KissMeData/084990/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193900,2532784250,5260,5260,5260,5260,15895
20230822,193800,2532784250,5260,5260,5260,5260,0
20230822,193700,2532784250,5260,5260,5260,5260,0
20230822,193600,2532784250,5260,5260,5260,5260,0
20230822,193500,2532784250,5260,5260,5260,5260,0
20230822,193400,2532784250,5260,5260,5260,5260,0
20230822,193300,2532784250,5260,5260,5260,5260,0
20230822,193200,2532784250,5260,5260,5260,5260,0
20230822,193100,2532784250,5260,5260,5260,5260,0
20230822,193000,2532784250,5260,5260,5260,5260,0
20230822,192900,2532784250,5260,5260,5260,5260,0
20230822,192800,2532784250,5260,5260,5260,5260,0
20230822,192700,2532784250,5260,5260,5260,5260,0
20230822,192600,2532784250,5260,5260,5260,5260,0
20230822,192500,2532784250,5260,5260,5260,5260,0
20230822,192400,2532784250,5260,5260,5260,5260,0
20230822,192300,2532784250,5260,5260,5260,5260,0
20230822,192200,2532784250,5260,5260,5260,5260,0
20230822,192100,2532784250,5260,5260,5260,5260,0
20230822,192000,2532784250,5260,5260,5260,5260,0
20230822,191900,2532784250,5260,5260,5260,5260,0
20230822,191800,2532784250,5260,5260,5260,5260,0
20230822,191700,2532784250,5260,5260,5260,5260,0
20230822,191600,2532784250,5260,5260,5260,5260,0
20230822,191500,2532784250,5260,5260,5260,5260,0
20230822,191400,2532784250,5260,5260,5260,5260,0
20230822,191300,2532784250,5260,5260,5260,5260,0
20230822,191200,2532784250,5260,5260,5260,5260,0
20230822,191100,2532784250,5260,5260,5260,5260,0
20230822,191000,2532784250,5260,5260,5260,5260,0
20230822,190900,2532784250,5260,5260,5260,5260,15895
20230822,190800,2532784250,5260,5260,5260,5260,0
20230822,190700,2532784250,5260,5260,5260,5260,0
20230822,190600,2532784250,5260,5260,5260,5260,0
20230822,190500,2532784250,5260,5260,5260,5260,0
20230822,190400,2532784250,5260,5260,5260,5260,0
20230822,190300,2532784250,5260,5260,5260,5260,0
20230822,190200,2532784250,5260,5260,5260,5260,0
20230822,190100,2532784250,5260,5260,5260,5260,0
20230822,190000,2532784250,5260,5260,5260,5260,0
20230822,185900,2532784250,5260,5260,5260,5260,0
20230822,185800,2532784250,5260,5260,5260,5260,0
20230822,185700,2532784250,5260,5260,5260,5260,0
20230822,185600,2532784250,5260,5260,5260,5260,0
20230822,185500,2532784250,5260,5260,5260,5260,0
20230822,185400,2532784250,5260,5260,5260,5260,0
20230822,185300,2532784250,5260,5260,5260,5260,0
20230822,185200,2532784250,5260,5260,5260,5260,0
20230822,185100,2532784250,5260,5260,5260,5260,0
20230822,185000,2532784250,5260,5260,5260,5260,0
20230822,184900,2532784250,5260,5260,5260,5260,0
20230822,184800,2532784250,5260,5260,5260,5260,0
20230822,184700,2532784250,5260,5260,5260,5260,0
20230822,184600,2532784250,5260,5260,5260,5260,0
20230822,184500,2532784250,5260,5260,5260,5260,0
20230822,184400,2532784250,5260,5260,5260,5260,0
20230822,184300,2532784250,5260,5260,5260,5260,0
20230822,184200,2532784250,5260,5260,5260,5260,0
20230822,184100,2532784250,5260,5260,5260,5260,0
20230822,184000,2532784250,5260,5260,5260,5260,0
20230822,183900,2532784250,5260,5260,5260,5260,15895
20230822,183800,2532784250,5260,5260,5260,5260,0
20230822,183700,2532784250,5260,5260,5260,5260,0
20230822,183600,2532784250,5260,5260,5260,5260,0
20230822,183500,2532784250,5260,5260,5260,5260,0
20230822,183400,2532784250,5260,5260,5260,5260,0
20230822,183300,2532784250,5260,5260,5260,5260,0
20230822,183200,2532784250,5260,5260,5260,5260,0
20230822,183100,2532784250,5260,5260,5260,5260,0
20230822,183000,2532784250,5260,5260,5260,5260,0
20230822,182900,2532784250,5260,5260,5260,5260,0
20230822,182800,2532784250,5260,5260,5260,5260,0
20230822,182700,2532784250,5260,5260,5260,5260,0
20230822,182600,2532784250,5260,5260,5260,5260,0
20230822,182500,2532784250,5260,5260,5260,5260,0
20230822,182400,2532784250,5260,5260,5260,5260,0
20230822,182300,2532784250,5260,5260,5260,5260,0
20230822,182200,2532784250,5260,5260,5260,5260,0
20230822,182100,2532784250,5260,5260,5260,5260,0
20230822,182000,2532784250,5260,5260,5260,5260,0
