KissMeData/085670/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193900,512314875,4595,4595,4595,4595,6444
20230822,193800,512314875,4595,4595,4595,4595,0
20230822,193700,512314875,4595,4595,4595,4595,0
20230822,193600,512314875,4595,4595,4595,4595,0
20230822,193500,512314875,4595,4595,4595,4595,0
20230822,193400,512314875,4595,4595,4595,4595,0
20230822,193300,512314875,4595,4595,4595,4595,0
20230822,193200,512314875,4595,4595,4595,4595,0
20230822,193100,512314875,4595,4595,4595,4595,0
20230822,193000,512314875,4595,4595,4595,4595,0
20230822,192900,512314875,4595,4595,4595,4595,0
20230822,192800,512314875,4595,4595,4595,4595,0
20230822,192700,512314875,4595,4595,4595,4595,0
20230822,192600,512314875,4595,4595,4595,4595,0
20230822,192500,512314875,4595,4595,4595,4595,0
20230822,192400,512314875,4595,4595,4595,4595,0
20230822,192300,512314875,4595,4595,4595,4595,0
20230822,192200,512314875,4595,4595,4595,4595,0
20230822,192100,512314875,4595,4595,4595,4595,0
20230822,192000,512314875,4595,4595,4595,4595,0
20230822,191900,512314875,4595,4595,4595,4595,0
20230822,191800,512314875,4595,4595,4595,4595,0
20230822,191700,512314875,4595,4595,4595,4595,0
20230822,191600,512314875,4595,4595,4595,4595,0
20230822,191500,512314875,4595,4595,4595,4595,0
20230822,191400,512314875,4595,4595,4595,4595,0
20230822,191300,512314875,4595,4595,4595,4595,0
20230822,191200,512314875,4595,4595,4595,4595,0
20230822,191100,512314875,4595,4595,4595,4595,0
20230822,191000,512314875,4595,4595,4595,4595,0
20230822,190900,512314875,4595,4595,4595,4595,6444
20230822,190800,512314875,4595,4595,4595,4595,0
20230822,190700,512314875,4595,4595,4595,4595,0
20230822,190600,512314875,4595,4595,4595,4595,0
20230822,190500,512314875,4595,4595,4595,4595,0
20230822,190400,512314875,4595,4595,4595,4595,0
20230822,190300,512314875,4595,4595,4595,4595,0
20230822,190200,512314875,4595,4595,4595,4595,0
20230822,190100,512314875,4595,4595,4595,4595,0
20230822,190000,512314875,4595,4595,4595,4595,0
20230822,185900,512314875,4595,4595,4595,4595,0
20230822,185800,512314875,4595,4595,4595,4595,0
20230822,185700,512314875,4595,4595,4595,4595,0
20230822,185600,512314875,4595,4595,4595,4595,0
20230822,185500,512314875,4595,4595,4595,4595,0
20230822,185400,512314875,4595,4595,4595,4595,0
20230822,185300,512314875,4595,4595,4595,4595,0
20230822,185200,512314875,4595,4595,4595,4595,0
20230822,185100,512314875,4595,4595,4595,4595,0
20230822,185000,512314875,4595,4595,4595,4595,0
20230822,184900,512314875,4595,4595,4595,4595,0
20230822,184800,512314875,4595,4595,4595,4595,0
20230822,184700,512314875,4595,4595,4595,4595,0
20230822,184600,512314875,4595,4595,4595,4595,0
20230822,184500,512314875,4595,4595,4595,4595,0
20230822,184400,512314875,4595,4595,4595,4595,0
20230822,184300,512314875,4595,4595,4595,4595,0
20230822,184200,512314875,4595,4595,4595,4595,0
20230822,184100,512314875,4595,4595,4595,4595,0
20230822,184000,512314875,4595,4595,4595,4595,0
20230822,183900,512314875,4595,4595,4595,4595,6444
20230822,183800,512314875,4595,4595,4595,4595,0
20230822,183700,512314875,4595,4595,4595,4595,0
20230822,183600,512314875,4595,4595,4595,4595,0
20230822,183500,512314875,4595,4595,4595,4595,0
20230822,183400,512314875,4595,4595,4595,4595,0
20230822,183300,512314875,4595,4595,4595,4595,0
20230822,183200,512314875,4595,4595,4595,4595,0
20230822,183100,512314875,4595,4595,4595,4595,0
20230822,183000,512314875,4595,4595,4595,4595,0
20230822,182900,512314875,4595,4595,4595,4595,0
20230822,182800,512314875,4595,4595,4595,4595,0
20230822,182700,512314875,4595,4595,4595,4595,0
20230822,182600,512314875,4595,4595,4595,4595,0
20230822,182500,512314875,4595,4595,4595,4595,0
20230822,182400,512314875,4595,4595,4595,4595,0
20230822,182300,512314875,4595,4595,4595,4595,0
20230822,182200,512314875,4595,4595,4595,4595,0
20230822,182100,512314875,4595,4595,4595,4595,0
20230822,182000,512314875,4595,4595,4595,4595,0
