750,7750,7750,0
20230822,133500,190896830,7750,7750,7750,7750,0
20230822,133400,190896830,7750,7750,7750,7750,0
20230822,133300,190896830,7750,7750,7750,7750,0
20230822,133200,190896830,7750,7750,7750,7750,0
20230822,133100,190896830,7750,7750,7750,7750,100
20230822,133000,190121830,7750,7750,7750,7750,0
20230822,132900,190121830,7750,7750,7750,7750,0
20230822,132800,190121830,7750,7750,7750,7750,0
20230822,132700,190121830,7750,7750,7750,7750,0
20230822,132600,190121830,7750,7750,7750,7750,0
20230822,132500,190121830,7750,7750,7750,7750,0
20230822,132400,190121830,7750,7750,7750,7750,0
20230822,132300,190121830,7750,7750,7750,7750,0
20230822,132200,190121830,7750,7750,7750,7750,0
20230822,132100,190121830,7750,7750,7750,7750,0
20230822,132000,190121830,7750,7750,7750,7750,0
20230822,131900,190121830,7750,7750,7750,7750,5
20230822,131800,190083080,7750,7750,7750,7750,0
20230822,131700,190083080,7750,7750,7750,7750,0
20230822,131600,190083080,7750,7750,7750,7750,45
20230822,131500,189734330,7750,7750,7750,7750,0
20230822,131400,189734330,7750,7750,7750,7750,0
20230822,131300,189734330,7750,7750,7750,7750,0
20230822,131200,189734330,7750,7750,7750,7750,0
20230822,131100,189734330,7750,7750,7750,7750,0
20230822,131000,189734330,7750,7750,7750,7750,0
20230822,130900,189734330,7750,7750,7750,7750,0
20230822,130800,189734330,7750,7750,7750,7750,0
20230822,130700,189734330,7750,7750,7750,7750,1
20230822,130600,189726580,7720,7730,7730,7720,105
20230822,130500,188915780,7730,7730,7730,7730,0
20230822,130400,188915780,7730,7730,7730,7730,791
20230822,130300,182801350,7740,7740,7740,7740,2
20230822,130200,182785870,7750,7750,7750,7750,0
20230822,130100,182785870,7750,7750,7750,7750,15
20230822,130000,182669620,7750,7750,7750,7750,0
20230822,125900,182669620,7750,7750,7750,7750,0
20230822,125800,182669620,7750,7750,7750,7750,0
20230822,125700,182669620,7750,7750,7750,7750,0
20230822,125600,182669620,7750,7750,7750,7750,0
20230822,125500,182669620,7750,7750,7750,7750,0
20230822,125400,182669620,7750,7750,7750,7750,0
20230822,125300,182669620,7750,7750,7750,7750,0
20230822,125200,182669620,7750,7730,7750,7730,2
20230822,125100,182654140,7750,7750,7750,7750,0
20230822,125000,182654140,7750,7750,7750,7750,0
20230822,124900,182654140,7750,7750,7750,7750,0
20230822,124800,182654140,7750,7750,7750,7750,0
20230822,124700,182654140,7750,7750,7750,7750,0
20230822,124600,182654140,7750,7750,7750,7750,0
20230822,124500,182654140,7750,7750,7750,7750,0
20230822,124400,182654140,7750,7750,7750,7750,0
20230822,124300,182654140,7750,7750,7750,7750,0
20230822,124200,182654140,7750,7750,7750,7750,5
20230822,124100,182615390,7750,7750,7750,7720,12
20230822,124000,182522690,7720,7720,7720,7720,0
20230822,123900,182522690,7720,7720,7720,7720,0
20230822,123800,182522690,7720,7720,7720,7720,2
20230822,123700,182507250,7720,7720,7720,7720,0
20230822,123600,182507250,7720,7720,7720,7720,0
20230822,123500,182507250,7720,7720,7720,7720,0
20230822,123400,182507250,7720,7720,7720,7720,0
20230822,123300,182507250,7720,7720,7720,7720,0
20230822,123200,182507250,7720,7720,7720,7720,200
20230822,123100,180963250,7720,7730,7730,7720,213
20230822,123000,179318880,7720,7720,7720,7720,0
20230822,122900,179318880,7720,7720,7720,7720,0
20230822,122800,179318880,7720,7720,7720,7720,0
20230822,122700,179318880,7720,7720,7720,7720,0