20230822,181900,2532784250,5260,5260,5260,5260,0
20230822,181800,2532784250,5260,5260,5260,5260,0
20230822,181700,2532784250,5260,5260,5260,5260,0
20230822,181600,2532784250,5260,5260,5260,5260,0
20230822,181500,2532784250,5260,5260,5260,5260,0
20230822,181400,2532784250,5260,5260,5260,5260,0
20230822,181300,2532784250,5260,5260,5260,5260,0
20230822,181200,2532784250,5260,5260,5260,5260,0
20230822,181100,2532784250,5260,5260,5260,5260,0
20230822,181000,2532784250,5260,5260,5260,5260,0
20230822,180900,2532784250,5260,5260,5260,5260,15895
20230822,180800,2532784250,5260,5260,5260,5260,0
20230822,180700,2532784250,5260,5260,5260,5260,0
20230822,180600,2532784250,5260,5260,5260,5260,0
20230822,180500,2532784250,5260,5260,5260,5260,0
20230822,180400,2532784250,5260,5260,5260,5260,0
20230822,180300,2532784250,5260,5260,5260,5260,0
20230822,180200,2532784250,5260,5260,5260,5260,0
20230822,180100,2532784250,5260,5260,5260,5260,0
20230822,180000,2532784250,5260,5260,5260,5260,0
20230822,175900,2532784250,5260,5260,5260,5260,0
20230822,175800,2532784250,5260,5260,5260,5260,0
20230822,175700,2532784250,5260,5260,5260,5260,0
20230822,175600,2532784250,5260,5260,5260,5260,0
20230822,175500,2532784250,5260,5260,5260,5260,0
20230822,175400,2532784250,5260,5260,5260,5260,0
20230822,175300,2532784250,5260,5260,5260,5260,0
20230822,175200,2532784250,5260,5260,5260,5260,0
20230822,175100,2532784250,5260,5260,5260,5260,0
20230822,175000,2532784250,5260,5260,5260,5260,0
20230822,174900,2532784250,5260,5260,5260,5260,0
20230822,174800,2532784250,5260,5260,5260,5260,0
20230822,174700,2532784250,5260,5260,5260,5260,0
20230822,174600,2532784250,5260,5260,5260,5260,0
20230822,174500,2532784250,5260,5260,5260,5260,0
20230822,174400,2532784250,5260,5260,5260,5260,0
20230822,174300,2532784250,5260,5260,5260,5260,0
20230822,174200,2532784250,5260,5260,5260,5260,0
20230822,174100,2532784250,5260,5260,5260,5260,0
20230822,174000,2532784250,5260,5260,5260,5260,0
20230822,173900,2532784250,5260,5260,5260,5260,15895
20230822,173800,2532784250,5260,5260,5260,5260,0
20230822,173700,2532784250,5260,5260,5260,5260,0
20230822,173600,2532784250,5260,5260,5260,5260,0
20230822,173500,2532784250,5260,5260,5260,5260,0
20230822,173400,2532784250,5260,5260,5260,5260,0
20230822,173300,2532784250,5260,5260,5260,5260,0
20230822,173200,2532784250,5260,5260,5260,5260,0
20230822,173100,2532784250,5260,5260,5260,5260,0
20230822,173000,2532784250,5260,5260,5260,5260,0
20230822,172900,2532784250,5260,5260,5260,5260,0
20230822,172800,2532784250,5260,5260,5260,5260,0
20230822,172700,2532784250,5260,5260,5260,5260,0
20230822,172600,2532784250,5260,5260,5260,5260,0
20230822,172500,2532784250,5260,5260,5260,5260,0
20230822,172400,2532784250,5260,5260,5260,5260,0
20230822,172300,2532784250,5260,5260,5260,5260,0
20230822,172200,2532784250,5260,5260,5260,5260,0
20230822,172100,2532784250,5260,5260,5260,5260,0
20230822,172000,2532784250,5260,5260,5260,5260,0
20230822,171900,2532784250,5260,5260,5260,5260,0
20230822,171800,2532784250,5260,5260,5260,5260,0
20230822,171700,2532784250,5260,5260,5260,5260,0
20230822,171600,2532784250,5260,5260,5260,5260,0
20230822,171500,2532784250,5260,5260,5260,5260,0
20230822,171400,2532784250,5260,5260,5260,5260,0
20230822,171300,2532784250,5260,5260,5260,5260,0
20230822,171200,2532784250,5260,5260,5260,5260,0
20230822,171100,2532784250,5260,5260,5260,5260,0
20230822,171000,2532784250,5260,5260,5260,5260,0
20230822,170900,2532784250,5260,5260,5260,5260,15895
20230822,170800,2532784250,5260,5260,5260,5260,0
20230822,170700,2532784250,5260,5260,5260,5260,0
20230822,170600,2532784250,5260,5260,5260,5260,0
20230822,170500,2532784250,5260,5260,5260,5260,0
20230822,170400,2532784250,5260,5260,5260,5260,0
20230822,170300,2532784250,5260,5260,5260,5260,0
20230822,170200,2532784250,5260,5260,5260,5260,0
20230822,170100,2532784250,5260,5260,5260,5260,0
20230822,170000,2532784250,5260,5260,5260,5260,0
20230822,165900,2532784250,5260,5260,5260,5260,0
20230822,165800,2532784250,5260,5260,5260,5260,0
