KissMeData/085620/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193900,149260130,3565,3565,3565,3565,5669
20230822,193800,149260130,3565,3565,3565,3565,0
20230822,193700,149260130,3565,3565,3565,3565,0
20230822,193600,149260130,3565,3565,3565,3565,0
20230822,193500,149260130,3565,3565,3565,3565,0
20230822,193400,149260130,3565,3565,3565,3565,0
20230822,193300,149260130,3565,3565,3565,3565,0
20230822,193200,149260130,3565,3565,3565,3565,0
20230822,193100,149260130,3565,3565,3565,3565,0
20230822,193000,149260130,3565,3565,3565,3565,0
20230822,192900,149260130,3565,3565,3565,3565,0
20230822,192800,149260130,3565,3565,3565,3565,0
20230822,192700,149260130,3565,3565,3565,3565,0
20230822,192600,149260130,3565,3565,3565,3565,0
20230822,192500,149260130,3565,3565,3565,3565,0
20230822,192400,149260130,3565,3565,3565,3565,0
20230822,192300,149260130,3565,3565,3565,3565,0
20230822,192200,149260130,3565,3565,3565,3565,0
20230822,192100,149260130,3565,3565,3565,3565,0
20230822,192000,149260130,3565,3565,3565,3565,0
20230822,191900,149260130,3565,3565,3565,3565,0
20230822,191800,149260130,3565,3565,3565,3565,0
20230822,191700,149260130,3565,3565,3565,3565,0
20230822,191600,149260130,3565,3565,3565,3565,0
20230822,191500,149260130,3565,3565,3565,3565,0
20230822,191400,149260130,3565,3565,3565,3565,0
20230822,191300,149260130,3565,3565,3565,3565,0
20230822,191200,149260130,3565,3565,3565,3565,0
20230822,191100,149260130,3565,3565,3565,3565,0
20230822,191000,149260130,3565,3565,3565,3565,0
20230822,190900,149260130,3565,3565,3565,3565,5669
20230822,190800,149260130,3565,3565,3565,3565,0
20230822,190700,149260130,3565,3565,3565,3565,0
20230822,190600,149260130,3565,3565,3565,3565,0
20230822,190500,149260130,3565,3565,3565,3565,0
20230822,190400,149260130,3565,3565,3565,3565,0
20230822,190300,149260130,3565,3565,3565,3565,0
20230822,190200,149260130,3565,3565,3565,3565,0
20230822,190100,149260130,3565,3565,3565,3565,0
20230822,190000,149260130,3565,3565,3565,3565,0
20230822,185900,149260130,3565,3565,3565,3565,0
20230822,185800,149260130,3565,3565,3565,3565,0
20230822,185700,149260130,3565,3565,3565,3565,0
20230822,185600,149260130,3565,3565,3565,3565,0
20230822,185500,149260130,3565,3565,3565,3565,0
20230822,185400,149260130,3565,3565,3565,3565,0
20230822,185300,149260130,3565,3565,3565,3565,0
20230822,185200,149260130,3565,3565,3565,3565,0
20230822,185100,149260130,3565,3565,3565,3565,0
20230822,185000,149260130,3565,3565,3565,3565,0
20230822,184900,149260130,3565,3565,3565,3565,0
20230822,184800,149260130,3565,3565,3565,3565,0
20230822,184700,149260130,3565,3565,3565,3565,0
20230822,184600,149260130,3565,3565,3565,3565,0
20230822,184500,149260130,3565,3565,3565,3565,0
20230822,184400,149260130,3565,3565,3565,3565,0
20230822,184300,149260130,3565,3565,3565,3565,0
20230822,184200,149260130,3565,3565,3565,3565,0
20230822,184100,149260130,3565,3565,3565,3565,0
20230822,184000,149260130,3565,3565,3565,3565,0
20230822,183900,149260130,3565,3565,3565,3565,5669
20230822,183800,149260130,3565,3565,3565,3565,0
20230822,183700,149260130,3565,3565,3565,3565,0
20230822,183600,149260130,3565,3565,3565,3565,0
20230822,183500,149260130,3565,3565,3565,3565,0
20230822,183400,149260130,3565,3565,3565,3565,0
20230822,183300,149260130,3565,3565,3565,3565,0
20230822,183200,149260130,3565,3565,3565,3565,0
20230822,183100,149260130,3565,3565,3565,3565,0
20230822,183000,149260130,3565,3565,3565,3565,0
20230822,182900,149260130,3565,3565,3565,3565,0
20230822,182800,149260130,3565,3565,3565,3565,0
20230822,182700,149260130,3565,3565,3565,3565,0
20230822,182600,149260130,3565,3565,3565,3565,0
20230822,182500,149260130,3565,3565,3565,3565,0
20230822,182400,149260130,3565,3565,3565,3565,0
20230822,182300,149260130,3565,3565,3565,3565,0
20230822,182200,149260130,3565,3565,3565,3565,0
20230822,182100,149260130,3565,3565,3565,3565,0
