KissMeData/083930/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193800,1964585120,18300,18300,18300,18300,4247
20230822,193700,1964585120,18300,18300,18300,18300,0
20230822,193600,1964585120,18300,18300,18300,18300,0
20230822,193500,1964585120,18300,18300,18300,18300,0
20230822,193400,1964585120,18300,18300,18300,18300,0
20230822,193300,1964585120,18300,18300,18300,18300,0
20230822,193200,1964585120,18300,18300,18300,18300,0
20230822,193100,1964585120,18300,18300,18300,18300,0
20230822,193000,1964585120,18300,18300,18300,18300,0
20230822,192900,1964585120,18300,18300,18300,18300,0
20230822,192800,1964585120,18300,18300,18300,18300,0
20230822,192700,1964585120,18300,18300,18300,18300,0
20230822,192600,1964585120,18300,18300,18300,18300,0
20230822,192500,1964585120,18300,18300,18300,18300,0
20230822,192400,1964585120,18300,18300,18300,18300,0
20230822,192300,1964585120,18300,18300,18300,18300,0
20230822,192200,1964585120,18300,18300,18300,18300,0
20230822,192100,1964585120,18300,18300,18300,18300,0
20230822,192000,1964585120,18300,18300,18300,18300,0
20230822,191900,1964585120,18300,18300,18300,18300,0
20230822,191800,1964585120,18300,18300,18300,18300,0
20230822,191700,1964585120,18300,18300,18300,18300,0
20230822,191600,1964585120,18300,18300,18300,18300,0
20230822,191500,1964585120,18300,18300,18300,18300,0
20230822,191400,1964585120,18300,18300,18300,18300,0
20230822,191300,1964585120,18300,18300,18300,18300,0
20230822,191200,1964585120,18300,18300,18300,18300,0
20230822,191100,1964585120,18300,18300,18300,18300,0
20230822,191000,1964585120,18300,18300,18300,18300,0
20230822,190900,1964585120,18300,18300,18300,18300,0
20230822,190800,1964585120,18300,18300,18300,18300,4247
20230822,190700,1964585120,18300,18300,18300,18300,0
20230822,190600,1964585120,18300,18300,18300,18300,0
20230822,190500,1964585120,18300,18300,18300,18300,0
20230822,190400,1964585120,18300,18300,18300,18300,0
20230822,190300,1964585120,18300,18300,18300,18300,0
20230822,190200,1964585120,18300,18300,18300,18300,0
20230822,190100,1964585120,18300,18300,18300,18300,0
20230822,190000,1964585120,18300,18300,18300,18300,0
20230822,185900,1964585120,18300,18300,18300,18300,0
20230822,185800,1964585120,18300,18300,18300,18300,0
20230822,185700,1964585120,18300,18300,18300,18300,0
20230822,185600,1964585120,18300,18300,18300,18300,0
20230822,185500,1964585120,18300,18300,18300,18300,0
20230822,185400,1964585120,18300,18300,18300,18300,0
20230822,185300,1964585120,18300,18300,18300,18300,0
20230822,185200,1964585120,18300,18300,18300,18300,0
20230822,185100,1964585120,18300,18300,18300,18300,0
20230822,185000,1964585120,18300,18300,18300,18300,0
20230822,184900,1964585120,18300,18300,18300,18300,0
20230822,184800,1964585120,18300,18300,18300,18300,0
20230822,184700,1964585120,18300,18300,18300,18300,0
20230822,184600,1964585120,18300,18300,18300,18300,0
20230822,184500,1964585120,18300,18300,18300,18300,0
20230822,184400,1964585120,18300,18300,18300,18300,0
20230822,184300,1964585120,18300,18300,18300,18300,0
20230822,184200,1964585120,18300,18300,18300,18300,0
20230822,184100,1964585120,18300,18300,18300,18300,0
20230822,184000,1964585120,18300,18300,18300,18300,0
20230822,183900,1964585120,18300,18300,18300,18300,0
20230822,183800,1964585120,18300,18300,18300,18300,4247
20230822,183700,1964585120,18300,18300,18300,18300,0
20230822,183600,1964585120,18300,18300,18300,18300,0
20230822,183500,1964585120,18300,18300,18300,18300,0
20230822,183400,1964585120,18300,18300,18300,18300,0
20230822,183300,1964585120,18300,18300,18300,18300,0
20230822,183200,1964585120,18300,18300,18300,18300,0
20230822,183100,1964585120,18300,18300,18300,18300,0
20230822,183000,1964585120,18300,18300,18300,18300,0
20230822,182900,1964585120,18300,18300,18300,18300,0
20230822,182800,1964585120,18300,18300,18300,18300,0
20230822,182700,1964585120,18300,18300,18300,18300,0
20230822,182600,1964585120,18300,18300,18300,18300,0
20230822,182500,1964585120,18300,18300,18300,18300,0
20230822,182400,1964585120,18300,18300,18300,18300,0
20230822,182300,1964585120,18300,18300,18300,18300,0
20230822,182200,1964585120,18300,18300,18300,18300,0
20230822,182100,1964585120,18300,18300,18300,18300,0
20230822,182000,1964585120,18300,18300,18300,18300,0