20230822,165700,2532784250,5260,5260,5260,5260,0
20230822,165600,2532784250,5260,5260,5260,5260,0
20230822,165500,2532784250,5260,5260,5260,5260,0
20230822,165400,2532784250,5260,5260,5260,5260,0
20230822,165300,2532784250,5260,5260,5260,5260,0
20230822,165200,2532784250,5260,5260,5260,5260,0
20230822,165100,2532784250,5260,5260,5260,5260,0
20230822,165000,2532784250,5260,5260,5260,5260,0
20230822,164900,2532784250,5260,5260,5260,5260,0
20230822,164800,2532784250,5260,5260,5260,5260,0
20230822,164700,2532784250,5260,5260,5260,5260,0
20230822,164600,2532784250,5260,5260,5260,5260,0
20230822,164500,2532784250,5260,5260,5260,5260,0
20230822,164400,2532784250,5260,5260,5260,5260,0
20230822,164300,2532784250,5260,5260,5260,5260,0
20230822,164200,2532784250,5260,5260,5260,5260,0
20230822,164100,2532784250,5260,5260,5260,5260,0
20230822,164000,2532784250,5260,5260,5260,5260,0
20230822,163900,2532784250,5260,5260,5260,5260,15895
20230822,163800,2532784250,5260,5260,5260,5260,0
20230822,163700,2532784250,5260,5260,5260,5260,0
20230822,163600,2532784250,5260,5260,5260,5260,0
20230822,163500,2532784250,5260,5260,5260,5260,0
20230822,163400,2532784250,5260,5260,5260,5260,0
20230822,163300,2532784250,5260,5260,5260,5260,0
20230822,163200,2532784250,5260,5260,5260,5260,0
20230822,163100,2532784250,5260,5260,5260,5260,0
20230822,163000,2532784250,5260,5260,5260,5260,0
20230822,162900,2532784250,5260,5260,5260,5260,0
20230822,162800,2532784250,5260,5260,5260,5260,0
20230822,162700,2532784250,5260,5260,5260,5260,0
20230822,162600,2532784250,5260,5260,5260,5260,0
20230822,162500,2532784250,5260,5260,5260,5260,0
20230822,162400,2532784250,5260,5260,5260,5260,0
20230822,162300,2532784250,5260,5260,5260,5260,0
20230822,162200,2532784250,5260,5260,5260,5260,0
20230822,162100,2532784250,5260,5260,5260,5260,0
20230822,162000,2532784250,5260,5260,5260,5260,0
20230822,161900,2532784250,5260,5260,5260,5260,0
20230822,161800,2532784250,5260,5260,5260,5260,0
20230822,161700,2532784250,5260,5260,5260,5260,0
20230822,161600,2532784250,5260,5260,5260,5260,0
20230822,161500,2532784250,5260,5260,5260,5260,0
20230822,161400,2532784250,5260,5260,5260,5260,0
20230822,161300,2532784250,5260,5260,5260,5260,0
20230822,161200,2532784250,5260,5260,5260,5260,0
20230822,161100,2532784250,5260,5260,5260,5260,0
20230822,161000,2532784250,5260,5260,5260,5260,0
20230822,160900,2532784250,5260,5260,5260,5260,15895
20230822,160800,2532784250,5260,5260,5260,5260,0
20230822,160700,2532784250,5260,5260,5260,5260,0
20230822,160600,2532784250,5260,5260,5260,5260,0
20230822,160500,2532784250,5260,5260,5260,5260,0
20230822,160400,2532784250,5260,5260,5260,5260,0
20230822,160300,2532784250,5260,5260,5260,5260,0
20230822,160200,2532784250,5260,5260,5260,5260,0
20230822,160100,2532784250,5260,5260,5260,5260,0
20230822,160000,2532784250,5260,5260,5260,5260,0
20230822,155900,2532784250,5260,5260,5260,5260,0
20230822,155800,2532784250,5260,5260,5260,5260,0
20230822,155700,2532784250,5260,5260,5260,5260,0
20230822,155600,2532784250,5260,5260,5260,5260,0
20230822,155500,2532784250,5260,5260,5260,5260,0
20230822,155400,2532784250,5260,5260,5260,5260,0
20230822,155300,2532784250,5260,5260,5260,5260,0
20230822,155200,2532784250,5260,5260,5260,5260,0
20230822,155100,2532784250,5260,5260,5260,5260,0
20230822,155000,2532784250,5260,5260,5260,5260,0
20230822,154900,2532784250,5260,5260,5260,5260,0
20230822,154800,2532784250,5260,5260,5260,5260,0
20230822,154700,2532784250,5260,5260,5260,5260,0
20230822,154600,2532784250,5260,5260,5260,5260,0
20230822,154500,2532784250,5260,5260,5260,5260,0
20230822,154400,2532784250,5260,5260,5260,5260,0
20230822,154300,2532784250,5260,5260,5260,5260,0
20230822,154200,2532784250,5260,5260,5260,5260,0
20230822,154100,2532784250,5260,5260,5260,5260,0
20230822,154000,2532784250,5260,5260,5260,5260,0
20230822,153900,2532784250,5260,5260,5260,5260,15895
20230822,153800,2532784250,5260,5260,5260,5260,0
20230822,153700,2532784250,5260,5260,5260,5260,0
20230822,153600,2532784250,5260,5260,5260,5260,0