20230822,182000,149260130,3565,3565,3565,3565,0
20230822,181900,149260130,3565,3565,3565,3565,0
20230822,181800,149260130,3565,3565,3565,3565,0
20230822,181700,149260130,3565,3565,3565,3565,0
20230822,181600,149260130,3565,3565,3565,3565,0
20230822,181500,149260130,3565,3565,3565,3565,0
20230822,181400,149260130,3565,3565,3565,3565,0
20230822,181300,149260130,3565,3565,3565,3565,0
20230822,181200,149260130,3565,3565,3565,3565,0
20230822,181100,149260130,3565,3565,3565,3565,0
20230822,181000,149260130,3565,3565,3565,3565,0
20230822,180900,149260130,3565,3565,3565,3565,5669
20230822,180800,149260130,3565,3565,3565,3565,0
20230822,180700,149260130,3565,3565,3565,3565,0
20230822,180600,149260130,3565,3565,3565,3565,0
20230822,180500,149260130,3565,3565,3565,3565,0
20230822,180400,149260130,3565,3565,3565,3565,0
20230822,180300,149260130,3565,3565,3565,3565,0
20230822,180200,149260130,3565,3565,3565,3565,0
20230822,180100,149260130,3565,3565,3565,3565,0
20230822,180000,149260130,3565,3565,3565,3565,0
20230822,175900,149260130,3565,3565,3565,3565,0
20230822,175800,149260130,3565,3565,3565,3565,0
20230822,175700,149260130,3565,3565,3565,3565,0
20230822,175600,149260130,3565,3565,3565,3565,0
20230822,175500,149260130,3565,3565,3565,3565,0
20230822,175400,149260130,3565,3565,3565,3565,0
20230822,175300,149260130,3565,3565,3565,3565,0
20230822,175200,149260130,3565,3565,3565,3565,0
20230822,175100,149260130,3565,3565,3565,3565,0
20230822,175000,149260130,3565,3565,3565,3565,0
20230822,174900,149260130,3565,3565,3565,3565,0
20230822,174800,149260130,3565,3565,3565,3565,0
20230822,174700,149260130,3565,3565,3565,3565,0
20230822,174600,149260130,3565,3565,3565,3565,0
20230822,174500,149260130,3565,3565,3565,3565,0
20230822,174400,149260130,3565,3565,3565,3565,0
20230822,174300,149260130,3565,3565,3565,3565,0
20230822,174200,149260130,3565,3565,3565,3565,0
20230822,174100,149260130,3565,3565,3565,3565,0
20230822,174000,149260130,3565,3565,3565,3565,0
20230822,173900,149260130,3565,3565,3565,3565,5669
20230822,173800,149260130,3565,3565,3565,3565,0
20230822,173700,149260130,3565,3565,3565,3565,0
20230822,173600,149260130,3565,3565,3565,3565,0
20230822,173500,149260130,3565,3565,3565,3565,0
20230822,173400,149260130,3565,3565,3565,3565,0
20230822,173300,149260130,3565,3565,3565,3565,0
20230822,173200,149260130,3565,3565,3565,3565,0
20230822,173100,149260130,3565,3565,3565,3565,0
20230822,173000,149260130,3565,3565,3565,3565,0
20230822,172900,149260130,3565,3565,3565,3565,0
20230822,172800,149260130,3565,3565,3565,3565,0
20230822,172700,149260130,3565,3565,3565,3565,0
20230822,172600,149260130,3565,3565,3565,3565,0
20230822,172500,149260130,3565,3565,3565,3565,0
20230822,172400,149260130,3565,3565,3565,3565,0
20230822,172300,149260130,3565,3565,3565,3565,0
20230822,172200,149260130,3565,3565,3565,3565,0
20230822,172100,149260130,3565,3565,3565,3565,0
20230822,172000,149260130,3565,3565,3565,3565,0
20230822,171900,149260130,3565,3565,3565,3565,0
20230822,171800,149260130,3565,3565,3565,3565,0
20230822,171700,149260130,3565,3565,3565,3565,0
20230822,171600,149260130,3565,3565,3565,3565,0
20230822,171500,149260130,3565,3565,3565,3565,0
20230822,171400,149260130,3565,3565,3565,3565,0
20230822,171300,149260130,3565,3565,3565,3565,0
20230822,171200,149260130,3565,3565,3565,3565,0
20230822,171100,149260130,3565,3565,3565,3565,0
20230822,171000,149260130,3565,3565,3565,3565,0
20230822,170900,149260130,3565,3565,3565,3565,5669
20230822,170800,149260130,3565,3565,3565,3565,0
20230822,170700,149260130,3565,3565,3565,3565,0
20230822,170600,149260130,3565,3565,3565,3565,0
20230822,170500,149260130,3565,3565,3565,3565,0
20230822,170400,149260130,3565,3565,3565,3565,0
20230822,170300,149260130,3565,3565,3565,3565,0
20230822,170200,149260130,3565,3565,3565,3565,0
20230822,170100,149260130,3565,3565,3565,3565,0