20230822,181900,512314875,4595,4595,4595,4595,0
20230822,181800,512314875,4595,4595,4595,4595,0
20230822,181700,512314875,4595,4595,4595,4595,0
20230822,181600,512314875,4595,4595,4595,4595,0
20230822,181500,512314875,4595,4595,4595,4595,0
20230822,181400,512314875,4595,4595,4595,4595,0
20230822,181300,512314875,4595,4595,4595,4595,0
20230822,181200,512314875,4595,4595,4595,4595,0
20230822,181100,512314875,4595,4595,4595,4595,0
20230822,181000,512314875,4595,4595,4595,4595,0
20230822,180900,512314875,4595,4595,4595,4595,6444
20230822,180800,512314875,4595,4595,4595,4595,0
20230822,180700,512314875,4595,4595,4595,4595,0
20230822,180600,512314875,4595,4595,4595,4595,0
20230822,180500,512314875,4595,4595,4595,4595,0
20230822,180400,512314875,4595,4595,4595,4595,0
20230822,180300,512314875,4595,4595,4595,4595,0
20230822,180200,512314875,4595,4595,4595,4595,0
20230822,180100,512314875,4595,4595,4595,4595,0
20230822,180000,512314875,4595,4595,4595,4595,0
20230822,175900,512314875,4595,4595,4595,4595,0
20230822,175800,512314875,4595,4595,4595,4595,0
20230822,175700,512314875,4595,4595,4595,4595,0
20230822,175600,512314875,4595,4595,4595,4595,0
20230822,175500,512314875,4595,4595,4595,4595,0
20230822,175400,512314875,4595,4595,4595,4595,0
20230822,175300,512314875,4595,4595,4595,4595,0
20230822,175200,512314875,4595,4595,4595,4595,0
20230822,175100,512314875,4595,4595,4595,4595,0
20230822,175000,512314875,4595,4595,4595,4595,0
20230822,174900,512314875,4595,4595,4595,4595,0
20230822,174800,512314875,4595,4595,4595,4595,0
20230822,174700,512314875,4595,4595,4595,4595,0
20230822,174600,512314875,4595,4595,4595,4595,0
20230822,174500,512314875,4595,4595,4595,4595,0
20230822,174400,512314875,4595,4595,4595,4595,0
20230822,174300,512314875,4595,4595,4595,4595,0
20230822,174200,512314875,4595,4595,4595,4595,0
20230822,174100,512314875,4595,4595,4595,4595,0
20230822,174000,512314875,4595,4595,4595,4595,0
20230822,173900,512314875,4595,4595,4595,4595,6444
20230822,173800,512314875,4595,4595,4595,4595,0
20230822,173700,512314875,4595,4595,4595,4595,0
20230822,173600,512314875,4595,4595,4595,4595,0
20230822,173500,512314875,4595,4595,4595,4595,0
20230822,173400,512314875,4595,4595,4595,4595,0
20230822,173300,512314875,4595,4595,4595,4595,0
20230822,173200,512314875,4595,4595,4595,4595,0
20230822,173100,512314875,4595,4595,4595,4595,0
20230822,173000,512314875,4595,4595,4595,4595,0
20230822,172900,512314875,4595,4595,4595,4595,0
20230822,172800,512314875,4595,4595,4595,4595,0
20230822,172700,512314875,4595,4595,4595,4595,0
20230822,172600,512314875,4595,4595,4595,4595,0
20230822,172500,512314875,4595,4595,4595,4595,0
20230822,172400,512314875,4595,4595,4595,4595,0
20230822,172300,512314875,4595,4595,4595,4595,0
20230822,172200,512314875,4595,4595,4595,4595,0
20230822,172100,512314875,4595,4595,4595,4595,0
20230822,172000,512314875,4595,4595,4595,4595,0
20230822,171900,512314875,4595,4595,4595,4595,0
20230822,171800,512314875,4595,4595,4595,4595,0
20230822,171700,512314875,4595,4595,4595,4595,0
20230822,171600,512314875,4595,4595,4595,4595,0
20230822,171500,512314875,4595,4595,4595,4595,0
20230822,171400,512314875,4595,4595,4595,4595,0
20230822,171300,512314875,4595,4595,4595,4595,0
20230822,171200,512314875,4595,4595,4595,4595,0
20230822,171100,512314875,4595,4595,4595,4595,0
20230822,171000,512314875,4595,4595,4595,4595,0
20230822,170900,512314875,4595,4595,4595,4595,6444
20230822,170800,512314875,4595,4595,4595,4595,0
20230822,170700,512314875,4595,4595,4595,4595,0
20230822,170600,512314875,4595,4595,4595,4595,0
20230822,170500,512314875,4595,4595,4595,4595,0
20230822,170400,512314875,4595,4595,4595,4595,0
20230822,170300,512314875,4595,4595,4595,4595,0
20230822,170200,512314875,4595,4595,4595,4595,0
20230822,170100,512314875,4595,4595,4595,4595,0
20230822,170000,512314875,4595,4595,4595,4595,0
20230822,165900,512314875,4595,4595,4595,4595,0