20230822,181900,1964585120,18300,18300,18300,18300,0
20230822,181800,1964585120,18300,18300,18300,18300,0
20230822,181700,1964585120,18300,18300,18300,18300,0
20230822,181600,1964585120,18300,18300,18300,18300,0
20230822,181500,1964585120,18300,18300,18300,18300,0
20230822,181400,1964585120,18300,18300,18300,18300,0
20230822,181300,1964585120,18300,18300,18300,18300,0
20230822,181200,1964585120,18300,18300,18300,18300,0
20230822,181100,1964585120,18300,18300,18300,18300,0
20230822,181000,1964585120,18300,18300,18300,18300,0
20230822,180900,1964585120,18300,18300,18300,18300,0
20230822,180800,1964585120,18300,18300,18300,18300,4247
20230822,180700,1964585120,18300,18300,18300,18300,0
20230822,180600,1964585120,18300,18300,18300,18300,0
20230822,180500,1964585120,18300,18300,18300,18300,0
20230822,180400,1964585120,18300,18300,18300,18300,0
20230822,180300,1964585120,18300,18300,18300,18300,0
20230822,180200,1964585120,18300,18300,18300,18300,0
20230822,180100,1964585120,18300,18300,18300,18300,0
20230822,180000,1964585120,18300,18300,18300,18300,0
20230822,175900,1964585120,18300,18300,18300,18300,0
20230822,175800,1964585120,18300,18300,18300,18300,0
20230822,175700,1964585120,18300,18300,18300,18300,0
20230822,175600,1964585120,18300,18300,18300,18300,0
20230822,175500,1964585120,18300,18300,18300,18300,0
20230822,175400,1964585120,18300,18300,18300,18300,0
20230822,175300,1964585120,18300,18300,18300,18300,0
20230822,175200,1964585120,18300,18300,18300,18300,0
20230822,175100,1964585120,18300,18300,18300,18300,0
20230822,175000,1964585120,18300,18300,18300,18300,0
20230822,174900,1964585120,18300,18300,18300,18300,0
20230822,174800,1964585120,18300,18300,18300,18300,0
20230822,174700,1964585120,18300,18300,18300,18300,0
20230822,174600,1964585120,18300,18300,18300,18300,0
20230822,174500,1964585120,18300,18300,18300,18300,0
20230822,174400,1964585120,18300,18300,18300,18300,0
20230822,174300,1964585120,18300,18300,18300,18300,0
20230822,174200,1964585120,18300,18300,18300,18300,0
20230822,174100,1964585120,18300,18300,18300,18300,0
20230822,174000,1964585120,18300,18300,18300,18300,0
20230822,173900,1964585120,18300,18300,18300,18300,0
20230822,173800,1964585120,18300,18300,18300,18300,4247
20230822,173700,1964585120,18300,18300,18300,18300,0
20230822,173600,1964585120,18300,18300,18300,18300,0
20230822,173500,1964585120,18300,18300,18300,18300,0
20230822,173400,1964585120,18300,18300,18300,18300,0
20230822,173300,1964585120,18300,18300,18300,18300,0
20230822,173200,1964585120,18300,18300,18300,18300,0
20230822,173100,1964585120,18300,18300,18300,18300,0
20230822,173000,1964585120,18300,18300,18300,18300,0
20230822,172900,1964585120,18300,18300,18300,18300,0
20230822,172800,1964585120,18300,18300,18300,18300,0
20230822,172700,1964585120,18300,18300,18300,18300,0
20230822,172600,1964585120,18300,18300,18300,18300,0
20230822,172500,1964585120,18300,18300,18300,18300,0
20230822,172400,1964585120,18300,18300,18300,18300,0
20230822,172300,1964585120,18300,18300,18300,18300,0
20230822,172200,1964585120,18300,18300,18300,18300,0
20230822,172100,1964585120,18300,18300,18300,18300,0
20230822,172000,1964585120,18300,18300,18300,18300,0
20230822,171900,1964585120,18300,18300,18300,18300,0
20230822,171800,1964585120,18300,18300,18300,18300,0
20230822,171700,1964585120,18300,18300,18300,18300,0
20230822,171600,1964585120,18300,18300,18300,18300,0
20230822,171500,1964585120,18300,18300,18300,18300,0
20230822,171400,1964585120,18300,18300,18300,18300,0
20230822,171300,1964585120,18300,18300,18300,18300,0
20230822,171200,1964585120,18300,18300,18300,18300,0
20230822,171100,1964585120,18300,18300,18300,18300,0
20230822,171000,1964585120,18300,18300,18300,18300,0
20230822,170900,1964585120,18300,18300,18300,18300,0
20230822,170800,1964585120,18300,18300,18300,18300,4247
20230822,170700,1964585120,18300,18300,18300,18300,0
20230822,170600,1964585120,18300,18300,18300,18300,0
20230822,170500,1964585120,18300,18300,18300,18300,0
20230822,170400,1964585120,18300,18300,18300,18300,0
20230822,170300,1964585120,18300,18300,18300,18300,0
20230822,170200,1964585120,18300,18300,18300,18300,0
20230822,170100,1964585120,18300,18300,18300,18300,0
20230822,170000,1964585120,18300,18300,18300,18300,0
20230822,165900,1964585120,18300,18300,18300,18300,0