20230822,170000,149260130,3565,3565,3565,3565,0
20230822,165900,149260130,3565,3565,3565,3565,0
20230822,165800,149260130,3565,3565,3565,3565,0
20230822,165700,149260130,3565,3565,3565,3565,0
20230822,165600,149260130,3565,3565,3565,3565,0
20230822,165500,149260130,3565,3565,3565,3565,0
20230822,165400,149260130,3565,3565,3565,3565,0
20230822,165300,149260130,3565,3565,3565,3565,0
20230822,165200,149260130,3565,3565,3565,3565,0
20230822,165100,149260130,3565,3565,3565,3565,0
20230822,165000,149260130,3565,3565,3565,3565,0
20230822,164900,149260130,3565,3565,3565,3565,0
20230822,164800,149260130,3565,3565,3565,3565,0
20230822,164700,149260130,3565,3565,3565,3565,0
20230822,164600,149260130,3565,3565,3565,3565,0
20230822,164500,149260130,3565,3565,3565,3565,0
20230822,164400,149260130,3565,3565,3565,3565,0
20230822,164300,149260130,3565,3565,3565,3565,0
20230822,164200,149260130,3565,3565,3565,3565,0
20230822,164100,149260130,3565,3565,3565,3565,0
20230822,164000,149260130,3565,3565,3565,3565,0
20230822,163900,149260130,3565,3565,3565,3565,5669
20230822,163800,149260130,3565,3565,3565,3565,0
20230822,163700,149260130,3565,3565,3565,3565,0
20230822,163600,149260130,3565,3565,3565,3565,0
20230822,163500,149260130,3565,3565,3565,3565,0
20230822,163400,149260130,3565,3565,3565,3565,0
20230822,163300,149260130,3565,3565,3565,3565,0
20230822,163200,149260130,3565,3565,3565,3565,0
20230822,163100,149260130,3565,3565,3565,3565,0
20230822,163000,149260130,3565,3565,3565,3565,0
20230822,162900,149260130,3565,3565,3565,3565,0
20230822,162800,149260130,3565,3565,3565,3565,0
20230822,162700,149260130,3565,3565,3565,3565,0
20230822,162600,149260130,3565,3565,3565,3565,0
20230822,162500,149260130,3565,3565,3565,3565,0
20230822,162400,149260130,3565,3565,3565,3565,0
20230822,162300,149260130,3565,3565,3565,3565,0
20230822,162200,149260130,3565,3565,3565,3565,0
20230822,162100,149260130,3565,3565,3565,3565,0
20230822,162000,149260130,3565,3565,3565,3565,0
20230822,161900,149260130,3565,3565,3565,3565,0
20230822,161800,149260130,3565,3565,3565,3565,0
20230822,161700,149260130,3565,3565,3565,3565,0
20230822,161600,149260130,3565,3565,3565,3565,0
20230822,161500,149260130,3565,3565,3565,3565,0
20230822,161400,149260130,3565,3565,3565,3565,0
20230822,161300,149260130,3565,3565,3565,3565,0
20230822,161200,149260130,3565,3565,3565,3565,0
20230822,161100,149260130,3565,3565,3565,3565,0
20230822,161000,149260130,3565,3565,3565,3565,0
20230822,160900,149260130,3565,3565,3565,3565,5669
20230822,160800,149260130,3565,3565,3565,3565,0
20230822,160700,149260130,3565,3565,3565,3565,0
20230822,160600,149260130,3565,3565,3565,3565,0
20230822,160500,149260130,3565,3565,3565,3565,0
20230822,160400,149260130,3565,3565,3565,3565,0
20230822,160300,149260130,3565,3565,3565,3565,0
20230822,160200,149260130,3565,3565,3565,3565,0
20230822,160100,149260130,3565,3565,3565,3565,0
20230822,160000,149260130,3565,3565,3565,3565,0
20230822,155900,149260130,3565,3565,3565,3565,0
20230822,155800,149260130,3565,3565,3565,3565,0
20230822,155700,149260130,3565,3565,3565,3565,0
20230822,155600,149260130,3565,3565,3565,3565,0
20230822,155500,149260130,3565,3565,3565,3565,0
20230822,155400,149260130,3565,3565,3565,3565,0
20230822,155300,149260130,3565,3565,3565,3565,0
20230822,155200,149260130,3565,3565,3565,3565,0
20230822,155100,149260130,3565,3565,3565,3565,0
20230822,155000,149260130,3565,3565,3565,3565,0
20230822,154900,149260130,3565,3565,3565,3565,0
20230822,154800,149260130,3565,3565,3565,3565,0
20230822,154700,149260130,3565,3565,3565,3565,0
20230822,154600,149260130,3565,3565,3565,3565,0
20230822,154500,149260130,3565,3565,3565,3565,0
20230822,154400,149260130,3565,3565,3565,3565,0
20230822,154300,149260130,3565,3565,3565,3565,0
20230822,154200,149260130,3565,3565,3565,3565,0
20230822,154100,149260130,3565,3565,3565,3565,0