20230822,153500,2532784250,5260,5260,5260,5260,0
20230822,153400,2532784250,5260,5260,5260,5260,0
20230822,153300,2532784250,5260,5260,5260,5260,0
20230822,153200,2532784250,5260,5260,5260,5260,0
20230822,153100,2532784250,5260,5260,5260,5260,0
20230822,153000,2532784250,5260,5260,5260,5260,15895
20230822,152900,2449176550,5320,5320,5320,5320,0
20230822,152800,2449176550,5320,5320,5320,5320,0
20230822,152700,2449176550,5320,5320,5320,5320,0
20230822,152600,2449176550,5320,5320,5320,5320,0
20230822,152500,2449176550,5320,5320,5320,5320,0
20230822,152400,2449176550,5320,5320,5320,5320,0
20230822,152300,2449176550,5320,5320,5320,5320,0
20230822,152200,2449176550,5320,5320,5320,5320,0
20230822,152100,2449176550,5320,5320,5320,5320,0
20230822,152000,2449176550,5320,5320,5320,5320,0
20230822,151900,2449176550,5320,5300,5320,5300,1701
20230822,151800,2440144150,5300,5290,5310,5280,4065
20230822,151700,2418623150,5290,5270,5290,5270,1502
20230822,151600,2410698980,5280,5290,5290,5280,456
20230822,151500,2408290740,5290,5290,5300,5290,846
20230822,151400,2403815370,5290,5290,5290,5290,445
20230822,151300,2401461320,5290,5290,5290,5290,20
20230822,151200,2401355520,5290,5280,5290,5270,1394
20230822,151100,2393993540,5280,5290,5290,5270,4185
20230822,151000,2371912710,5290,5290,5290,5280,725
20230822,150900,2368080440,5290,5290,5300,5280,560
20230822,150800,2365119400,5300,5290,5310,5280,1675
20230822,150700,2356254580,5300,5290,5300,5290,3482
20230822,150600,2337827630,5290,5290,5290,5280,926
20230822,150500,2332931750,5300,5290,5300,5290,224
20230822,150400,2331745310,5300,5300,5300,5300,8
20230822,150300,2331702910,5280,5300,5300,5260,9910
20230822,150200,2279411620,5320,5310,5320,5310,98
20230822,150100,2278891230,5290,5310,5330,5290,3902
20230822,150000,2258165400,5310,5310,5310,5310,613
20230822,145900,2254910370,5310,5310,5310,5310,0
20230822,145800,2254910370,5310,5300,5310,5300,863
20230822,145700,2250334110,5290,5300,5300,5290,2183
20230822,145600,2238777640,5300,5310,5310,5300,2260
20230822,145500,2226789650,5320,5310,5320,5310,416
20230822,145400,2224580680,5310,5310,5310,5310,99
20230822,145300,2224054990,5320,5320,5320,5310,576
20230822,145200,2220996400,5320,5320,5320,5320,1
20230822,145100,2220991080,5310,5300,5310,5300,896
20230822,145000,2216233420,5310,5310,5310,5300,1087
20230822,144900,2210471450,5310,5320,5320,5300,1521
20230822,144800,2202396280,5320,5320,5320,5320,194
20230822,144700,2201364200,5330,5330,5330,5330,1
20230822,144600,2201358870,5310,5310,5310,5310,4
20230822,144500,2201337630,5310,5330,5330,5310,474
20230822,144400,2198817150,5330,5310,5330,5310,3471
20230822,144300,2180376690,5300,5300,5300,5300,0
20230822,144200,2180376690,5300,5300,5300,5300,269
20230822,144100,2178950990,5310,5290,5310,5290,1307
20230822,144000,2172024000,5290,5300,5310,5290,314
20230822,143900,2170359940,5300,5310,5310,5300,913
20230822,143800,2165520770,5300,5300,5310,5280,6387
20230822,143700,2131747630,5300,5300,5300,5300,852
20230822,143600,2127232030,5300,5300,5300,5300,2287
20230822,143500,2115110930,5310,5310,5310,5300,1028
20230822,143400,2109652930,5310,5310,5310,5310,86
20230822,143300,2109196270,5300,5310,5310,5300,221
20230822,143200,2108023540,5310,5320,5320,5310,660
20230822,143100,2104518930,5310,5310,5320,5310,238
20230822,143000,2103254960,5310,5320,5320,5310,188
20230822,142900,2102256620,5320,5310,5320,5310,708
20230822,142800,2098497130,5310,5310,5330,5310,738
20230822,142700,2094578310,5320,5330,5330,5320,1080
20230822,142600,2088832200,5320,5320,5320,5320,1
20230822,142500,2088826880,5330,5340,5340,5320,57
20230822,142400,2088523590,5320,5340,5340,5320,23
20230822,142300,2088400810,5330,5330,5330,5330,441
20230822,142200,2086050280,5320,5320,5320,5320,500
20230822,142100,2083390280,5340,5340,5340,5320,64
20230822,142000,2083048600,5340,5340,5340,5340,201
20230822,141900,2081975260,5330,5330,5330,5320,1110
20230822,141800,2076059110,5320,5310,5320,5310,2586
20230822,141700,2062303090,5310,5320,5320,5300,7496