20230822,165800,1964585120,18300,18300,18300,18300,0
20230822,165700,1964585120,18300,18300,18300,18300,0
20230822,165600,1964585120,18300,18300,18300,18300,0
20230822,165500,1964585120,18300,18300,18300,18300,0
20230822,165400,1964585120,18300,18300,18300,18300,0
20230822,165300,1964585120,18300,18300,18300,18300,0
20230822,165200,1964585120,18300,18300,18300,18300,0
20230822,165100,1964585120,18300,18300,18300,18300,0
20230822,165000,1964585120,18300,18300,18300,18300,0
20230822,164900,1964585120,18300,18300,18300,18300,0
20230822,164800,1964585120,18300,18300,18300,18300,0
20230822,164700,1964585120,18300,18300,18300,18300,0
20230822,164600,1964585120,18300,18300,18300,18300,0
20230822,164500,1964585120,18300,18300,18300,18300,0
20230822,164400,1964585120,18300,18300,18300,18300,0
20230822,164300,1964585120,18300,18300,18300,18300,0
20230822,164200,1964585120,18300,18300,18300,18300,0
20230822,164100,1964585120,18300,18300,18300,18300,0
20230822,164000,1964585120,18300,18300,18300,18300,0
20230822,163900,1964585120,18300,18300,18300,18300,0
20230822,163800,1964585120,18300,18300,18300,18300,4247
20230822,163700,1964585120,18300,18300,18300,18300,0
20230822,163600,1964585120,18300,18300,18300,18300,0
20230822,163500,1964585120,18300,18300,18300,18300,0
20230822,163400,1964585120,18300,18300,18300,18300,0
20230822,163300,1964585120,18300,18300,18300,18300,0
20230822,163200,1964585120,18300,18300,18300,18300,0
20230822,163100,1964585120,18300,18300,18300,18300,0
20230822,163000,1964585120,18300,18300,18300,18300,0
20230822,162900,1964585120,18300,18300,18300,18300,0
20230822,162800,1964585120,18300,18300,18300,18300,0
20230822,162700,1964585120,18300,18300,18300,18300,0
20230822,162600,1964585120,18300,18300,18300,18300,0
20230822,162500,1964585120,18300,18300,18300,18300,0
20230822,162400,1964585120,18300,18300,18300,18300,0
20230822,162300,1964585120,18300,18300,18300,18300,0
20230822,162200,1964585120,18300,18300,18300,18300,0
20230822,162100,1964585120,18300,18300,18300,18300,0
20230822,162000,1964585120,18300,18300,18300,18300,0
20230822,161900,1964585120,18300,18300,18300,18300,0
20230822,161800,1964585120,18300,18300,18300,18300,0
20230822,161700,1964585120,18300,18300,18300,18300,0
20230822,161600,1964585120,18300,18300,18300,18300,0
20230822,161500,1964585120,18300,18300,18300,18300,0
20230822,161400,1964585120,18300,18300,18300,18300,0
20230822,161300,1964585120,18300,18300,18300,18300,0
20230822,161200,1964585120,18300,18300,18300,18300,0
20230822,161100,1964585120,18300,18300,18300,18300,0
20230822,161000,1964585120,18300,18300,18300,18300,0
20230822,160900,1964585120,18300,18300,18300,18300,0
20230822,160800,1964585120,18300,18300,18300,18300,4247
20230822,160700,1964585120,18300,18300,18300,18300,0
20230822,160600,1964585120,18300,18300,18300,18300,0
20230822,160500,1964585120,18300,18300,18300,18300,0
20230822,160400,1964585120,18300,18300,18300,18300,0
20230822,160300,1964585120,18300,18300,18300,18300,0
20230822,160200,1964585120,18300,18300,18300,18300,0
20230822,160100,1964585120,18300,18300,18300,18300,0
20230822,160000,1964585120,18300,18300,18300,18300,0
20230822,155900,1964585120,18300,18300,18300,18300,0
20230822,155800,1964585120,18300,18300,18300,18300,0
20230822,155700,1964585120,18300,18300,18300,18300,0
20230822,155600,1964585120,18300,18300,18300,18300,0
20230822,155500,1964585120,18300,18300,18300,18300,0
20230822,155400,1964585120,18300,18300,18300,18300,0
20230822,155300,1964585120,18300,18300,18300,18300,0
20230822,155200,1964585120,18300,18300,18300,18300,0
20230822,155100,1964585120,18300,18300,18300,18300,0
20230822,155000,1964585120,18300,18300,18300,18300,0
20230822,154900,1964585120,18300,18300,18300,18300,0
20230822,154800,1964585120,18300,18300,18300,18300,0
20230822,154700,1964585120,18300,18300,18300,18300,0
20230822,154600,1964585120,18300,18300,18300,18300,0
20230822,154500,1964585120,18300,18300,18300,18300,0
20230822,154400,1964585120,18300,18300,18300,18300,0
20230822,154300,1964585120,18300,18300,18300,18300,0
20230822,154200,1964585120,18300,18300,18300,18300,0
20230822,154100,1964585120,18300,18300,18300,18300,0
20230822,154000,1964585120,18300,18300,18300,18300,0
20230822,153900,1964585120,18300,18300,18300,18300,0
