KissMeData/094850/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194500,459451370,9050,9050,9050,9050,877
20230822,194400,459451370,9050,9050,9050,9050,0
20230822,194300,459451370,9050,9050,9050,9050,0
20230822,194200,459451370,9050,9050,9050,9050,0
20230822,194100,459451370,9050,9050,9050,9050,0
20230822,194000,459451370,9050,9050,9050,9050,0
20230822,193900,459451370,9050,9050,9050,9050,0
20230822,193800,459451370,9050,9050,9050,9050,0
20230822,193700,459451370,9050,9050,9050,9050,0
20230822,193600,459451370,9050,9050,9050,9050,0
20230822,193500,459451370,9050,9050,9050,9050,0
20230822,193400,459451370,9050,9050,9050,9050,0
20230822,193300,459451370,9050,9050,9050,9050,0
20230822,193200,459451370,9050,9050,9050,9050,0
20230822,193100,459451370,9050,9050,9050,9050,0
20230822,193000,459451370,9050,9050,9050,9050,0
20230822,192900,459451370,9050,9050,9050,9050,0
20230822,192800,459451370,9050,9050,9050,9050,0
20230822,192700,459451370,9050,9050,9050,9050,0
20230822,192600,459451370,9050,9050,9050,9050,0
20230822,192500,459451370,9050,9050,9050,9050,0
20230822,192400,459451370,9050,9050,9050,9050,0
20230822,192300,459451370,9050,9050,9050,9050,0
20230822,192200,459451370,9050,9050,9050,9050,0
20230822,192100,459451370,9050,9050,9050,9050,0
20230822,192000,459451370,9050,9050,9050,9050,0
20230822,191900,459451370,9050,9050,9050,9050,0
20230822,191800,459451370,9050,9050,9050,9050,0
20230822,191700,459451370,9050,9050,9050,9050,0
20230822,191600,459451370,9050,9050,9050,9050,0
20230822,191500,459451370,9050,9050,9050,9050,877
20230822,191400,459451370,9050,9050,9050,9050,0
20230822,191300,459451370,9050,9050,9050,9050,0
20230822,191200,459451370,9050,9050,9050,9050,0
20230822,191100,459451370,9050,9050,9050,9050,0
20230822,191000,459451370,9050,9050,9050,9050,0
20230822,190900,459451370,9050,9050,9050,9050,0
20230822,190800,459451370,9050,9050,9050,9050,0
20230822,190700,459451370,9050,9050,9050,9050,0
20230822,190600,459451370,9050,9050,9050,9050,0
20230822,190500,459451370,9050,9050,9050,9050,0
20230822,190400,459451370,9050,9050,9050,9050,0
20230822,190300,459451370,9050,9050,9050,9050,0
20230822,190200,459451370,9050,9050,9050,9050,0
20230822,190100,459451370,9050,9050,9050,9050,0
20230822,190000,459451370,9050,9050,9050,9050,0
20230822,185900,459451370,9050,9050,9050,9050,0
20230822,185800,459451370,9050,9050,9050,9050,0
20230822,185700,459451370,9050,9050,9050,9050,0
20230822,185600,459451370,9050,9050,9050,9050,0
20230822,185500,459451370,9050,9050,9050,9050,0
20230822,185400,459451370,9050,9050,9050,9050,0
20230822,185300,459451370,9050,9050,9050,9050,0
20230822,185200,459451370,9050,9050,9050,9050,0
20230822,185100,459451370,9050,9050,9050,9050,0
20230822,185000,459451370,9050,9050,9050,9050,0
20230822,184900,459451370,9050,9050,9050,9050,0
20230822,184800,459451370,9050,9050,9050,9050,0
20230822,184700,459451370,9050,9050,9050,9050,0
20230822,184600,459451370,9050,9050,9050,9050,0
20230822,184500,459451370,9050,9050,9050,9050,877
20230822,184400,459451370,9050,9050,9050,9050,0
20230822,184300,459451370,9050,9050,9050,9050,0
20230822,184200,459451370,9050,9050,9050,9050,0