20230822,154000,149260130,3565,3565,3565,3565,0
20230822,153900,149260130,3565,3565,3565,3565,5669
20230822,153800,149260130,3565,3565,3565,3565,0
20230822,153700,149260130,3565,3565,3565,3565,0
20230822,153600,149260130,3565,3565,3565,3565,0
20230822,153500,149260130,3565,3565,3565,3565,0
20230822,153400,149260130,3565,3565,3565,3565,0
20230822,153300,149260130,3565,3565,3565,3565,0
20230822,153200,149260130,3565,3565,3565,3565,0
20230822,153100,149260130,3565,3565,3565,3565,0
20230822,153000,149260130,3565,3565,3565,3565,5669
20230822,152900,129050145,3600,3600,3600,3600,0
20230822,152800,129050145,3600,3600,3600,3600,0
20230822,152700,129050145,3600,3600,3600,3600,0
20230822,152600,129050145,3600,3600,3600,3600,0
20230822,152500,129050145,3600,3600,3600,3600,0
20230822,152400,129050145,3600,3600,3600,3600,0
20230822,152300,129050145,3600,3600,3600,3600,0
20230822,152200,129050145,3600,3600,3600,3600,0
20230822,152100,129050145,3600,3600,3600,3600,0
20230822,152000,129050145,3600,3600,3600,3600,0
20230822,151900,129050145,3600,3600,3600,3595,61
20230822,151800,128830600,3600,3600,3600,3600,246
20230822,151700,127945000,3600,3600,3600,3600,33
20230822,151600,127826200,3600,3595,3600,3595,128
20230822,151500,127366000,3595,3595,3595,3595,2
20230822,151400,127358810,3595,3595,3595,3590,90
20230822,151300,127035275,3595,3595,3595,3590,45
20230822,151200,126873515,3595,3595,3595,3590,16
20230822,151100,126816035,3590,3590,3595,3590,22
20230822,151000,126736990,3595,3595,3595,3590,39
20230822,150900,126596895,3595,3595,3595,3595,34
20230822,150800,126474665,3595,3595,3595,3590,219
20230822,150700,125687390,3595,3590,3595,3585,489
20230822,150600,123931945,3590,3585,3590,3585,25
20230822,150500,123842205,3590,3590,3590,3590,43
20230822,150400,123687835,3595,3595,3595,3595,0
20230822,150300,123687835,3595,3595,3595,3595,0
20230822,150200,123687835,3595,3595,3595,3595,0
20230822,150100,123687835,3595,3595,3595,3595,0
20230822,150000,123687835,3595,3595,3595,3595,0
20230822,145900,123687835,3595,3595,3595,3595,0
20230822,145800,123687835,3595,3595,3595,3595,0
20230822,145700,123687835,3595,3595,3595,3585,8
20230822,145600,123659120,3590,3585,3595,3585,75
20230822,145500,123389890,3595,3590,3595,3585,14
20230822,145400,123339645,3590,3590,3590,3590,121
20230822,145300,122905255,3585,3585,3585,3585,11
20230822,145200,122865820,3585,3585,3585,3585,11
20230822,145100,122826385,3590,3590,3590,3590,281
20230822,145000,121817595,3585,3585,3585,3585,11
20230822,144900,121778160,3590,3590,3590,3590,0
20230822,144800,121778160,3590,3590,3590,3590,298
20230822,144700,120708340,3585,3590,3590,3585,785
20230822,144600,117894000,3595,3595,3595,3595,9
20230822,144500,117861645,3595,3595,3595,3595,1
20230822,144400,117858050,3590,3590,3590,3590,0
20230822,144300,117858050,3590,3590,3590,3590,0
20230822,144200,117858050,3590,3590,3590,3590,4
20230822,144100,117843690,3585,3585,3585,3585,1
20230822,144000,117840105,3585,3585,3585,3585,1
20230822,143900,117836520,3590,3590,3590,3590,43
20230822,143800,117682150,3590,3590,3590,3590,0
20230822,143700,117682150,3590,3590,3590,3590,91
20230822,143600,117355460,3590,3590,3590,3590,0
20230822,143500,117355460,3590,3590,3590,3590,0
20230822,143400,117355460,3590,3590,3590,3590,137
20230822,143300,116863630,3590,3590,3590,3590,0
20230822,143200,116863630,3590,3590,3590,3590,0
20230822,143100,116863630,3590,3590,3590,3590,0
20230822,143000,116863630,3590,3595,3595,3590,344
20230822,142900,115628635,3595,3595,3595,3595,0
20230822,142800,115628635,3595,3595,3595,3595,16
20230822,142700,115571115,3595,3595,3595,3595,0
20230822,142600,115571115,3595,3595,3595,3595,0
20230822,142500,115571115,3595,3595,3595,3595,12
20230822,142400,115527975,3590,3595,3595,3590,14
20230822,142300,115477650,3595,3595,3595,3595,0
20230822,142200,115477650,3595,3590,3595,3590,15