20230822,153800,1964585120,18300,18300,18300,18300,4247
20230822,153700,1964585120,18300,18300,18300,18300,0
20230822,153600,1964585120,18300,18300,18300,18300,0
20230822,153500,1964585120,18300,18300,18300,18300,0
20230822,153400,1964585120,18300,18300,18300,18300,0
20230822,153300,1964585120,18300,18300,18300,18300,0
20230822,153200,1964585120,18300,18300,18300,18300,0
20230822,153100,1964585120,18300,18300,18300,18300,0
20230822,153000,1964585120,18300,18300,18300,18300,4247
20230822,152900,1886865020,18400,18400,18400,18400,0
20230822,152800,1886865020,18400,18400,18400,18400,0
20230822,152700,1886865020,18400,18400,18400,18400,0
20230822,152600,1886865020,18400,18400,18400,18400,0
20230822,152500,1886865020,18400,18400,18400,18400,0
20230822,152400,1886865020,18400,18400,18400,18400,0
20230822,152300,1886865020,18400,18400,18400,18400,0
20230822,152200,1886865020,18400,18400,18400,18400,0
20230822,152100,1886865020,18400,18400,18400,18400,0
20230822,152000,1886865020,18400,18400,18400,18400,0
20230822,151900,1886865020,18400,18310,18410,18310,2542
20230822,151800,1840102630,18400,18350,18400,18310,122
20230822,151700,1837867480,18400,18400,18400,18400,5
20230822,151600,1837775480,18400,18360,18400,18360,151
20230822,151500,1835003080,18350,18360,18360,18350,17
20230822,151400,1834691120,18350,18260,18350,18260,2037
20230822,151300,1797413910,18260,18240,18260,18240,936
20230822,151200,1780332420,18250,18250,18250,18250,30
20230822,151100,1779784920,18210,18220,18220,18210,32
20230822,151000,1779202170,18250,18210,18250,18210,12
20230822,150900,1778983210,18250,18210,18250,18210,196
20230822,150800,1775414000,18210,18220,18220,18210,4
20230822,150700,1775341140,18250,18250,18250,18250,50
20230822,150600,1774428640,18250,18250,18250,18250,0
20230822,150500,1774428640,18250,18220,18260,18200,1818
20230822,150400,1741334230,18270,18270,18270,18270,50
20230822,150300,1740420730,18290,18260,18290,18260,75
20230822,150200,1739051200,18260,18230,18260,18230,202
20230822,150100,1735364940,18230,18220,18230,18220,23
20230822,150000,1734945760,18220,18220,18220,18220,396
20230822,145900,1727730640,18220,18230,18230,18220,11
20230822,145800,1727530210,18220,18210,18220,18210,864
20230822,145700,1711789870,18210,18210,18210,18210,0
20230822,145600,1711789870,18210,18210,18220,18210,113
20230822,145500,1709732090,18210,18220,18230,18210,101
20230822,145400,1707891910,18230,18220,18230,18220,229
20230822,145300,1703719280,18220,18200,18220,18200,223
20230822,145200,1699657640,18200,18200,18210,18200,75
20230822,145100,1698292290,18200,18200,18210,18200,51
20230822,145000,1697363990,18200,18220,18220,18200,35
20230822,144900,1696726850,18260,18260,18260,18260,0
20230822,144800,1696726850,18260,18200,18260,18190,120
20230822,144700,1694542760,18200,18200,18210,18190,868
20230822,144600,1678746450,18220,18240,18240,18200,3711
20230822,144500,1611138070,18240,18240,18240,18230,213
20230822,144400,1607253580,18230,18250,18250,18230,173
20230822,144300,1604098310,18250,18250,18260,18250,133
20230822,144200,1601671020,18250,18250,18260,18250,214
20230822,144100,1597764670,18250,18280,18290,18250,1412
20230822,144000,1571968120,18280,18300,18300,18280,1329
20230822,143900,1547658280,18300,18310,18310,18300,1918
20230822,143800,1512543180,18310,18310,18320,18310,397
20230822,143700,1505273810,18310,18330,18330,18310,1398
20230822,143600,1479661460,18330,18340,18340,18330,139
20230822,143500,1477112820,18340,18340,18340,18340,495
20230822,143400,1468034520,18350,18350,18350,18350,252
20230822,143300,1463410320,18350,18350,18360,18350,122
20230822,143200,1461171520,18360,18350,18360,18350,20
20230822,143100,1460804510,18350,18350,18350,18350,4
20230822,143000,1460731110,18350,18350,18350,18350,37
20230822,142900,1460052160,18360,18360,18360,18360,2
20230822,142800,1460015440,18350,18360,18360,18350,412
20230822,142700,1452455230,18350,18350,18350,18350,0
20230822,142600,1452455230,18350,18350,18350,18350,4
20230822,142500,1452381830,18350,18350,18350,18350,0
20230822,142400,1452381830,18350,18350,18350,18350,6
20230822,142300,1452271730,18350,18350,18350,18350,0
20230822,142200,1452271730,18350,18350,18350,18350,1
20230822,142100,1452253380,18340,18340,18340,18340,150
20230822,142000,1449502380,18360,18350,18360,18350,342