20230822,165800,512314875,4595,4595,4595,4595,0
20230822,165700,512314875,4595,4595,4595,4595,0
20230822,165600,512314875,4595,4595,4595,4595,0
20230822,165500,512314875,4595,4595,4595,4595,0
20230822,165400,512314875,4595,4595,4595,4595,0
20230822,165300,512314875,4595,4595,4595,4595,0
20230822,165200,512314875,4595,4595,4595,4595,0
20230822,165100,512314875,4595,4595,4595,4595,0
20230822,165000,512314875,4595,4595,4595,4595,0
20230822,164900,512314875,4595,4595,4595,4595,0
20230822,164800,512314875,4595,4595,4595,4595,0
20230822,164700,512314875,4595,4595,4595,4595,0
20230822,164600,512314875,4595,4595,4595,4595,0
20230822,164500,512314875,4595,4595,4595,4595,0
20230822,164400,512314875,4595,4595,4595,4595,0
20230822,164300,512314875,4595,4595,4595,4595,0
20230822,164200,512314875,4595,4595,4595,4595,0
20230822,164100,512314875,4595,4595,4595,4595,0
20230822,164000,512314875,4595,4595,4595,4595,0
20230822,163900,512314875,4595,4595,4595,4595,6444
20230822,163800,512314875,4595,4595,4595,4595,0
20230822,163700,512314875,4595,4595,4595,4595,0
20230822,163600,512314875,4595,4595,4595,4595,0
20230822,163500,512314875,4595,4595,4595,4595,0
20230822,163400,512314875,4595,4595,4595,4595,0
20230822,163300,512314875,4595,4595,4595,4595,0
20230822,163200,512314875,4595,4595,4595,4595,0
20230822,163100,512314875,4595,4595,4595,4595,0
20230822,163000,512314875,4595,4595,4595,4595,0
20230822,162900,512314875,4595,4595,4595,4595,0
20230822,162800,512314875,4595,4595,4595,4595,0
20230822,162700,512314875,4595,4595,4595,4595,0
20230822,162600,512314875,4595,4595,4595,4595,0
20230822,162500,512314875,4595,4595,4595,4595,0
20230822,162400,512314875,4595,4595,4595,4595,0
20230822,162300,512314875,4595,4595,4595,4595,0
20230822,162200,512314875,4595,4595,4595,4595,0
20230822,162100,512314875,4595,4595,4595,4595,0
20230822,162000,512314875,4595,4595,4595,4595,0
20230822,161900,512314875,4595,4595,4595,4595,0
20230822,161800,512314875,4595,4595,4595,4595,0
20230822,161700,512314875,4595,4595,4595,4595,0
20230822,161600,512314875,4595,4595,4595,4595,0
20230822,161500,512314875,4595,4595,4595,4595,0
20230822,161400,512314875,4595,4595,4595,4595,0
20230822,161300,512314875,4595,4595,4595,4595,0
20230822,161200,512314875,4595,4595,4595,4595,0
20230822,161100,512314875,4595,4595,4595,4595,0
20230822,161000,512314875,4595,4595,4595,4595,0
20230822,160900,512314875,4595,4595,4595,4595,6444
20230822,160800,512314875,4595,4595,4595,4595,0
20230822,160700,512314875,4595,4595,4595,4595,0
20230822,160600,512314875,4595,4595,4595,4595,0
20230822,160500,512314875,4595,4595,4595,4595,0
20230822,160400,512314875,4595,4595,4595,4595,0
20230822,160300,512314875,4595,4595,4595,4595,0
20230822,160200,512314875,4595,4595,4595,4595,0
20230822,160100,512314875,4595,4595,4595,4595,0
20230822,160000,512314875,4595,4595,4595,4595,0
20230822,155900,512314875,4595,4595,4595,4595,0
20230822,155800,512314875,4595,4595,4595,4595,0
20230822,155700,512314875,4595,4595,4595,4595,0
20230822,155600,512314875,4595,4595,4595,4595,0
20230822,155500,512314875,4595,4595,4595,4595,0
20230822,155400,512314875,4595,4595,4595,4595,0
20230822,155300,512314875,4595,4595,4595,4595,0
20230822,155200,512314875,4595,4595,4595,4595,0
20230822,155100,512314875,4595,4595,4595,4595,0
20230822,155000,512314875,4595,4595,4595,4595,0
20230822,154900,512314875,4595,4595,4595,4595,0
20230822,154800,512314875,4595,4595,4595,4595,0
20230822,154700,512314875,4595,4595,4595,4595,0
20230822,154600,512314875,4595,4595,4595,4595,0
20230822,154500,512314875,4595,4595,4595,4595,0
20230822,154400,512314875,4595,4595,4595,4595,0
20230822,154300,512314875,4595,4595,4595,4595,0
20230822,154200,512314875,4595,4595,4595,4595,0
20230822,154100,512314875,4595,4595,4595,4595,0
20230822,154000,512314875,4595,4595,4595,4595,0
20230822,153900,512314875,4595,4595,4595,4595,6444
20230822,153800,512314875,4595,4595,4595,4595,0