20230822,142100,115423730,3590,3590,3590,3590,1
20230822,142000,115420140,3590,3595,3595,3590,33
20230822,141900,115301510,3590,3590,3590,3590,0
20230822,141800,115301510,3590,3590,3590,3590,1
20230822,141700,115297920,3590,3590,3590,3590,1
20230822,141600,115294330,3595,3590,3595,3590,52
20230822,141500,115107395,3595,3595,3595,3595,0
20230822,141400,115107395,3595,3595,3595,3595,0
20230822,141300,115107395,3595,3595,3595,3595,53
20230822,141200,114916860,3595,3595,3595,3595,29
20230822,141100,114812605,3595,3595,3595,3595,103
20230822,141000,114442320,3590,3590,3590,3590,0
20230822,140900,114442320,3590,3590,3590,3590,0
20230822,140800,114442320,3590,3590,3590,3590,337
20230822,140700,113232490,3590,3590,3590,3590,0
20230822,140600,113232490,3590,3590,3590,3590,0
20230822,140500,113232490,3590,3590,3590,3590,529
20230822,140400,111333380,3585,3585,3585,3585,0
20230822,140300,111333380,3585,3585,3585,3585,4
20230822,140200,111319040,3585,3585,3585,3585,81
20230822,140100,111028655,3585,3585,3585,3585,47
20230822,140000,110860160,3585,3590,3590,3585,2168
20230822,135900,103077060,3595,3595,3595,3595,80
20230822,135800,102789460,3590,3590,3590,3590,17
20230822,135700,102728430,3595,3595,3595,3595,0
20230822,135600,102728430,3595,3590,3595,3590,242
20230822,135500,101859120,3590,3590,3590,3590,3
20230822,135400,101848350,3590,3595,3595,3590,97
20230822,135300,101499645,3590,3590,3590,3590,5
20230822,135200,101481695,3590,3590,3590,3590,139
20230822,135100,100982685,3595,3595,3595,3595,0
20230822,135000,100982685,3595,3595,3595,3595,44
20230822,134900,100824505,3595,3595,3595,3590,80
20230822,134800,100536930,3595,3595,3595,3595,1
20230822,134700,100533335,3595,3595,3595,3595,29
20230822,134600,100429080,3590,3590,3590,3590,0
20230822,134500,100429080,3590,3600,3600,3590,233
20230822,134400,99590880,3600,3600,3600,3600,1
20230822,134300,99587280,3600,3600,3600,3600,13
20230822,134200,99540480,3595,3595,3595,3595,274
20230822,134100,98555450,3590,3590,3590,3590,127
20230822,134000,98099520,3590,3595,3595,3590,484
20230822,133900,96360385,3600,3600,3600,3600,95
20230822,133800,96018385,3595,3595,3595,3595,128
20230822,133700,95558225,3595,3595,3595,3595,4
20230822,133600,95543845,3600,3595,3600,3595,110
20230822,133500,95147870,3595,3595,3595,3595,0
20230822,133400,95147870,3595,3595,3595,3595,140
20230822,133300,94644570,3595,3590,3595,3590,167
20230822,133200,94044450,3590,3585,3590,3585,48
20230822,133100,93872335,3590,3590,3590,3590,32
20230822,133000,93757455,3590,3595,3595,3590,159
20230822,132900,93186495,3590,3590,3590,3590,7
20230822,132800,93161365,3590,3590,3590,3590,7
20230822,132700,93136235,3595,3590,3595,3590,193
20230822,132600,92443065,3590,3590,3590,3590,3
20230822,132500,92432295,3590,3590,3590,3590,7
20230822,132400,92407165,3590,3590,3590,3590,78
20230822,132300,92127145,3590,3590,3590,3590,130
20230822,132200,91660445,3590,3590,3590,3590,36
20230822,132100,91531205,3590,3590,3590,3590,52
20230822,132000,91344525,3585,3585,3585,3585,930
20230822,131900,88010475,3590,3590,3590,3590,103
20230822,131800,87640705,3590,3590,3590,3590,51
20230822,131700,87457615,3590,3590,3590,3590,10
20230822,131600,87421715,3590,3590,3590,3590,139
20230822,131500,86922705,3590,3590,3590,3590,149
20230822,131400,86387795,3590,3590,3590,3590,18
20230822,131300,86323175,3600,3585,3600,3585,148
20230822,131200,85791740,3585,3590,3590,3585,369
20230822,131100,84468530,3590,3590,3590,3590,14
20230822,131000,84418270,3585,3585,3585,3585,4
20230822,130900,84403930,3585,3585,3585,3585,128
20230822,130800,83945050,3590,3590,3590,3590,0
20230822,130700,83945050,3590,3590,3590,3590,57
20230822,130600,83740420,3585,3585,3585,3585,0
20230822,130500,83740420,3585,3590,3590,3585,130
20230822,130400,83274355,3590,3590,3590,3590,14
20230822,130300,83224095,3590,3590,3590,3590,0
20230822,130200,83224095,3590,3590,3590,3590,45