20230822,141900,1443226660,18350,18360,18360,18350,121
20230822,141800,1441005310,18360,18360,18360,18360,465
20230822,141700,1432467910,18360,18360,18360,18360,4
20230822,141600,1432394470,18350,18350,18360,18350,130
20230822,141500,1430008960,18360,18360,18360,18360,50
20230822,141400,1429090960,18360,18360,18360,18360,8
20230822,141300,1428944080,18360,18400,18400,18360,1267
20230822,141200,1405647080,18410,18410,18410,18400,11
20230822,141100,1405444590,18410,18410,18410,18410,155
20230822,141000,1402591040,18420,18420,18420,18410,32
20230822,140900,1402001700,18410,18440,18440,18410,26
20230822,140800,1401522890,18440,18450,18460,18440,212
20230822,140700,1397611910,18450,18450,18450,18450,63
20230822,140600,1396449560,18450,18450,18450,18450,129
20230822,140500,1394069510,18450,18450,18450,18450,10
20230822,140400,1393885010,18450,18450,18450,18450,22
20230822,140300,1393479110,18450,18450,18450,18450,15
20230822,140200,1393202360,18450,18450,18450,18450,105
20230822,140100,1391265110,18450,18450,18450,18450,0
20230822,140000,1391265110,18450,18450,18450,18450,0
20230822,135900,1391265110,18450,18450,18450,18450,30
20230822,135800,1390711610,18450,18450,18450,18450,0
20230822,135700,1390711610,18450,18450,18450,18450,0
20230822,135600,1390711610,18450,18450,18450,18450,0
20230822,135500,1390711610,18450,18450,18450,18450,0
20230822,135400,1390711610,18450,18450,18450,18450,524
20230822,135300,1381043810,18450,18450,18450,18450,1000
20230822,135200,1362593810,18450,18400,18450,18400,109
20230822,135100,1360588160,18400,18400,18400,18400,0
20230822,135000,1360588160,18400,18400,18400,18400,0
20230822,134900,1360588160,18400,18400,18400,18400,115
20230822,134800,1358472160,18400,18400,18400,18400,50
20230822,134700,1357552160,18410,18410,18410,18410,0
20230822,134600,1357552160,18410,18400,18410,18400,47
20230822,134500,1356687180,18400,18390,18410,18390,898
20230822,134400,1340167840,18400,18450,18450,18400,3212
20230822,134300,1281038590,18460,18460,18460,18460,0
20230822,134200,1281038590,18460,18460,18460,18460,59
20230822,134100,1279949450,18460,18460,18490,18460,59
20230822,134000,1278860010,18490,18500,18500,18490,180
20230822,133900,1275530030,18500,18510,18510,18500,9
20230822,133800,1275363460,18500,18500,18500,18500,0
20230822,133700,1275363460,18500,18500,18500,18500,60
20230822,133600,1274253460,18500,18500,18500,18500,1
20230822,133500,1274234960,18500,18500,18500,18500,14
20230822,133400,1273975960,18510,18510,18510,18510,10
20230822,133300,1273790860,18540,18540,18540,18540,0
20230822,133200,1273790860,18540,18540,18540,18540,487
20230822,133100,1264761880,18540,18500,18540,18500,128
20230822,133000,1262389880,18500,18500,18500,18500,248
20230822,132900,1257801880,18490,18500,18500,18490,2
20230822,132800,1257764890,18450,18440,18450,18440,5
20230822,132700,1257672650,18540,18480,18540,18480,52
20230822,132600,1256708730,18430,18430,18430,18430,0
20230822,132500,1256708730,18430,18540,18540,18430,538
20230822,132400,1246774850,18540,18430,18540,18430,7777
20230822,132300,1102752130,18420,18430,18430,18420,46
20230822,132200,1101904490,18430,18420,18430,18420,15
20230822,132100,1101628180,18420,18420,18420,18420,125
20230822,132000,1099325680,18420,18420,18420,18420,6
20230822,131900,1099215160,18420,18420,18420,18420,20
20230822,131800,1098846760,18420,18420,18420,18420,0
20230822,131700,1098846760,18420,18420,18420,18420,16
20230822,131600,1098552040,18420,18420,18420,18420,0
20230822,131500,1098552040,18420,18420,18420,18420,72
20230822,131400,1097225800,18420,18420,18420,18410,449
20230822,131300,1088959500,18420,18410,18420,18410,7
20230822,131200,1088830620,18420,18410,18420,18410,21
20230822,131100,1088443850,18420,18420,18420,18420,406
20230822,131000,1080965330,18420,18430,18430,18420,88
20230822,130900,1079343650,18430,18420,18430,18420,105
20230822,130800,1077409500,18440,18420,18440,18420,133
20230822,130700,1074959020,18420,18420,18420,18420,223
20230822,130600,1070851360,18420,18430,18430,18420,415
20230822,130500,1063203640,18440,18440,18440,18440,5
20230822,130400,1063111440,18440,18440,18440,18440,1
20230822,130300,1063093000,18440,18440,18440,18440,1
20230822,130200,1063074560,18440,18440,18440,18440,0
20230822,130100,1063074560,18440,18440,18440,18440,20