20230822,184100,459451370,9050,9050,9050,9050,0
20230822,184000,459451370,9050,9050,9050,9050,0
20230822,183900,459451370,9050,9050,9050,9050,0
20230822,183800,459451370,9050,9050,9050,9050,0
20230822,183700,459451370,9050,9050,9050,9050,0
20230822,183600,459451370,9050,9050,9050,9050,0
20230822,183500,459451370,9050,9050,9050,9050,0
20230822,183400,459451370,9050,9050,9050,9050,0
20230822,183300,459451370,9050,9050,9050,9050,0
20230822,183200,459451370,9050,9050,9050,9050,0
20230822,183100,459451370,9050,9050,9050,9050,0
20230822,183000,459451370,9050,9050,9050,9050,0
20230822,182900,459451370,9050,9050,9050,9050,0
20230822,182800,459451370,9050,9050,9050,9050,0
20230822,182700,459451370,9050,9050,9050,9050,0
20230822,182600,459451370,9050,9050,9050,9050,0
20230822,182500,459451370,9050,9050,9050,9050,0
20230822,182400,459451370,9050,9050,9050,9050,0
20230822,182300,459451370,9050,9050,9050,9050,0
20230822,182200,459451370,9050,9050,9050,9050,0
20230822,182100,459451370,9050,9050,9050,9050,0
20230822,182000,459451370,9050,9050,9050,9050,0
20230822,181900,459451370,9050,9050,9050,9050,0
20230822,181800,459451370,9050,9050,9050,9050,0
20230822,181700,459451370,9050,9050,9050,9050,0
20230822,181600,459451370,9050,9050,9050,9050,0
20230822,181500,459451370,9050,9050,9050,9050,877
20230822,181400,459451370,9050,9050,9050,9050,0
20230822,181300,459451370,9050,9050,9050,9050,0
20230822,181200,459451370,9050,9050,9050,9050,0
20230822,181100,459451370,9050,9050,9050,9050,0
20230822,181000,459451370,9050,9050,9050,9050,0
20230822,180900,459451370,9050,9050,9050,9050,0
20230822,180800,459451370,9050,9050,9050,9050,0
20230822,180700,459451370,9050,9050,9050,9050,0
20230822,180600,459451370,9050,9050,9050,9050,0
20230822,180500,459451370,9050,9050,9050,9050,0
20230822,180400,459451370,9050,9050,9050,9050,0
20230822,180300,459451370,9050,9050,9050,9050,0
20230822,180200,459451370,9050,9050,9050,9050,0
20230822,180100,459451370,9050,9050,9050,9050,0
20230822,180000,459451370,9050,9050,9050,9050,0
20230822,175900,459451370,9050,9050,9050,9050,0
20230822,175800,459451370,9050,9050,9050,9050,0
20230822,175700,459451370,9050,9050,9050,9050,0
20230822,175600,459451370,9050,9050,9050,9050,0
20230822,175500,459451370,9050,9050,9050,9050,0
20230822,175400,459451370,9050,9050,9050,9050,0
20230822,175300,459451370,9050,9050,9050,9050,0
20230822,175200,459451370,9050,9050,9050,9050,0
20230822,175100,459451370,9050,9050,9050,9050,0
20230822,175000,459451370,9050,9050,9050,9050,0
20230822,174900,459451370,9050,9050,9050,9050,0
20230822,174800,459451370,9050,9050,9050,9050,0
20230822,174700,459451370,9050,9050,9050,9050,0
20230822,174600,459451370,9050,9050,9050,9050,0
20230822,174500,459451370,9050,9050,9050,9050,877
20230822,174400,459451370,9050,9050,9050,9050,0
20230822,174300,459451370,9050,9050,9050,9050,0
20230822,174200,459451370,9050,9050,9050,9050,0
20230822,174100,459451370,9050,9050,9050,9050,0
20230822,174000,459451370,9050,9050,9050,9050,0
20230822,173900,459451370,9050,9050,9050,9050,0
20230822,173800,459451370,9050,9050,9050,9050,0
20230822,173700,459451370,9050,9050,9050,9050,0
20230822,173600,459451370,9050,9050,9050,9050,0