20230822,130100,83062545,3590,3590,3590,3590,0
20230822,130000,83062545,3590,3590,3590,3590,0
20230822,125900,83062545,3590,3590,3590,3590,76
20230822,125800,82789705,3585,3585,3585,3585,128
20230822,125700,82330825,3590,3590,3590,3590,0
20230822,125600,82330825,3590,3590,3590,3590,64
20230822,125500,82101065,3585,3585,3585,3585,0
20230822,125400,82101065,3585,3585,3585,3585,128
20230822,125300,81642185,3590,3590,3590,3590,32
20230822,125200,81527305,3590,3590,3590,3590,0
20230822,125100,81527305,3590,3590,3590,3590,80
20230822,125000,81240105,3590,3590,3590,3590,0
20230822,124900,81240105,3590,3585,3590,3585,2
20230822,124800,81232930,3590,3590,3590,3590,0
20230822,124700,81232930,3590,3590,3590,3590,188
20230822,124600,80558010,3595,3595,3595,3595,1
20230822,124500,80554415,3595,3595,3595,3595,4
20230822,124400,80540035,3595,3595,3595,3595,1
20230822,124300,80536440,3595,3595,3595,3595,8
20230822,124200,80507680,3590,3590,3590,3590,0
20230822,124100,80507680,3590,3590,3590,3590,0
20230822,124000,80507680,3590,3590,3590,3590,191
20230822,123900,79821990,3590,3590,3590,3590,0
20230822,123800,79821990,3590,3590,3590,3590,0
20230822,123700,79821990,3590,3590,3590,3590,0
20230822,123600,79821990,3590,3595,3595,3590,208
20230822,123500,79075145,3595,3595,3595,3595,20
20230822,123400,79003245,3595,3595,3595,3595,0
20230822,123300,79003245,3595,3595,3595,3595,43
20230822,123200,78848660,3595,3595,3595,3595,1
20230822,123100,78845065,3595,3595,3595,3595,80
20230822,123000,78557465,3590,3590,3590,3590,0
20230822,122900,78557465,3590,3595,3600,3590,163
20230822,122800,77971970,3595,3595,3595,3595,0
20230822,122700,77971970,3595,3595,3595,3595,36
20230822,122600,77842550,3595,3595,3595,3595,93
20230822,122500,77508215,3600,3600,3600,3600,0
20230822,122400,77508215,3600,3600,3600,3600,9
20230822,122300,77475815,3600,3600,3600,3600,0
20230822,122200,77475815,3600,3590,3600,3590,138
20230822,122100,76980295,3595,3595,3595,3595,84
20230822,122000,76678315,3595,3595,3595,3595,0
20230822,121900,76678315,3595,3595,3595,3595,0
20230822,121800,76678315,3595,3590,3595,3590,130
20230822,121700,76211605,3590,3590,3590,3590,0
20230822,121600,76211605,3590,3590,3590,3590,0
20230822,121500,76211605,3590,3590,3590,3585,1687
20230822,121400,70161515,3595,3595,3595,3595,0
20230822,121300,70161515,3595,3595,3595,3595,0
20230822,121200,70161515,3595,3595,3595,3595,80
20230822,121100,69873915,3590,3590,3590,3590,128
20230822,121000,69414395,3595,3595,3595,3595,71
20230822,120900,69159150,3590,3590,3590,3590,0
20230822,120800,69159150,3590,3590,3590,3590,127
20230822,120700,68703220,3595,3595,3595,3595,52
20230822,120600,68516280,3590,3590,3590,3590,0
20230822,120500,68516280,3590,3590,3590,3590,0
20230822,120400,68516280,3590,3590,3590,3590,128
20230822,120300,68056760,3585,3585,3585,3585,0
20230822,120200,68056760,3585,3590,3590,3585,577
20230822,120100,65987630,3585,3585,3585,3585,0
20230822,120000,65987630,3585,3585,3585,3585,129
20230822,115900,65525165,3585,3585,3585,3585,37
20230822,115800,65392520,3585,3585,3590,3585,130
20230822,115700,64925860,3585,3585,3585,3585,163
20230822,115600,64341505,3585,3585,3585,3585,11
20230822,115500,64302070,3585,3585,3590,3585,131
20230822,115400,63831820,3585,3585,3585,3585,37
20230822,115300,63699175,3585,3585,3585,3585,136
20230822,115200,63211615,3590,3585,3590,3585,67
20230822,115100,62971125,3585,3585,3585,3585,37
20230822,115000,62838480,3585,3590,3590,3585,103
20230822,114900,62468755,3585,3585,3585,3585,34
20230822,114800,62346865,3585,3585,3585,3585,11
20230822,114700,62307430,3585,3585,3585,3585,8
20230822,114600,62278750,3585,3590,3595,3585,174
20230822,114500,61654180,3590,3590,3590,3590,11
20230822,114400,61614690,3590,3590,3590,3590,18
20230822,114300,61550070,3585,3585,3585,3585,35
20230822,114200,61424595,3585,3585,3595,3585,157