20230822,130000,1062705760,18440,18480,18480,18440,102
20230822,125900,1060824840,18480,18480,18480,18480,5
20230822,125800,1060732440,18480,18480,18480,18480,1
20230822,125700,1060713960,18480,18480,18480,18480,2
20230822,125600,1060677000,18480,18480,18480,18480,0
20230822,125500,1060677000,18480,18480,18480,18480,0
20230822,125400,1060677000,18480,18480,18480,18480,78
20230822,125300,1059235560,18490,18490,18490,18490,1
20230822,125200,1059217070,18430,18430,18430,18430,0
20230822,125100,1059217070,18430,18430,18430,18430,0
20230822,125000,1059217070,18430,18430,18430,18430,0
20230822,124900,1059217070,18430,18440,18440,18430,79
20230822,124800,1057760820,18450,18450,18450,18450,0
20230822,124700,1057760820,18450,18450,18450,18450,0
20230822,124600,1057760820,18450,18450,18450,18450,2
20230822,124500,1057723920,18440,18450,18450,18440,16
20230822,124400,1057428820,18450,18450,18450,18450,0
20230822,124300,1057428820,18450,18450,18450,18450,0
20230822,124200,1057428820,18450,18450,18450,18450,6
20230822,124100,1057318120,18440,18440,18440,18440,0
20230822,124000,1057318120,18440,18450,18450,18440,3
20230822,123900,1057262780,18450,18450,18450,18450,0
20230822,123800,1057262780,18450,18450,18450,18450,43
20230822,123700,1056469430,18450,18450,18450,18450,0
20230822,123600,1056469430,18450,18450,18450,18450,16
20230822,123500,1056174230,18420,18420,18420,18420,6
20230822,123400,1056063710,18420,18420,18420,18420,0
20230822,123300,1056063710,18420,18420,18420,18420,50
20230822,123200,1055142710,18420,18450,18450,18420,1048
20230822,123100,1035823850,18450,18450,18450,18450,9
20230822,123000,1035657800,18450,18450,18450,18450,0
20230822,122900,1035657800,18450,18450,18450,18450,0
20230822,122800,1035657800,18450,18450,18450,18440,128
20230822,122700,1033297380,18500,18500,18500,18500,2
20230822,122600,1033260380,18440,18440,18440,18440,0
20230822,122500,1033260380,18440,18440,18440,18440,0
20230822,122400,1033260380,18440,18460,18460,18440,522
20230822,122300,1023629780,18500,18460,18500,18460,52
20230822,122200,1022669790,18460,18460,18460,18460,164
20230822,122100,1019642350,18470,18470,18470,18470,18
20230822,122000,1019309890,18470,18470,18470,18470,5
20230822,121900,1019217540,18470,18470,18470,18470,8
20230822,121800,1019069780,18470,18470,18470,18460,56
20230822,121700,1018035960,18460,18460,18460,18460,0
20230822,121600,1018035960,18460,18460,18460,18460,68
20230822,121500,1016780680,18470,18470,18470,18470,1
20230822,121400,1016762210,18470,18470,18470,18470,57
20230822,121300,1015709420,18470,18470,18470,18470,0
20230822,121200,1015709420,18470,18490,18490,18470,3
20230822,121100,1015653980,18500,18500,18500,18500,1
20230822,121000,1015635480,18500,18490,18500,18490,4
20230822,120900,1015561510,18490,18490,18490,18490,2
20230822,120800,1015524530,18510,18510,18510,18510,0
20230822,120700,1015524530,18510,18510,18510,18510,0
20230822,120600,1015524530,18510,18510,18510,18510,0
20230822,120500,1015524530,18510,18510,18510,18510,0
20230822,120400,1015524530,18510,18510,18510,18510,0
20230822,120300,1015524530,18510,18510,18510,18510,0
20230822,120200,1015524530,18510,18510,18510,18510,54
20230822,120100,1014524990,18500,18500,18500,18500,1
20230822,120000,1014506490,18510,18510,18510,18510,22
20230822,115900,1014099270,18510,18510,18510,18510,0
20230822,115800,1014099270,18510,18510,18510,18510,0
20230822,115700,1014099270,18510,18510,18510,18510,0
20230822,115600,1014099270,18510,18510,18510,18510,0
20230822,115500,1014099270,18510,18510,18510,18510,0
20230822,115400,1014099270,18510,18460,18510,18460,51
20230822,115300,1013157760,18510,18510,18510,18510,19
20230822,115200,1012806070,18520,18510,18520,18510,3
20230822,115100,1012750520,18520,18520,18520,18510,18
20230822,115000,1012417200,18510,18510,18510,18510,1
20230822,114900,1012398690,18510,18470,18510,18470,229
20230822,114800,1008161020,18470,18470,18470,18470,0
20230822,114700,1008161020,18470,18470,18470,18470,122
20230822,114600,1005907680,18470,18470,18470,18470,0
20230822,114500,1005907680,18470,18470,18470,18470,2
20230822,114400,1005870740,18470,18470,18470,18470,0
20230822,114300,1005870740,18470,18470,18470,18470,0
20230822,114200,1005870740,18470,18470,18470,18470,50
20230822,114100,1004947240,18460,18560,18560,18460,538