20230822,141600,2022482480,5320,5320,5330,5320,317
20230822,141500,2020795870,5330,5320,5330,5320,608
20230822,141400,2017561230,5330,5330,5330,5320,959
20230822,141300,2012452760,5330,5320,5330,5320,321
20230822,141200,2010744830,5320,5320,5330,5320,996
20230822,141100,2005446090,5320,5320,5320,5320,131
20230822,141000,2004749170,5320,5330,5330,5320,22
20230822,140900,2004631920,5320,5320,5320,5320,1746
20230822,140800,1995343200,5330,5330,5330,5330,0
20230822,140700,1995343200,5330,5330,5330,5330,24
20230822,140600,1995215280,5330,5330,5330,5330,127
20230822,140500,1994538370,5330,5340,5340,5320,776
20230822,140400,1990409220,5330,5330,5340,5330,306
20230822,140300,1988778230,5340,5340,5340,5330,12
20230822,140200,1988714250,5330,5330,5330,5330,389
20230822,140100,1986640880,5330,5330,5330,5330,52
20230822,140000,1986363720,5340,5330,5340,5330,355
20230822,135900,1984471540,5340,5340,5340,5340,155
20230822,135800,1983643840,5340,5340,5340,5340,40
20230822,135700,1983430240,5340,5340,5340,5330,88
20230822,135600,1982961090,5340,5330,5340,5330,266
20230822,135500,1981543300,5330,5330,5330,5330,53
20230822,135400,1981260810,5330,5340,5340,5330,6
20230822,135300,1981228780,5330,5330,5340,5330,317
20230822,135200,1979539160,5340,5340,5340,5340,201
20230822,135100,1978465820,5330,5330,5330,5330,48
20230822,135000,1978209980,5330,5330,5330,5330,228
20230822,134900,1976994740,5330,5330,5330,5330,603
20230822,134800,1973780750,5350,5330,5350,5330,1046
20230822,134700,1968194810,5340,5340,5340,5340,90
20230822,134600,1967714210,5340,5350,5350,5340,362
20230822,134500,1965779020,5350,5350,5350,5350,2
20230822,134400,1965768320,5350,5350,5350,5350,286
20230822,134300,1964238220,5360,5380,5380,5350,358
20230822,134200,1962322640,5360,5330,5380,5330,3311
20230822,134100,1944578000,5330,5330,5330,5330,303
20230822,134000,1942963010,5330,5330,5330,5330,163
20230822,133900,1942094220,5330,5310,5330,5310,2051
20230822,133800,1931191640,5320,5330,5330,5320,417
20230822,133700,1928970390,5340,5340,5340,5340,1110
20230822,133600,1923042990,5340,5340,5340,5340,101
20230822,133500,1922503650,5330,5340,5340,5330,141
20230822,133400,1921751510,5340,5330,5340,5310,2091
20230822,133300,1910628190,5330,5330,5330,5330,0
20230822,133200,1910628190,5330,5330,5330,5330,460
20230822,133100,1908176390,5350,5350,5350,5350,10
20230822,133000,1908122890,5350,5340,5350,5340,114
20230822,132900,1907513090,5350,5340,5360,5330,5995
20230822,132800,1875531320,5350,5350,5350,5350,2
20230822,132700,1875520620,5350,5350,5350,5350,5
20230822,132600,1875493870,5350,5350,5350,5350,160
20230822,132500,1874637870,5350,5350,5350,5350,51
20230822,132400,1874365020,5350,5350,5350,5350,59
20230822,132300,1874049370,5350,5350,5350,5350,0
20230822,132200,1874049370,5350,5360,5360,5350,1503
20230822,132100,1866007480,5360,5360,5360,5360,199
20230822,132000,1864940840,5360,5350,5360,5350,160
20230822,131900,1864083740,5380,5380,5380,5360,373
20230822,131800,1862082440,5380,5370,5380,5370,165
20230822,131700,1861195170,5360,5370,5370,5360,488
20230822,131600,1858575370,5370,5380,5380,5360,751
20230822,131500,1854542190,5380,5370,5380,5370,227
20230822,131400,1853321230,5380,5380,5380,5380,409
20230822,131300,1851120810,5370,5360,5370,5360,2126
20230822,131200,1839705060,5360,5370,5370,5360,500
20230822,131100,1837023480,5370,5370,5370,5360,113
20230822,131000,1836416680,5360,5350,5370,5350,1193
20230822,130900,1830032730,5350,5350,5350,5350,804
20230822,130800,1825731330,5350,5350,5350,5350,655
20230822,130700,1822227080,5350,5330,5350,5330,3559
20230822,130600,1803196890,5340,5320,5340,5310,1574
20230822,130500,1794808230,5310,5310,5320,5310,584
20230822,130400,1791707170,5310,5330,5330,5310,1664
20230822,130300,1782871290,5320,5320,5330,5310,1377
20230822,130200,1775545630,5330,5340,5340,5330,884
20230822,130100,1770827590,5340,5330,5340,5330,508
20230822,130000,1768119920,5340,5330,5340,5330,207
20230822,125900,1767016600,5330,5330,5330,5330,45
20230822,125800,1766776750,5330,5330,5330,5320,441