20230822,153700,512314875,4595,4595,4595,4595,0
20230822,153600,512314875,4595,4595,4595,4595,0
20230822,153500,512314875,4595,4595,4595,4595,0
20230822,153400,512314875,4595,4595,4595,4595,0
20230822,153300,512314875,4595,4595,4595,4595,0
20230822,153200,512314875,4595,4595,4595,4595,0
20230822,153100,512314875,4595,4595,4595,4595,0
20230822,153000,512314875,4595,4595,4595,4595,6444
20230822,152900,482704695,4595,4595,4595,4595,0
20230822,152800,482704695,4595,4595,4595,4595,0
20230822,152700,482704695,4595,4595,4595,4595,0
20230822,152600,482704695,4595,4595,4595,4595,0
20230822,152500,482704695,4595,4595,4595,4595,0
20230822,152400,482704695,4595,4595,4595,4595,0
20230822,152300,482704695,4595,4595,4595,4595,0
20230822,152200,482704695,4595,4595,4595,4595,0
20230822,152100,482704695,4595,4595,4595,4595,0
20230822,152000,482704695,4595,4595,4595,4595,0
20230822,151900,482704695,4595,4590,4595,4590,450
20230822,151800,480639145,4590,4590,4595,4590,314
20230822,151700,479197865,4580,4590,4590,4580,915
20230822,151600,475000015,4590,4590,4590,4590,0
20230822,151500,475000015,4590,4590,4590,4590,2
20230822,151400,474990835,4575,4590,4590,4575,148
20230822,151300,474313720,4590,4590,4590,4590,2
20230822,151200,474304540,4575,4575,4575,4575,20
20230822,151100,474213040,4590,4590,4590,4590,200
20230822,151000,473295040,4590,4595,4600,4590,143
20230822,150900,472637955,4600,4595,4600,4595,183
20230822,150800,471797060,4595,4595,4595,4595,200
20230822,150700,470878060,4595,4575,4600,4575,288
20230822,150600,469557485,4600,4600,4600,4600,5
20230822,150500,469534485,4600,4600,4600,4600,0
20230822,150400,469534485,4600,4600,4600,4600,0
20230822,150300,469534485,4600,4600,4600,4600,1
20230822,150200,469529885,4610,4610,4610,4610,0
20230822,150100,469529885,4610,4590,4610,4590,2552
20230822,150000,457790675,4590,4570,4590,4570,43
20230822,145900,457593615,4565,4565,4565,4565,918
20230822,145800,453402945,4565,4565,4565,4565,126
20230822,145700,452827755,4565,4565,4565,4565,50
20230822,145600,452599505,4570,4570,4570,4570,0
20230822,145500,452599505,4570,4560,4570,4560,19
20230822,145400,452512815,4560,4560,4560,4560,10
20230822,145300,452467215,4570,4575,4575,4565,760
20230822,145200,448996525,4580,4580,4580,4580,0
20230822,145100,448996525,4580,4580,4580,4580,59
20230822,145000,448726305,4590,4590,4590,4590,0
20230822,144900,448726305,4590,4590,4590,4590,20
20230822,144800,448634505,4600,4600,4600,4600,0
20230822,144700,448634505,4600,4600,4600,4600,0
20230822,144600,448634505,4600,4600,4600,4600,0
20230822,144500,448634505,4600,4600,4600,4600,22
20230822,144400,448533305,4600,4600,4600,4600,3000
20230822,144300,434733305,4600,4595,4600,4595,2585
20230822,144200,422844805,4600,4580,4600,4580,2800
20230822,144100,409987715,4585,4560,4585,4560,2731
20230822,144000,397503550,4565,4565,4565,4565,1
20230822,143900,397498985,4565,4565,4565,4565,5
20230822,143800,397476160,4560,4560,4560,4560,0
20230822,143700,397476160,4560,4560,4560,4560,112
20230822,143600,396965440,4565,4565,4565,4565,0
20230822,143500,396965440,4565,4565,4565,4565,0
20230822,143400,396965440,4565,4565,4565,4555,4
20230822,143300,396947190,4555,4560,4560,4555,2442
20230822,143200,385815000,4565,4565,4565,4565,0
20230822,143100,385815000,4565,4560,4565,4560,302
20230822,143000,384437870,4560,4565,4565,4560,6
20230822,142900,384410505,4575,4575,4575,4575,0
20230822,142800,384410505,4575,4575,4575,4575,0
20230822,142700,384410505,4575,4575,4575,4575,0
20230822,142600,384410505,4575,4565,4575,4565,241
20230822,142500,383309160,4570,4570,4570,4570,1
20230822,142400,383304590,4560,4560,4560,4560,100
20230822,142300,382848590,4570,4565,4570,4565,9
20230822,142200,382807490,4565,4565,4565,4565,684
20230822,142100,379685030,4565,4565,4565,4565,0
20230822,142000,379685030,4565,4565,4565,4565,0
20230822,141900,379685030,4565,4565,4565,4565,6
20230822,141800,379657640,4575,4575,4575,4575,0