20230822,114000,995001240,18560,18530,18560,18530,50
20230822,113900,994073270,18560,18560,18560,18560,1
20230822,113800,994054710,18570,18570,18570,18570,0
20230822,113700,994054710,18570,18570,18570,18570,0
20230822,113600,994054710,18570,18570,18570,18540,63
20230822,113500,992884830,18570,18500,18570,18500,611
20230822,113400,981546170,18500,18500,18500,18500,40
20230822,113300,980806170,18500,18500,18500,18500,1
20230822,113200,980787670,18480,18480,18480,18480,382
20230822,113100,973728310,18490,18490,18490,18490,48
20230822,113000,972840790,18480,18470,18480,18470,780
20230822,112900,958427370,18470,18480,18480,18470,586
20230822,112800,947599220,18490,18480,18490,18480,29
20230822,112700,947063280,18470,18480,18480,18470,123
20230822,112600,944791420,18480,18480,18480,18480,3
20230822,112500,944735980,18470,18470,18470,18470,0
20230822,112400,944735980,18470,18470,18470,18470,0
20230822,112300,944735980,18470,18470,18470,18470,0
20230822,112200,944735980,18470,18470,18470,18470,1
20230822,112100,944717510,18500,18500,18500,18500,0
20230822,112000,944717510,18500,18510,18510,18500,28
20230822,111900,944199410,18500,18500,18500,18500,0
20230822,111800,944199410,18500,18500,18500,18500,0
20230822,111700,944199410,18500,18500,18500,18500,38
20230822,111600,943496410,18500,18510,18510,18500,231
20230822,111500,939222890,18510,18500,18510,18500,125
20230822,111400,936909390,18500,18500,18500,18500,1
20230822,111300,936890890,18470,18470,18470,18470,78
20230822,111200,935450230,18470,18480,18480,18470,500
20230822,111100,926214060,18480,18480,18480,18480,0
20230822,111000,926214060,18480,18480,18480,18480,43
20230822,110900,925419420,18490,18490,18490,18490,0
20230822,110800,925419420,18490,18500,18500,18490,22
20230822,110700,925012430,18500,18500,18500,18500,0
20230822,110600,925012430,18500,18500,18500,18500,2
20230822,110500,924975430,18500,18500,18500,18500,6
20230822,110400,924864430,18500,18500,18500,18500,0
20230822,110300,924864430,18500,18500,18500,18500,0
20230822,110200,924864430,18500,18500,18500,18500,81
20230822,110100,923365930,18500,18500,18500,18500,16
20230822,110000,923069930,18530,18530,18530,18530,0
20230822,105900,923069930,18530,18530,18530,18530,0
20230822,105800,923069930,18530,18530,18530,18530,209
20230822,105700,919197160,18530,18530,18530,18530,0
20230822,105600,919197160,18530,18530,18530,18530,0
20230822,105500,919197160,18530,18530,18530,18530,0
20230822,105400,919197160,18530,18500,18530,18500,10
20230822,105300,919011890,18480,18490,18500,18480,26
20230822,105200,918531150,18530,18540,18550,18530,3
20230822,105100,918475530,18530,18490,18530,18480,63
20230822,105000,917311230,18500,18550,18550,18500,458
20230822,104900,908837930,18550,18550,18550,18550,0
20230822,104800,908837930,18550,18540,18550,18500,142
20230822,104700,906209090,18540,18540,18540,18540,0
20230822,104600,906209090,18540,18540,18540,18540,0
20230822,104500,906209090,18540,18540,18540,18540,70
20230822,104400,904911290,18540,18530,18540,18530,7
20230822,104300,904781570,18520,18520,18520,18520,1
20230822,104200,904763050,18520,18520,18520,18520,6
20230822,104100,904651930,18520,18520,18520,18520,124
20230822,104000,902355450,18530,18570,18570,18520,107
20230822,103900,900372600,18580,18610,18610,18570,225
20230822,103800,896186960,18620,18620,18620,18620,30
20230822,103700,895628360,18640,18640,18640,18640,0
20230822,103600,895628360,18640,18640,18640,18640,1
20230822,103500,895609720,18680,18680,18680,18680,1
20230822,103400,895591040,18690,18690,18690,18600,109
20230822,103300,893561000,18610,18610,18610,18610,0
20230822,103200,893561000,18610,18620,18620,18610,47
20230822,103100,892685920,18630,18700,18700,18630,7
20230822,103000,892555230,18700,18690,18700,18690,1482
20230822,102900,864853220,18690,18650,18690,18650,33
20230822,102800,864236490,18690,18660,18690,18660,3
20230822,102700,864180480,18620,18620,18620,18620,0
20230822,102600,864180480,18620,18660,18660,18620,4
20230822,102500,864105920,18620,18590,18630,18590,209
20230822,102400,860216340,18590,18570,18590,18570,612
20230822,102300,848840300,18570,18530,18570,18530,21
20230822,102200,848450770,18500,18500,18580,18500,620
20230822,102100,836940840,18460,18460,18460,18460,244
20230822,102000,832436600,18430,18430,18430,18430,1