20230822,122600,179318880,7720,7720,7720,7720,0
20230822,122500,179318880,7720,7720,7720,7720,0
20230822,122400,179318880,7720,7720,7720,7720,0
20230822,122300,179318880,7720,7720,7720,7720,0
20230822,122200,179318880,7720,7720,7720,7720,0
20230822,122100,179318880,7720,7720,7720,7720,0
20230822,122000,179318880,7720,7720,7720,7720,0
20230822,121900,179318880,7720,7720,7720,7720,0
20230822,121800,179318880,7720,7720,7720,7720,0
20230822,121700,179318880,7720,7720,7720,7720,0
20230822,121600,179318880,7720,7720,7720,7720,501
20230822,121500,175451160,7730,7730,7730,7730,0
20230822,121400,175451160,7730,7730,7730,7730,1
20230822,121300,175443430,7730,7730,7730,7730,100
20230822,121200,174670430,7730,7730,7730,7730,0
20230822,121100,174670430,7730,7730,7730,7730,0
20230822,121000,174670430,7730,7730,7730,7730,0
20230822,120900,174670430,7730,7730,7730,7730,0
20230822,120800,174670430,7730,7730,7730,7730,1
20230822,120700,174662700,7730,7730,7730,7730,0
20230822,120600,174662700,7730,7730,7730,7730,0
20230822,120500,174662700,7730,7750,7750,7730,101
20230822,120400,173881950,7760,7750,7760,7750,23
20230822,120300,173703480,7760,7760,7760,7760,0
20230822,120200,173703480,7760,7760,7760,7760,0
20230822,120100,173703480,7760,7760,7760,7760,0
20230822,120000,173703480,7760,7760,7760,7760,0
20230822,115900,173703480,7760,7750,7760,7750,40
20230822,115800,173393180,7760,7760,7760,7760,1
20230822,115700,173385420,7720,7720,7720,7720,0
20230822,115600,173385420,7720,7720,7720,7720,0
20230822,115500,173385420,7720,7720,7720,7720,81
20230822,115400,172760100,7720,7720,7720,7720,0
20230822,115300,172760100,7720,7720,7720,7720,0
20230822,115200,172760100,7720,7720,7720,7720,0
20230822,115100,172760100,7720,7720,7720,7720,0
20230822,115000,172760100,7720,7720,7720,7720,0
20230822,114900,172760100,7720,7720,7720,7720,0
20230822,114800,172760100,7720,7720,7720,7720,0
20230822,114700,172760100,7720,7720,7720,7720,0
20230822,114600,172760100,7720,7720,7720,7720,6
20230822,114500,172713780,7700,7700,7700,7700,0
20230822,114400,172713780,7700,7740,7740,7700,1279
20230822,114300,162856480,7770,7770,7770,7770,0
20230822,114200,162856480,7770,7770,7770,7770,0
20230822,114100,162856480,7770,7770,7770,7770,0
20230822,114000,162856480,7770,7770,7770,7770,20
20230822,113900,162701080,7770,7770,7770,7770,0
20230822,113800,162701080,7770,7770,7770,7770,0
20230822,113700,162701080,7770,7770,7770,7770,100
20230822,113600,161924080,7770,7770,7770,7770,0
20230822,113500,161924080,7770,7770,7770,7770,0
20230822,113400,161924080,7770,7770,7770,7770,0
20230822,113300,161924080,7770,7770,7770,7770,4
20230822,113200,161893000,7770,7770,7770,7770,0
20230822,113100,161893000,7770,7770,7770,7770,0
20230822,113000,161893000,7770,7770,7770,7770,0
20230822,112900,161893000,7770,7770,7770,7770,0
20230822,112800,161893000,7770,7770,7770,7770,1300
20230822,112700,151792000,7770,7770,7770,7770,0
20230822,112600,151792000,7770,7750,7770,7750,1000
20230822,112500,144023270,7750,7750,7750,7750,10
20230822,112400,143945770,7750,7750,7750,7750,0
20230822,112300,143945770,7750,7750,7750,7750,0
20230822,112200,143945770,7750,7750,7750,7750,0
20230822,112100,143945770,7750,7750,7750,7750,0
20230822,112000,143945770,7750,7750,7750,7750,0
20230822,111900,143945770,7750,7750,7750,7750,10