20230822,141700,379657640,4575,4575,4575,4575,1
20230822,141600,379653065,4570,4570,4570,4570,111
20230822,141500,379145795,4575,4570,4575,4570,13
20230822,141400,379086335,4575,4575,4575,4575,0
20230822,141300,379086335,4575,4570,4575,4570,7
20230822,141200,379054340,4575,4575,4575,4570,5
20230822,141100,379031470,4570,4570,4570,4570,45
20230822,141000,378825820,4570,4570,4570,4570,3
20230822,140900,378812110,4575,4570,4575,4570,75
20230822,140800,378469355,4570,4570,4570,4570,1926
20230822,140700,369667535,4570,4570,4570,4565,877
20230822,140600,365664020,4570,4570,4570,4565,1010
20230822,140500,361048350,4565,4565,4565,4565,427
20230822,140400,359099095,4570,4565,4570,4565,3
20230822,140300,359085395,4565,4560,4565,4560,33
20230822,140200,358934815,4560,4560,4560,4560,0
20230822,140100,358934815,4560,4560,4560,4560,102
20230822,140000,358469695,4560,4560,4560,4560,0
20230822,135900,358469695,4560,4570,4570,4560,38
20230822,135800,358296395,4560,4560,4560,4560,0
20230822,135700,358296395,4560,4560,4560,4560,35
20230822,135600,358136795,4570,4565,4570,4565,4
20230822,135500,358118530,4570,4560,4570,4560,75
20230822,135400,357776510,4560,4565,4565,4560,90
20230822,135300,357366060,4565,4565,4565,4565,2
20230822,135200,357356930,4555,4565,4570,4555,517
20230822,135100,355001905,4560,4560,4560,4560,400
20230822,135000,353177905,4555,4560,4560,4555,2510
20230822,134900,341732930,4570,4560,4570,4560,121
20230822,134800,341181160,4560,4560,4560,4560,57
20230822,134700,340921240,4570,4565,4570,4565,8
20230822,134600,340884710,4570,4570,4570,4570,0
20230822,134500,340884710,4570,4565,4570,4560,1168
20230822,134400,335552960,4565,4565,4565,4565,5
20230822,134300,335530135,4570,4570,4570,4565,45
20230822,134200,335324675,4575,4575,4575,4575,0
20230822,134100,335324675,4575,4575,4575,4575,10
20230822,134000,335278925,4575,4570,4575,4565,763
20230822,133900,331792180,4570,4570,4570,4570,6
20230822,133800,331764760,4575,4570,4575,4570,38
20230822,133700,331591090,4575,4575,4575,4575,2
20230822,133600,331581940,4570,4570,4570,4570,138
20230822,133500,330951280,4570,4570,4570,4570,0
20230822,133400,330951280,4570,4570,4570,4570,0
20230822,133300,330951280,4570,4570,4570,4570,488
20230822,133200,328721120,4570,4570,4570,4570,0
20230822,133100,328721120,4570,4570,4570,4570,36
20230822,133000,328556600,4570,4570,4570,4570,0
20230822,132900,328556600,4570,4570,4570,4570,3
20230822,132800,328542890,4570,4570,4570,4570,35
20230822,132700,328382940,4570,4570,4570,4570,249
20230822,132600,327245010,4570,4570,4570,4570,389
20230822,132500,325467280,4570,4570,4570,4570,15
20230822,132400,325398730,4570,4565,4570,4565,79
20230822,132300,325037875,4565,4570,4570,4565,6
20230822,132200,325010475,4570,4570,4570,4570,7
20230822,132100,324978485,4565,4570,4570,4565,41
20230822,132000,324791295,4570,4570,4575,4565,2525
20230822,131900,313252045,4580,4570,4580,4570,41
20230822,131800,313064615,4580,4580,4580,4580,0
20230822,131700,313064615,4580,4580,4580,4575,2310
20230822,131600,302496130,4580,4580,4580,4575,577
20230822,131500,299856160,4580,4580,4580,4580,25
20230822,131400,299741660,4580,4575,4580,4575,40
20230822,131300,299558645,4580,4585,4585,4580,3
20230822,131200,299544895,4580,4575,4585,4575,55
20230822,131100,299293150,4590,4580,4590,4575,403
20230822,131000,297447460,4580,4580,4585,4580,39
20230822,130900,297268835,4590,4580,4590,4580,37
20230822,130800,297099355,4590,4590,4590,4590,2
20230822,130700,297090175,4580,4585,4585,4580,40
20230822,130600,296906955,4580,4580,4580,4580,106
20230822,130500,296421475,4580,4580,4580,4580,150
20230822,130400,295734475,4580,4580,4580,4580,135
20230822,130300,295116175,4580,4580,4580,4580,3
20230822,130200,295102435,4580,4580,4580,4580,35
20230822,130100,294942135,4590,4590,4590,4590,0
20230822,130000,294942135,4590,4580,4590,4575,122
20230822,125900,294383365,4585,4585,4585,4585,2