20230822,101900,832418170,18460,18460,18460,18460,0
20230822,101800,832418170,18460,18460,18460,18460,0
20230822,101700,832418170,18460,18460,18460,18460,204
20230822,101600,828652330,18460,18460,18460,18460,0
20230822,101500,828652330,18460,18480,18480,18460,20
20230822,101400,828283110,18550,18520,18550,18480,16
20230822,101300,827986410,18520,18460,18520,18460,23
20230822,101200,827561650,18460,18460,18460,18460,11
20230822,101100,827358590,18460,18490,18490,18460,503
20230822,101000,818072980,18550,18550,18550,18550,0
20230822,100900,818072980,18550,18520,18560,18520,110
20230822,100800,816035600,18560,18560,18560,18560,1
20230822,100700,816017040,18530,18540,18560,18530,200
20230822,100600,812311000,18560,18560,18570,18530,63
20230822,100500,811141540,18530,18530,18530,18530,101
20230822,100400,809270010,18570,18570,18570,18570,0
20230822,100300,809270010,18570,18570,18570,18570,0
20230822,100200,809270010,18570,18530,18570,18530,19
20230822,100100,808917620,18530,18530,18530,18530,8
20230822,100000,808769380,18530,18470,18530,18470,528
20230822,095900,799009100,18480,18480,18480,18480,0
20230822,095800,799009100,18480,18480,18480,18480,1
20230822,095700,798990620,18480,18450,18480,18410,21
20230822,095600,798603540,18480,18480,18480,18480,11
20230822,095500,798400260,18480,18480,18480,18480,7
20230822,095400,798270900,18480,18410,18480,18410,22
20230822,095300,797865550,18420,18410,18420,18410,3504
20230822,095200,733356890,18410,18370,18410,18370,1167
20230822,095100,711874720,18390,18370,18390,18330,1742
20230822,095000,679875160,18330,18370,18370,18330,120
20230822,094900,677674380,18370,18340,18370,18340,143
20230822,094800,675049390,18330,18330,18330,18330,0
20230822,094700,675049390,18330,18310,18330,18310,20
20230822,094600,674683090,18310,18330,18330,18310,1771
20230822,094500,642243810,18330,18340,18340,18330,797
20230822,094400,627634780,18340,18360,18370,18340,175
20230822,094300,624425050,18370,18360,18370,18340,64
20230822,094200,623250710,18370,18360,18370,18360,20
20230822,094100,622883500,18340,18360,18360,18340,1367
20230822,094000,597803270,18370,18390,18390,18360,1905
20230822,093900,562825190,18390,18390,18390,18390,201
20230822,093800,559128800,18360,18390,18390,18360,370
20230822,093700,552335450,18390,18360,18390,18360,223
20230822,093600,548241110,18390,18390,18390,18360,1203
20230822,093500,526139220,18390,18380,18390,18380,319
20230822,093400,520275810,18400,18380,18400,18380,155
20230822,093300,517424550,18400,18400,18400,18380,202
20230822,093200,513711750,18380,18400,18400,18380,193
20230822,093100,510163150,18400,18390,18400,18390,82
20230822,093000,508655140,18390,18380,18390,18380,125
20230822,092900,506356400,18380,18380,18390,18380,219
20230822,092800,502331070,18380,18400,18410,18380,2036
20230822,092700,464891480,18420,18420,18420,18410,239
20230822,092600,460490130,18430,18420,18430,18410,26
20230822,092500,460011160,18420,18400,18420,18400,62
20230822,092400,458869160,18420,18420,18420,18400,85
20230822,092300,457304920,18400,18400,18400,18400,40
20230822,092200,456568920,18400,18490,18490,18370,5448
20230822,092100,356344520,18490,18410,18490,18410,65
20230822,092000,355147070,18500,18440,18500,18410,3108
20230822,091900,297923770,18430,18450,18500,18420,143
20230822,091800,295289000,18540,18540,18540,18540,0
20230822,091700,295289000,18540,18460,18540,18420,198
20230822,091600,291638700,18560,18480,18560,18470,112
20230822,091500,289569190,18560,18550,18560,18470,54
20230822,091400,288569480,18560,18550,18580,18470,637
20230822,091300,276796600,18550,18540,18550,18540,45
20230822,091200,275962270,18540,18550,18550,18540,52
20230822,091100,274997790,18550,18470,18550,18460,291
20230822,091000,269623020,18470,18470,18470,18440,279
20230822,090900,264470330,18470,18400,18470,18400,3543
20230822,090800,199267350,18400,18610,18610,18360,4907
20230822,090700,108584900,18620,18670,18760,18580,2444
20230822,090600,63051010,18760,18770,18770,18670,825
20230822,090500,47632270,18690,18690,18780,18690,160
20230822,090400,44635900,18780,18790,18790,18780,17
20230822,090300,44316480,18800,18800,18800,18690,221
20230822,090200,40162340,18820,18820,18820,18690,404
20230822,090100,32560590,18700,18680,18800,18680,577
20230822,090000,21722950,18670,18790,18790,18670,1157