20230822,125700,1764427260,5330,5330,5330,5320,19
20230822,125600,1764326110,5330,5330,5330,5330,133
20230822,125500,1763617220,5330,5320,5330,5310,714
20230822,125400,1759819390,5320,5290,5320,5290,4541
20230822,125300,1735786940,5290,5280,5290,5280,914
20230822,125200,1730953880,5290,5280,5290,5280,825
20230822,125100,1726597600,5280,5280,5280,5260,4411
20230822,125000,1703343220,5280,5280,5290,5280,395
20230822,124900,1701257610,5290,5300,5300,5270,1461
20230822,124800,1693539750,5300,5300,5300,5290,331
20230822,124700,1691785550,5300,5280,5300,5280,1898
20230822,124600,1681736430,5290,5310,5310,5280,8237
20230822,124500,1638163120,5310,5330,5330,5310,2501
20230822,124400,1624882200,5330,5330,5340,5320,1930
20230822,124300,1614610740,5330,5340,5350,5330,2570
20230822,124200,1600910930,5340,5340,5360,5340,752
20230822,124100,1596894050,5350,5350,5350,5340,125
20230822,124000,1596225390,5360,5360,5360,5360,3
20230822,123900,1596209310,5360,5340,5360,5340,1488
20230822,123800,1588260250,5340,5340,5340,5340,52
20230822,123700,1587982570,5340,5330,5340,5330,1872
20230822,123600,1578003630,5320,5320,5320,5320,355
20230822,123500,1576115030,5320,5330,5330,5310,699
20230822,123400,1572402070,5330,5320,5330,5310,3107
20230822,123300,1555877950,5320,5360,5360,5300,16193
20230822,123200,1469775180,5360,5370,5370,5350,3382
20230822,123100,1451660760,5370,5380,5380,5370,74
20230822,123000,1451263270,5380,5370,5380,5360,2159
20230822,122900,1439679430,5370,5360,5370,5360,163
20230822,122800,1438804540,5370,5370,5370,5370,46
20230822,122700,1438557520,5370,5370,5370,5360,437
20230822,122600,1436210840,5370,5400,5400,5370,11269
20230822,122500,1375522310,5400,5410,5410,5400,458
20230822,122400,1373046380,5410,5410,5410,5400,510
20230822,122300,1370291150,5410,5400,5410,5400,57
20230822,122200,1369983250,5410,5410,5410,5400,1107
20230822,122100,1363998230,5400,5410,5410,5400,452
20230822,122000,1361556880,5420,5420,5420,5420,20
20230822,121900,1361448480,5410,5410,5410,5410,76
20230822,121800,1361037320,5420,5420,5420,5420,213
20230822,121700,1359882860,5410,5420,5420,5410,701
20230822,121600,1356090040,5420,5420,5420,5420,20
20230822,121500,1355981640,5410,5440,5440,5410,10945
20230822,121400,1296726920,5430,5420,5460,5420,5897
20230822,121300,1264672830,5420,5420,5420,5420,27
20230822,121200,1264526490,5420,5410,5420,5410,509
20230822,121100,1261772790,5410,5420,5420,5400,1184
20230822,121000,1255368420,5420,5430,5430,5410,5132
20230822,120900,1227552720,5440,5440,5440,5440,3
20230822,120800,1227536400,5440,5430,5440,5420,2113
20230822,120700,1216062590,5430,5430,5430,5430,0
20230822,120600,1216062590,5430,5430,5430,5430,125
20230822,120500,1215383840,5430,5430,5430,5430,0
20230822,120400,1215383840,5430,5430,5430,5420,74
20230822,120300,1214982570,5430,5430,5430,5430,172
20230822,120200,1214048610,5430,5430,5430,5420,382
20230822,120100,1211977610,5430,5430,5430,5430,1081
20230822,120000,1206107780,5440,5440,5440,5430,253
20230822,115900,1204733810,5440,5440,5440,5430,325
20230822,115800,1202969030,5440,5440,5440,5430,329
20230822,115700,1201180940,5450,5450,5450,5440,1317
20230822,115600,1194016400,5450,5450,5450,5450,1
20230822,115500,1194010950,5450,5440,5450,5440,1432
20230822,115400,1186220860,5440,5450,5450,5440,1130
20230822,115300,1180072410,5450,5450,5450,5450,121
20230822,115200,1179412960,5440,5450,5450,5440,68
20230822,115100,1179042380,5440,5460,5460,5440,1053
20230822,115000,1173309230,5460,5460,5460,5460,12
20230822,114900,1173243710,5460,5460,5460,5460,0
20230822,114800,1173243710,5460,5450,5460,5450,592
20230822,114700,1170017280,5450,5450,5450,5450,13
20230822,114600,1169946430,5450,5480,5480,5450,20551
20230822,114500,1057689480,5480,5480,5480,5480,203
20230822,114400,1056577040,5480,5480,5480,5480,38
20230822,114300,1056368800,5480,5480,5480,5480,10
20230822,114200,1056314000,5480,5480,5490,5480,1926
20230822,114100,1045759510,5490,5490,5490,5490,0
20230822,114000,1045759510,5490,5490,5490,5490,0