20230822,125800,294374195,4575,4575,4575,4575,31
20230822,125700,294232370,4580,4580,4580,4580,6
20230822,125600,294204890,4580,4580,4580,4580,3
20230822,125500,294191150,4575,4575,4575,4575,58
20230822,125400,293925800,4575,4570,4575,4570,102
20230822,125300,293459190,4570,4575,4575,4570,76
20230822,125200,293111520,4570,4575,4575,4570,535
20230822,125100,290664070,4575,4575,4575,4575,1
20230822,125000,290659495,4570,4575,4575,4570,85
20230822,124900,290270995,4575,4570,4575,4570,305
20230822,124800,288875640,4570,4570,4570,4570,35
20230822,124700,288715690,4575,4575,4575,4575,6
20230822,124600,288688240,4570,4575,4575,4570,143
20230822,124500,288034040,4575,4575,4595,4575,44
20230822,124400,287832670,4580,4580,4580,4580,2
20230822,124300,287823510,4575,4575,4575,4575,1936
20230822,124200,278966310,4575,4575,4575,4575,0
20230822,124100,278966310,4575,4575,4575,4575,82
20230822,124000,278591160,4575,4585,4585,4575,37
20230822,123900,278421865,4575,4575,4575,4575,65
20230822,123800,278124490,4575,4595,4595,4575,37
20230822,123700,277955175,4595,4595,4595,4595,1
20230822,123600,277950580,4595,4575,4595,4575,567
20230822,123500,275356180,4585,4585,4585,4585,3
20230822,123400,275342425,4575,4580,4580,4575,53
20230822,123300,275099835,4580,4580,4580,4580,50
20230822,123200,274870835,4580,4580,4580,4580,0
20230822,123100,274870835,4580,4580,4580,4580,3
20230822,123000,274857095,4580,4580,4580,4580,2
20230822,122900,274847935,4580,4580,4585,4580,71
20230822,122800,274522745,4585,4585,4585,4585,2
20230822,122700,274513575,4580,4580,4580,4580,0
20230822,122600,274513575,4580,4585,4585,4580,7
20230822,122500,274481510,4600,4600,4600,4600,50
20230822,122400,274251510,4600,4575,4600,4575,37
20230822,122300,274082185,4575,4600,4600,4575,209
20230822,122200,273123985,4595,4595,4600,4595,63
20230822,122100,272834475,4600,4580,4600,4580,213
20230822,122000,271857180,4580,4580,4580,4580,4
20230822,121900,271838860,4580,4575,4580,4575,106
20230822,121800,271353560,4580,4580,4580,4580,2
20230822,121700,271344400,4575,4575,4575,4575,35
20230822,121600,271184275,4575,4580,4580,4575,16
20230822,121500,271111015,4580,4580,4580,4580,28
20230822,121400,270982775,4580,4580,4580,4580,7
20230822,121300,270950715,4590,4590,4590,4590,0
20230822,121200,270950715,4590,4590,4590,4590,4
20230822,121100,270932355,4590,4590,4590,4590,50
20230822,121000,270702855,4590,4590,4590,4590,0
20230822,120900,270702855,4590,4590,4590,4590,925
20230822,120800,266457105,4595,4590,4595,4590,401
20230822,120700,264616510,4595,4595,4595,4590,1058
20230822,120600,259760175,4590,4595,4595,4590,7
20230822,120500,259728040,4595,4590,4595,4590,41
20230822,120400,259539825,4590,4590,4590,4590,0
20230822,120300,259539825,4590,4590,4590,4590,3
20230822,120200,259526055,4590,4590,4590,4590,35
20230822,120100,259365405,4590,4590,4590,4590,0
20230822,120000,259365405,4590,4590,4590,4590,35
20230822,115900,259204755,4590,4590,4590,4590,5
20230822,115800,259181805,4590,4590,4590,4590,419
20230822,115700,257258595,4590,4580,4590,4580,299
20230822,115600,255888665,4580,4585,4590,4580,84
20230822,115500,255503930,4585,4580,4585,4580,40
20230822,115400,255320705,4580,4580,4580,4580,0
20230822,115300,255320705,4580,4580,4580,4580,35
20230822,115200,255160405,4590,4590,4595,4590,3
20230822,115100,255146630,4590,4590,4590,4590,1
20230822,115000,255142040,4595,4590,4595,4580,57
20230822,114900,254880665,4595,4590,4595,4590,6
20230822,114800,254853120,4590,4580,4590,4580,37
20230822,114700,254683650,4580,4580,4580,4580,128
20230822,114600,254097410,4595,4595,4595,4595,2
20230822,114500,254088220,4580,4580,4580,4580,35
20230822,114400,253927920,4595,4590,4595,4590,5
20230822,114300,253904965,4580,4580,4580,4580,35
20230822,114200,253744665,4595,4595,4595,4595,2
20230822,114100,253735475,4580,4580,4595,4580,39
20230822,114000,253556825,4595,4585,4595,4585,315
20230822,113900,252112470,4585,4590,4595,4585,77