20230822,114100,60861595,3585,3585,3590,3585,121
20230822,114000,60427375,3585,3585,3585,3585,8
20230822,113900,60398695,3585,3585,3585,3585,139
20230822,113800,59900380,3585,3590,3590,3585,12
20230822,113700,59857320,3590,3590,3595,3590,42
20230822,113600,59706385,3590,3590,3590,3590,9
20230822,113500,59674075,3590,3590,3600,3590,73
20230822,113400,59411755,3590,3590,3590,3590,11
20230822,113300,59372265,3590,3590,3590,3590,34
20230822,113200,59250205,3590,3585,3590,3585,19
20230822,113100,59182015,3590,3590,3590,3590,128
20230822,113000,58722495,3590,3590,3590,3590,34
20230822,112900,58600435,3590,3590,3595,3590,76
20230822,112800,58327245,3590,3595,3595,3590,138
20230822,112700,57831170,3595,3595,3600,3595,35
20230822,112600,57705340,3590,3590,3590,3590,8
20230822,112500,57676620,3590,3595,3595,3590,128
20230822,112400,57216500,3595,3595,3595,3595,136
20230822,112300,56727580,3595,3590,3595,3590,8
20230822,112200,56698855,3590,3590,3590,3590,38
20230822,112100,56562435,3590,3590,3590,3590,136
20230822,112000,56074195,3590,3590,3595,3590,283
20230822,111900,55056850,3590,3590,3590,3590,37
20230822,111800,54924020,3590,3590,3590,3590,8
20230822,111700,54895300,3585,3590,3590,3585,223
20230822,111600,54094750,3590,3590,3590,3590,34
20230822,111500,53972690,3590,3585,3590,3585,132
20230822,111400,53498815,3585,3585,3585,3585,36
20230822,111300,53369755,3590,3590,3590,3590,105
20230822,111200,52992805,3590,3585,3590,3585,1782
20230822,111100,46595455,3585,3585,3590,3585,139
20230822,111000,46096615,3590,3585,3590,3585,143
20230822,110900,45583910,3590,3585,3590,3585,93
20230822,110800,45250070,3585,3585,3585,3585,26
20230822,110700,45156860,3585,3585,3585,3585,0
20230822,110600,45156860,3585,3590,3590,3585,187
20230822,110500,44486170,3590,3590,3590,3590,0
20230822,110400,44486170,3590,3590,3590,3590,21
20230822,110300,44410780,3590,3590,3590,3590,126
20230822,110200,43958440,3590,3590,3590,3590,0
20230822,110100,43958440,3590,3590,3590,3590,0
20230822,110000,43958440,3590,3590,3590,3590,0
20230822,105900,43958440,3590,3590,3590,3590,128
20230822,105800,43498920,3595,3595,3595,3595,0
20230822,105700,43498920,3595,3595,3595,3595,62
20230822,105600,43276030,3595,3595,3595,3595,0
20230822,105500,43276030,3595,3595,3595,3595,103
20230822,105400,42905745,3600,3600,3600,3600,40
20230822,105300,42761745,3600,3600,3600,3600,0
20230822,105200,42761745,3600,3600,3600,3590,230
20230822,105100,41935015,3595,3595,3595,3595,0
20230822,105000,41935015,3595,3595,3595,3595,0
20230822,104900,41935015,3595,3595,3595,3595,242
20230822,104800,41065025,3590,3590,3590,3590,128
20230822,104700,40605505,3595,3595,3595,3595,104
20230822,104600,40231625,3595,3595,3595,3595,350
20230822,104500,38973375,3590,3590,3590,3590,752
20230822,104400,36273695,3595,3595,3595,3595,0
20230822,104300,36273695,3595,3595,3595,3595,40
20230822,104200,36129895,3590,3590,3590,3590,19
20230822,104100,36061685,3595,3595,3595,3595,66
20230822,104000,35824415,3600,3600,3600,3600,15
20230822,103900,35770415,3600,3600,3600,3600,0
20230822,103800,35770415,3600,3600,3600,3600,0
20230822,103700,35770415,3600,3600,3600,3600,38
20230822,103600,35633615,3600,3600,3600,3600,0
20230822,103500,35633615,3600,3600,3600,3600,59
20230822,103400,35421215,3600,3600,3600,3600,115
20230822,103300,35007215,3610,3610,3610,3610,34
20230822,103200,34884475,3595,3595,3595,3595,0
20230822,103100,34884475,3595,3595,3595,3595,0
20230822,103000,34884475,3595,3595,3595,3595,128
20230822,102900,34424315,3600,3600,3600,3600,0
20230822,102800,34424315,3600,3600,3600,3600,0
20230822,102700,34424315,3600,3590,3600,3590,137
20230822,102600,33932395,3595,3595,3595,3595,274
20230822,102500,32947365,3590,3590,3590,3590,6
20230822,102400,32925825,3590,3590,3590,3590,0
20230822,102300,32925825,3590,3595,3595,3590,461
20230822,102200,31269170,3590,3590,3590,3590,0