20230822,113900,1045759510,5490,5490,5490,5490,550
20230822,113800,1042740010,5480,5480,5480,5480,151
20230822,113700,1041912530,5480,5480,5480,5480,803
20230822,113600,1037512090,5480,5480,5480,5480,573
20230822,113500,1034372050,5480,5490,5490,5480,172
20230822,113400,1033429290,5490,5490,5490,5490,13
20230822,113300,1033357920,5480,5490,5490,5480,969
20230822,113200,1028047340,5490,5490,5490,5490,0
20230822,113100,1028047340,5490,5490,5490,5490,0
20230822,113000,1028047340,5490,5490,5490,5490,0
20230822,112900,1028047340,5490,5490,5490,5490,0
20230822,112800,1028047340,5490,5490,5490,5490,10
20230822,112700,1027992440,5490,5490,5490,5490,11
20230822,112600,1027932050,5490,5490,5490,5490,55
20230822,112500,1027630100,5490,5490,5490,5490,0
20230822,112400,1027630100,5490,5490,5490,5490,0
20230822,112300,1027630100,5490,5490,5490,5490,121
20230822,112200,1026965810,5490,5490,5490,5490,201
20230822,112100,1025862320,5480,5480,5480,5480,133
20230822,112000,1025133480,5490,5490,5490,5490,10
20230822,111900,1025078580,5490,5490,5490,5490,102
20230822,111800,1024518600,5480,5490,5490,5480,458
20230822,111700,1022008720,5490,5490,5490,5490,0
20230822,111600,1022008720,5490,5490,5490,5490,8
20230822,111500,1021964800,5490,5490,5490,5480,34
20230822,111400,1021778330,5480,5480,5490,5480,822
20230822,111300,1017273750,5480,5480,5480,5480,20
20230822,111200,1017164150,5480,5480,5480,5480,682
20230822,111100,1013426790,5490,5500,5500,5490,155
20230822,111000,1012575800,5500,5500,5500,5500,147
20230822,110900,1011767300,5500,5500,5500,5500,1
20230822,110800,1011761800,5490,5490,5490,5490,867
20230822,110700,1007001970,5490,5490,5490,5490,53
20230822,110600,1006711000,5490,5480,5490,5480,63
20230822,110500,1006365500,5480,5480,5480,5470,124
20230822,110400,1005685990,5480,5480,5480,5480,668
20230822,110300,1002025350,5490,5490,5490,5490,106
20230822,110200,1001443410,5490,5480,5490,5480,105
20230822,110100,1000867710,5490,5490,5490,5490,14
20230822,110000,1000790850,5490,5480,5490,5470,2566
20230822,105900,986734470,5480,5480,5480,5480,194
20230822,105800,985671350,5480,5480,5480,5480,0
20230822,105700,985671350,5480,5480,5480,5470,839
20230822,105600,981073740,5480,5490,5490,5470,929
20230822,105500,975984450,5490,5490,5490,5490,256
20230822,105400,974579010,5500,5500,5500,5500,2
20230822,105300,974568010,5500,5490,5500,5480,3464
20230822,105200,955585220,5490,5520,5520,5480,349
20230822,105100,953669160,5520,5510,5520,5490,3928
20230822,105000,932091570,5530,5510,5530,5490,1650
20230822,104900,923016330,5520,5530,5540,5520,433
20230822,104800,920625180,5550,5500,5550,5500,1913
20230822,104700,910091000,5500,5500,5500,5500,26
20230822,104600,909948000,5500,5510,5510,5500,3263
20230822,104500,891996440,5510,5510,5510,5510,106
20230822,104400,891412380,5510,5510,5510,5510,405
20230822,104300,889180830,5510,5530,5530,5510,1015
20230822,104200,883583100,5530,5540,5540,5530,75
20230822,104100,883168300,5530,5520,5530,5520,977
20230822,104000,877765500,5520,5530,5530,5520,1039
20230822,103900,872022830,5530,5550,5550,5500,10387
20230822,103800,814730130,5560,5560,5560,5560,0
20230822,103700,814730130,5560,5560,5560,5560,109
20230822,103600,814124090,5570,5570,5570,5570,1
20230822,103500,814118520,5560,5550,5560,5550,2618
20230822,103400,799562760,5550,5550,5550,5550,11
20230822,103300,799501710,5560,5570,5570,5560,31
20230822,103200,799329340,5570,5570,5570,5570,1
20230822,103100,799323770,5570,5570,5570,5570,39
20230822,103000,799106540,5560,5550,5560,5550,544
20230822,102900,796083750,5550,5550,5550,5550,135
20230822,102800,795334500,5570,5570,5570,5550,527
20230822,102700,792406610,5550,5550,5550,5550,30
20230822,102600,792240110,5540,5540,5540,5540,0
20230822,102500,792240110,5540,5540,5540,5540,1603
20230822,102400,783359490,5530,5530,5540,5530,100
20230822,102300,782806170,5540,5540,5540,5540,100
20230822,102200,782252170,5530,5540,5540,5530,83
20230822,102100,781793160,5540,5530,5540,5530,95
20230822,102000,781267790,5540,5540,5540,5540,392