20230822,113800,251759055,4590,4590,4590,4590,1
20230822,113700,251754465,4595,4590,4595,4590,16
20230822,113600,251681010,4590,4585,4590,4585,105
20230822,113500,251199555,4585,4585,4585,4585,102
20230822,113400,250731885,4585,4585,4585,4585,95
20230822,113300,250296310,4585,4585,4585,4580,44
20230822,113200,250094775,4585,4585,4585,4580,25
20230822,113100,249980260,4580,4585,4585,4580,40
20230822,113000,249797035,4580,4580,4580,4580,0
20230822,112900,249797035,4580,4585,4585,4580,11
20230822,112800,249746620,4590,4590,4590,4590,0
20230822,112700,249746620,4590,4585,4590,4585,5
20230822,112600,249723685,4585,4580,4585,4580,38
20230822,112500,249549635,4590,4590,4590,4590,0
20230822,112400,249549635,4590,4580,4590,4580,40
20230822,112300,249366405,4595,4595,4595,4595,0
20230822,112200,249366405,4595,4590,4595,4590,96
20230822,112100,248925745,4590,4590,4590,4590,35
20230822,112000,248765095,4595,4595,4595,4595,2
20230822,111900,248755905,4590,4590,4595,4590,42
20230822,111800,248563110,4595,4595,4595,4595,100
20230822,111700,248103610,4595,4590,4595,4590,52
20230822,111600,247864855,4595,4585,4595,4585,220
20230822,111500,246855055,4590,4590,4590,4590,13
20230822,111400,246795385,4580,4580,4580,4580,438
20230822,111300,244789345,4590,4585,4590,4585,7
20230822,111200,244757240,4590,4585,4590,4585,37
20230822,111100,244587585,4590,4580,4590,4580,708
20230822,111000,241342225,4580,4580,4580,4580,152
20230822,110900,240646065,4575,4580,4580,4575,257
20230822,110800,239469205,4580,4580,4580,4580,214
20230822,110700,238489085,4580,4580,4580,4575,435
20230822,110600,236496960,4580,4580,4580,4575,115
20230822,110500,235970285,4580,4580,4580,4570,143
20230822,110400,235316635,4570,4575,4580,4570,118
20230822,110300,234777035,4580,4580,4580,4580,2
20230822,110200,234767875,4570,4580,4580,4570,66
20230822,110100,234466155,4580,4580,4580,4580,100
20230822,110000,234008155,4580,4575,4580,4570,42
20230822,105900,233816170,4570,4570,4570,4570,151
20230822,105800,233126100,4580,4570,4580,4570,40
20230822,105700,232943270,4580,4580,4580,4580,0
20230822,105600,232943270,4580,4575,4580,4575,40
20230822,105500,232760265,4575,4580,4580,4570,257
20230822,105400,231584605,4575,4575,4575,4575,139
20230822,105300,230948680,4570,4575,4575,4570,245
20230822,105200,229829020,4585,4585,4585,4585,0
20230822,105100,229829020,4585,4580,4585,4580,39
20230822,105000,229650315,4585,4580,4590,4580,216
20230822,104900,228660610,4580,4570,4580,4570,2257
20230822,104800,218346060,4560,4560,4560,4560,35
20230822,104700,218186460,4570,4570,4570,4570,0
20230822,104600,218186460,4570,4560,4570,4560,41
20230822,104500,217999470,4570,4570,4570,4560,6
20230822,104400,217972070,4570,4570,4570,4570,1
20230822,104300,217967500,4560,4565,4570,4560,41
20230822,104200,217780505,4570,4565,4570,4560,22
20230822,104100,217680090,4565,4565,4565,4560,42
20230822,104000,217488535,4560,4560,4560,4560,0
20230822,103900,217488535,4560,4560,4565,4560,307
20230822,103800,216088605,4560,4560,4560,4560,446
20230822,103700,214054845,4560,4565,4565,4560,42
20230822,103600,213863315,4560,4555,4560,4555,39
20230822,103500,213685650,4570,4555,4570,4555,1413
20230822,103400,207247315,4555,4555,4555,4550,357
20230822,103300,205621355,4555,4560,4560,4555,15
20230822,103200,205552980,4560,4560,4560,4560,368
20230822,103100,203874900,4560,4560,4560,4555,120
20230822,103000,203327880,4555,4560,4560,4550,221
20230822,102900,202321230,4555,4555,4555,4555,140
20230822,102800,201683530,4555,4555,4555,4555,0
20230822,102700,201683530,4555,4555,4555,4555,148
20230822,102600,201009390,4545,4550,4550,4545,149
20230822,102500,200331720,4550,4550,4550,4550,2
20230822,102400,200322620,4545,4550,4550,4545,38
20230822,102300,200149900,4555,4555,4555,4555,20
20230822,102200,200058800,4555,4550,4555,4550,113
20230822,102100,199544260,4550,4550,4550,4550,87
20230822,102000,199148410,4550,4550,4550,4550,3
20230822,101900,199134760,4545,4545,4545,4545,35