20230822,111800,143868270,7760,7760,7760,7760,0
20230822,111700,143868270,7760,7760,7760,7760,0
20230822,111600,143868270,7760,7760,7760,7760,0
20230822,111500,143868270,7760,7760,7760,7760,5
20230822,111400,143829470,7720,7720,7720,7720,150
20230822,111300,142671470,7720,7720,7720,7720,150
20230822,111200,141513470,7770,7770,7770,7770,0
20230822,111100,141513470,7770,7770,7770,7770,2
20230822,111000,141497930,7730,7730,7730,7730,0
20230822,110900,141497930,7730,7730,7730,7730,119
20230822,110800,140578060,7770,7730,7770,7730,20
20230822,110700,140423420,7810,7810,7810,7810,0
20230822,110600,140423420,7810,7750,7810,7750,3980
20230822,110500,109481330,7740,7740,7740,7740,5
20230822,110400,109442630,7730,7730,7730,7730,11
20230822,110300,109357600,7720,7720,7720,7720,1
20230822,110200,109349880,7730,7730,7730,7730,10
20230822,110100,109272580,7730,7730,7730,7730,10
20230822,110000,109195280,7720,7720,7720,7720,2
20230822,105900,109179840,7720,7720,7720,7720,1
20230822,105800,109172120,7710,7710,7710,7710,1
20230822,105700,109164410,7700,7700,7700,7700,2
20230822,105600,109149010,7700,7700,7700,7700,1
20230822,105500,109141310,7700,7700,7700,7700,1
20230822,105400,109133610,7700,7700,7700,7700,2
20230822,105300,109118210,7700,7700,7700,7700,1
20230822,105200,109110510,7700,7710,7710,7700,1004
20230822,105100,101372520,7710,7710,7710,7710,1
20230822,105000,101364810,7710,7710,7710,7710,2
20230822,104900,101349390,7710,7710,7710,7710,2
20230822,104800,101333970,7710,7710,7750,7710,104
20230822,104700,100532050,7710,7710,7710,7710,1
20230822,104600,100524340,7710,7710,7710,7710,2
20230822,104500,100508920,7710,7760,7760,7710,3
20230822,104400,100485690,7760,7710,7760,7710,12
20230822,104300,100392670,7760,7710,7760,7710,75
20230822,104200,99814120,7710,7710,7710,7710,1
20230822,104100,99806410,7710,7710,7710,7710,2
20230822,104000,99790990,7710,7710,7710,7710,1
20230822,103900,99783280,7710,7710,7710,7710,2
20230822,103800,99767860,7710,7710,7710,7710,3
20230822,103700,99744730,7710,7710,7710,7710,1
20230822,103600,99737020,7750,7750,7750,7750,3
20230822,103500,99713770,7750,7750,7760,7750,52
20230822,103400,99310550,7710,7710,7710,7710,127
20230822,103300,98331380,7710,7710,7710,7710,2
20230822,103200,98315960,7720,7720,7720,7720,1
20230822,103100,98308240,7720,7720,7720,7720,2
20230822,103000,98292800,7720,7730,7730,7720,171
20230822,102900,96970980,7710,7710,7710,7710,1
20230822,102800,96963270,7710,7710,7710,7710,2
20230822,102700,96947850,7720,7720,7720,7720,1
20230822,102600,96940130,7720,7710,7720,7710,3
20230822,102500,96916980,7710,7710,7710,7710,2
20230822,102400,96901560,7710,7710,7710,7710,1
20230822,102300,96893850,7710,7710,7710,7710,1
20230822,102200,96886140,7710,7710,7710,7710,2
20230822,102100,96870720,7710,7710,7710,7710,1
20230822,102000,96863010,7710,7710,7710,7710,252
20230822,101900,94920090,7710,7710,7710,7710,1
20230822,101800,94912380,7710,7720,7720,7710,10
20230822,101700,94835200,7710,7710,7710,7710,1
20230822,101600,94827490,7710,7710,7710,7710,1
20230822,101500,94819780,7700,7700,7700,7700,3
20230822,101400,94796680,7740,7710,7740,7710,225
20230822,101300,93055470,7720,7700,7720,7700,51
20230822,101200,92661770,7700,7700,7700,7700,2
20230822,101100,92646370,7700,7710,7710,7700,28
20230822,101000,92430500,7700,7710,7710,7700,2