20230822,102100,31269170,3590,3590,3590,3590,6
20230822,102000,31247630,3595,3595,3595,3595,0
20230822,101900,31247630,3595,3595,3595,3590,1136
20230822,101800,27167900,3600,3600,3600,3600,0
20230822,101700,27167900,3600,3600,3600,3600,366
20230822,101600,25850300,3605,3600,3605,3600,340
20230822,101500,24626265,3610,3610,3610,3610,0
20230822,101400,24626265,3610,3610,3610,3610,0
20230822,101300,24626265,3610,3595,3635,3595,1514
20230822,101200,19181615,3590,3595,3595,3590,60
20230822,101100,18965945,3600,3600,3600,3600,37
20230822,101000,18832745,3600,3600,3600,3600,0
20230822,100900,18832745,3600,3600,3600,3600,22
20230822,100800,18753545,3605,3600,3605,3600,76
20230822,100700,18479590,3600,3600,3600,3600,25
20230822,100600,18389590,3605,3605,3605,3605,147
20230822,100500,17859655,3605,3600,3605,3600,158
20230822,100400,17290765,3605,3600,3605,3600,25
20230822,100300,17200670,3605,3605,3605,3605,183
20230822,100200,16540955,3600,3600,3600,3600,0
20230822,100100,16540955,3600,3600,3600,3600,128
20230822,100000,16080155,3605,3600,3605,3600,334
20230822,095900,14876115,3605,3605,3605,3605,16
20230822,095800,14818435,3605,3605,3615,3605,351
20230822,095700,13553000,3620,3605,3650,3605,1132
20230822,095600,9445775,3600,3600,3600,3600,1
20230822,095500,9442175,3600,3600,3600,3600,6
20230822,095400,9420575,3605,3605,3605,3605,137
20230822,095300,8926690,3605,3605,3605,3605,0
20230822,095200,8926690,3605,3605,3605,3605,0
20230822,095100,8926690,3605,3605,3605,3605,3
20230822,095000,8915875,3605,3605,3605,3605,132
20230822,094900,8440015,3605,3605,3605,3605,0
20230822,094800,8440015,3605,3605,3605,3605,0
20230822,094700,8440015,3605,3605,3605,3605,134
20230822,094600,7956945,3610,3610,3610,3610,0
20230822,094500,7956945,3610,3610,3610,3610,8
20230822,094400,7928065,3605,3605,3605,3605,0
20230822,094300,7928065,3605,3605,3605,3605,128
20230822,094200,7466625,3605,3605,3605,3605,6
20230822,094100,7444995,3610,3610,3610,3610,0
20230822,094000,7444995,3610,3610,3610,3610,1
20230822,093900,7441385,3610,3610,3610,3610,0
20230822,093800,7441385,3610,3610,3610,3610,6
20230822,093700,7419725,3615,3610,3615,3610,3
20230822,093600,7408885,3610,3610,3610,3605,137
20230822,093500,6914950,3610,3610,3610,3610,5
20230822,093400,6896900,3610,3600,3610,3600,76
20230822,093300,6622925,3605,3605,3605,3605,0
20230822,093200,6622925,3605,3605,3615,3605,186
20230822,093100,5952365,3615,3605,3615,3605,5
20230822,093000,5934300,3595,3590,3595,3590,167
20230822,092900,5333965,3595,3595,3595,3595,68
20230822,092800,5089505,3600,3600,3600,3600,0
20230822,092700,5089505,3600,3600,3600,3600,0
20230822,092600,5089505,3600,3600,3600,3600,2
20230822,092500,5082305,3600,3600,3600,3600,109
20230822,092400,4689905,3605,3605,3605,3605,1
20230822,092300,4686300,3605,3605,3605,3605,2
20230822,092200,4679090,3605,3600,3605,3600,129
20230822,092100,4214685,3605,3605,3605,3605,7
20230822,092000,4189450,3605,3605,3605,3605,0
20230822,091900,4189450,3605,3605,3605,3605,1
20230822,091800,4185845,3605,3605,3605,3605,51
20230822,091700,4001990,3600,3600,3600,3600,0
20230822,091600,4001990,3600,3600,3605,3600,415
20230822,091500,2507345,3600,3600,3600,3600,1
20230822,091400,2503745,3600,3605,3605,3600,73
20230822,091300,2240940,3605,3605,3605,3605,0
20230822,091200,2240940,3605,3605,3605,3605,0
20230822,091100,2240940,3605,3610,3610,3605,71
20230822,091000,1984980,3620,3620,3620,3620,3
20230822,090900,1974120,3655,3655,3655,3655,0
20230822,090800,1974120,3655,3655,3655,3655,0
20230822,090700,1974120,3655,3655,3655,3655,0
20230822,090600,1974120,3655,3640,3655,3640,41
20230822,090500,1824430,3610,3615,3615,3610,4
20230822,090400,1809985,3660,3660,3660,3660,0
20230822,090300,1809985,3660,3660,3660,3660,0
20230822,090200,1809985,3660,3660,3660,3660,0
20230822,090100,1809985,3660,3660,3660,3660,0
20230822,090000,1809985,3660,3605,3660,3605,502