20230822,101900,779096110,5540,5540,5540,5540,101
20230822,101800,778536570,5540,5550,5550,5540,110
20230822,101700,777926600,5550,5560,5560,5540,86
20230822,101600,777450040,5560,5550,5560,5540,437
20230822,101500,775026560,5550,5560,5560,5550,22
20230822,101400,774904270,5560,5580,5580,5560,670
20230822,101300,771177230,5600,5570,5600,5570,875
20230822,101200,766296260,5560,5580,5580,5560,204
20230822,101100,765161260,5580,5600,5600,5580,205
20230822,101000,764017320,5590,5570,5620,5570,914
20230822,100900,758923740,5560,5560,5560,5560,292
20230822,100800,757300220,5570,5560,5570,5560,1054
20230822,100700,751429540,5570,5570,5580,5570,159
20230822,100600,750543890,5570,5590,5590,5570,284
20230822,100500,748959740,5580,5580,5580,5580,2
20230822,100400,748948580,5590,5620,5620,5590,87
20230822,100300,748462010,5610,5610,5620,5590,757
20230822,100200,744216750,5610,5630,5640,5610,1971
20230822,100100,733134840,5630,5640,5640,5630,152
20230822,100000,732278740,5640,5650,5650,5640,103
20230822,095900,731697550,5640,5640,5660,5640,957
20230822,095800,726300050,5620,5620,5620,5620,643
20230822,095700,722686390,5610,5620,5620,5610,376
20230822,095600,720576000,5620,5630,5630,5620,343
20230822,095500,718647740,5630,5630,5640,5630,656
20230822,095400,714954450,5640,5640,5640,5640,155
20230822,095300,714080250,5640,5640,5640,5640,177
20230822,095200,713081970,5640,5640,5640,5640,106
20230822,095100,712484130,5640,5660,5660,5630,974
20230822,095000,706988660,5660,5660,5660,5650,15
20230822,094900,706903870,5660,5660,5670,5660,5185
20230822,094800,677556760,5650,5650,5650,5650,1
20230822,094700,677551110,5660,5650,5660,5640,319
20230822,094600,675750080,5660,5650,5660,5650,864
20230822,094500,670865470,5650,5630,5650,5630,858
20230822,094400,666028070,5620,5610,5620,5610,975
20230822,094300,660554920,5610,5620,5620,5610,684
20230822,094200,656717670,5610,5620,5620,5610,537
20230822,094100,653701420,5620,5600,5620,5600,1368
20230822,094000,646033850,5600,5570,5600,5540,1375
20230822,093900,638388180,5570,5590,5590,5570,999
20230822,093800,632819730,5590,5550,5600,5550,3079
20230822,093700,615650600,5540,5520,5540,5520,928
20230822,093600,610516860,5520,5540,5540,5500,7340
20230822,093500,570026480,5530,5530,5540,5530,334
20230822,093400,568179450,5540,5540,5540,5530,1308
20230822,093300,560941650,5540,5540,5550,5540,244
20230822,093200,559589880,5550,5540,5550,5540,526
20230822,093100,556675830,5540,5530,5540,5530,261
20230822,093000,555231990,5530,5530,5540,5530,1162
20230822,092900,548797080,5530,5530,5530,5530,369
20230822,092800,546756510,5530,5520,5530,5510,778
20230822,092700,542466940,5520,5520,5530,5520,1246
20230822,092600,535588870,5520,5520,5530,5520,1249
20230822,092500,528692390,5520,5510,5520,5510,1168
20230822,092400,522254510,5510,5510,5520,5510,1590
20230822,092300,513481230,5520,5490,5520,5490,1479
20230822,092200,505338580,5500,5500,5510,5500,1126
20230822,092100,499145530,5500,5490,5500,5490,434
20230822,092000,496758540,5490,5480,5520,5470,2061
20230822,091900,485466930,5470,5500,5500,5470,1264
20230822,091800,478536640,5520,5490,5520,5480,2515
20230822,091700,464719160,5490,5480,5490,5470,2054
20230822,091600,453465820,5480,5520,5520,5480,7429
20230822,091500,412574130,5520,5540,5540,5520,1098
20230822,091400,406506860,5530,5510,5530,5510,1219
20230822,091300,399775300,5510,5580,5580,5500,5034
20230822,091200,371994300,5580,5580,5580,5570,568
20230822,091100,368827900,5580,5600,5600,5580,936
20230822,091000,363600620,5590,5600,5600,5580,2491
20230822,090900,349689350,5600,5600,5600,5580,4266
20230822,090800,325842150,5600,5660,5670,5590,4848
20230822,090700,298509040,5660,5590,5660,5580,4509
20230822,090600,273215130,5590,5640,5650,5370,10432
20230822,090500,215010020,5650,5650,5660,5640,2940
20230822,090400,198414920,5650,5680,5700,5640,3665
20230822,090300,177691160,5690,5670,5700,5650,2401
20230822,090200,164059770,5670,5670,5720,5650,5406
20230822,090100,133378060,5680,5740,5750,5630,5416
20230822,090000,102450810,5740,5700,5840,5680,17901