20230822,100900,92415090,7700,7700,7700,7700,2
20230822,100800,92399690,7700,7710,7710,7700,501
20230822,100700,88541920,7710,7710,7710,7710,2
20230822,100600,88526500,7700,7720,7720,7700,274
20230822,100500,86415570,7720,7730,7730,7720,4
20230822,100400,86384670,7720,7710,7720,7710,123
20230822,100300,85436330,7710,7710,7710,7710,202
20230822,100200,83878910,7700,7700,7700,7700,201
20230822,100100,82331210,7700,7700,7700,7700,7
20230822,100000,82277310,7690,7700,7700,7690,701
20230822,095900,76883570,7700,7700,7700,7700,2
20230822,095800,76868170,7700,7700,7700,7700,1
20230822,095700,76860470,7700,7730,7730,7700,1609
20230822,095600,64463060,7730,7730,7730,7730,2
20230822,095500,64447600,7740,7740,7740,7740,5
20230822,095400,64408900,7740,7730,7740,7730,9
20230822,095300,64339260,7730,7710,7730,7710,4
20230822,095200,64308380,7750,7710,7750,7710,183
20230822,095100,62895050,7750,7710,7750,7710,3
20230822,095000,62871840,7750,7710,7760,7710,7
20230822,094900,62817660,7710,7710,7710,7710,1
20230822,094800,62809950,7710,7710,7710,7710,2
20230822,094700,62794530,7710,7710,7710,7710,11
20230822,094600,62709720,7720,7730,7730,7720,106
20230822,094500,61891140,7730,7730,7730,7730,1
20230822,094400,61883410,7730,7730,7730,7730,1
20230822,094300,61875680,7730,7730,7730,7730,2
20230822,094200,61860220,7730,7730,7730,7730,3
20230822,094100,61837030,7720,7720,7720,7720,1
20230822,094000,61829310,7710,7710,7710,7710,2
20230822,093900,61813890,7710,7710,7710,7710,1
20230822,093800,61806180,7710,7710,7710,7710,1
20230822,093700,61798470,7760,7710,7760,7710,3
20230822,093600,61775290,7710,7720,7720,7710,501
20230822,093500,57912080,7710,7710,7710,7710,102
20230822,093400,57125660,7710,7710,7710,7710,1
20230822,093300,57117950,7710,7720,7760,7710,1003
20230822,093200,49348050,7690,7690,7690,7690,1
20230822,093100,49340360,7690,7700,7700,7690,100
20230822,093000,48570370,7700,7700,7700,7700,3
20230822,092900,48547270,7700,7700,7700,7700,2
20230822,092800,48531870,7740,7740,7740,7740,0
20230822,092700,48531870,7740,7740,7740,7740,0
20230822,092600,48531870,7740,7740,7740,7740,3
20230822,092500,48508650,7740,7710,7750,7710,16
20230822,092400,48385010,7720,7680,7720,7670,545
20230822,092300,44199360,7690,7700,7700,7690,864
20230822,092200,37554370,7700,7730,7730,7700,1129
20230822,092100,28848990,7740,7750,7750,7740,742
20230822,092000,23104710,7750,7750,7750,7750,0
20230822,091900,23104710,7750,7750,7750,7750,10
20230822,091800,23027210,7750,7750,7750,7750,199
20230822,091700,21484960,7750,7750,7750,7750,404
20230822,091600,18353960,7750,7750,7750,7750,0
20230822,091500,18353960,7750,7750,7750,7750,0
20230822,091400,18353960,7750,7750,7750,7750,11
20230822,091300,18268710,7750,7750,7750,7750,0
20230822,091200,18268710,7750,7750,7750,7750,60
20230822,091100,17803710,7750,7750,7750,7750,0
20230822,091000,17803710,7750,7770,7770,7750,305
20230822,090900,15438820,7770,7770,7770,7770,86
20230822,090800,14770600,7770,7770,7770,7770,0
20230822,090700,14770600,7770,7770,7770,7770,0
20230822,090600,14770600,7770,7760,7770,7750,262
20230822,090500,12737840,7760,7740,7760,7730,922
20230822,090400,5595600,7740,7770,7770,7740,115
20230822,090300,4705350,7780,7780,7780,7780,0
20230822,090200,4705350,7780,7800,7800,7780,25
20230822,090100,4510550,7800,7800,7800,7800,0
20230822,090000,4510550,7800,7750,7800,7750,582