20230822,101800,198975685,4560,4560,4560,4560,22
20230822,101700,198875365,4545,4545,4545,4545,35
20230822,101600,198716290,4560,4540,4560,4540,1006
20230822,101500,194148950,4540,4540,4560,4540,527
20230822,101400,191756070,4555,4540,4555,4540,2548
20230822,101300,180156245,4540,4545,4545,4540,900
20230822,101200,176066130,4545,4555,4555,4545,2173
20230822,101100,166174215,4550,4550,4550,4550,0
20230822,101000,166174215,4550,4550,4550,4550,35
20230822,100900,166014965,4550,4550,4550,4550,293
20230822,100800,164681815,4550,4550,4550,4550,202
20230822,100700,163762715,4545,4550,4550,4545,42
20230822,100600,163571820,4550,4550,4550,4550,544
20230822,100500,161096620,4555,4550,4555,4550,36
20230822,100400,160932815,4550,4550,4550,4550,46
20230822,100300,160723515,4550,4550,4550,4550,5
20230822,100200,160700765,4550,4555,4555,4550,36
20230822,100100,160536960,4555,4555,4555,4555,630
20230822,100000,157667310,4550,4550,4550,4550,56
20230822,095900,157412510,4550,4550,4555,4550,12
20230822,095800,157357900,4555,4555,4555,4550,74
20230822,095700,157021070,4555,4555,4555,4555,36
20230822,095600,156857090,4550,4550,4550,4550,4
20230822,095500,156838890,4555,4560,4560,4555,24
20230822,095400,156729555,4560,4560,4560,4555,56
20230822,095300,156474205,4560,4560,4560,4560,29
20230822,095200,156341965,4560,4560,4560,4560,0
20230822,095100,156341965,4560,4560,4560,4560,748
20230822,095000,152931085,4560,4565,4565,4560,44
20230822,094900,152730400,4560,4560,4560,4560,19
20230822,094800,152643760,4560,4550,4560,4550,1372
20230822,094700,146393940,4550,4550,4550,4550,96
20230822,094600,145957140,4545,4540,4550,4540,443
20230822,094500,143943380,4545,4545,4545,4540,55
20230822,094400,143693420,4545,4550,4550,4545,556
20230822,094300,141166395,4550,4550,4550,4545,399
20230822,094200,139351145,4555,4555,4555,4555,4
20230822,094100,139332925,4530,4545,4545,4530,1320
20230822,094000,133350450,4555,4555,4555,4555,7
20230822,093900,133318565,4555,4560,4560,4555,1046
20230822,093800,128553815,4560,4555,4560,4555,169
20230822,093700,127783200,4550,4550,4550,4545,584
20230822,093600,125128555,4550,4560,4560,4530,2927
20230822,093500,111849055,4560,4560,4560,4560,3
20230822,093400,111835375,4545,4545,4545,4545,521
20230822,093300,109467430,4560,4565,4565,4540,2814
20230822,093200,96676355,4560,4570,4570,4560,630
20230822,093100,93802005,4570,4575,4575,4570,50
20230822,093000,93573430,4575,4565,4575,4560,647
20230822,092900,90618885,4570,4570,4570,4570,166
20230822,092800,89860265,4580,4580,4580,4570,14
20230822,092700,89796165,4580,4580,4580,4570,1179
20230822,092600,84401375,4580,4590,4590,4580,1359
20230822,092500,78175855,4595,4590,4595,4590,572
20230822,092400,75550355,4590,4590,4590,4590,125
20230822,092300,74976605,4595,4595,4595,4595,203
20230822,092200,74043820,4600,4615,4615,4595,1550
20230822,092100,66906105,4620,4630,4630,4620,368
20230822,092000,65205230,4630,4635,4635,4625,376
20230822,091900,63463315,4635,4635,4635,4635,193
20230822,091800,62568760,4635,4635,4635,4635,0
20230822,091700,62568760,4635,4635,4635,4635,223
20230822,091600,61535155,4635,4635,4640,4635,2200
20230822,091500,51337905,4635,4635,4635,4635,86
20230822,091400,50939295,4635,4645,4645,4635,985
20230822,091300,46365595,4650,4655,4655,4650,1422
20230822,091200,39751140,4660,4660,4660,4660,2
20230822,091100,39741820,4660,4660,4660,4660,50
20230822,091000,39508820,4660,4670,4670,4660,713
20230822,090900,36186190,4660,4660,4660,4660,4
20230822,090800,36167550,4655,4655,4655,4655,130
20230822,090700,35562400,4655,4655,4655,4655,0
20230822,090600,35562400,4655,4655,4655,4655,4
20230822,090500,35543780,4655,4660,4660,4655,852
20230822,090400,31577620,4655,4655,4655,4655,4
20230822,090300,31559000,4655,4655,4655,4655,1934
20230822,090200,22556230,4650,4650,4650,4650,0
20230822,090100,22556230,4650,4650,4650,4650,4
20230822,090000,22537630,4675,4645,4675,4645,4852