20230822,173500,459451370,9050,9050,9050,9050,0
20230822,173400,459451370,9050,9050,9050,9050,0
20230822,173300,459451370,9050,9050,9050,9050,0
20230822,173200,459451370,9050,9050,9050,9050,0
20230822,173100,459451370,9050,9050,9050,9050,0
20230822,173000,459451370,9050,9050,9050,9050,0
20230822,172900,459451370,9050,9050,9050,9050,0
20230822,172800,459451370,9050,9050,9050,9050,0
20230822,172700,459451370,9050,9050,9050,9050,0
20230822,172600,459451370,9050,9050,9050,9050,0
20230822,172500,459451370,9050,9050,9050,9050,0
20230822,172400,459451370,9050,9050,9050,9050,0
20230822,172300,459451370,9050,9050,9050,9050,0
20230822,172200,459451370,9050,9050,9050,9050,0
20230822,172100,459451370,9050,9050,9050,9050,0
20230822,172000,459451370,9050,9050,9050,9050,0
20230822,171900,459451370,9050,9050,9050,9050,0
20230822,171800,459451370,9050,9050,9050,9050,0
20230822,171700,459451370,9050,9050,9050,9050,0
20230822,171600,459451370,9050,9050,9050,9050,0
20230822,171500,459451370,9050,9050,9050,9050,877
20230822,171400,459451370,9050,9050,9050,9050,0
20230822,171300,459451370,9050,9050,9050,9050,0
20230822,171200,459451370,9050,9050,9050,9050,0
20230822,171100,459451370,9050,9050,9050,9050,0
20230822,171000,459451370,9050,9050,9050,9050,0
20230822,170900,459451370,9050,9050,9050,9050,0
20230822,170800,459451370,9050,9050,9050,9050,0
20230822,170700,459451370,9050,9050,9050,9050,0
20230822,170600,459451370,9050,9050,9050,9050,0
20230822,170500,459451370,9050,9050,9050,9050,0
20230822,170400,459451370,9050,9050,9050,9050,0
20230822,170300,459451370,9050,9050,9050,9050,0
20230822,170200,459451370,9050,9050,9050,9050,0
20230822,170100,459451370,9050,9050,9050,9050,0
20230822,170000,459451370,9050,9050,9050,9050,0
20230822,165900,459451370,9050,9050,9050,9050,0
20230822,165800,459451370,9050,9050,9050,9050,0
20230822,165700,459451370,9050,9050,9050,9050,0
20230822,165600,459451370,9050,9050,9050,9050,0
20230822,165500,459451370,9050,9050,9050,9050,0
20230822,165400,459451370,9050,9050,9050,9050,0
20230822,165300,459451370,9050,9050,9050,9050,0
20230822,165200,459451370,9050,9050,9050,9050,0
20230822,165100,459451370,9050,9050,9050,9050,0
20230822,165000,459451370,9050,9050,9050,9050,0
20230822,164900,459451370,9050,9050,9050,9050,0
20230822,164800,459451370,9050,9050,9050,9050,0
20230822,164700,459451370,9050,9050,9050,9050,0
20230822,164600,459451370,9050,9050,9050,9050,0
20230822,164500,459451370,9050,9050,9050,9050,877
20230822,164400,459451370,9050,9050,9050,9050,0
20230822,164300,459451370,9050,9050,9050,9050,0
20230822,164200,459451370,9050,9050,9050,9050,0
20230822,164100,459451370,9050,9050,9050,9050,0
20230822,164000,459451370,9050,9050,9050,9050,0
20230822,163900,459451370,9050,9050,9050,9050,0
20230822,163800,459451370,9050,9050,9050,9050,0
20230822,163700,459451370,9050,9050,9050,9050,0
20230822,163600,459451370,9050,9050,9050,9050,0
20230822,163500,459451370,9050,9050,9050,9050,0
20230822,163400,459451370,9050,9050,9050,9050,0
20230822,163300,459451370,9050,9050,9050,9050,0
20230822,163200,459451370,9050,9050,9050,9050,0
20230822,163100,459451370,9050,9050,9050,9050,0
20230822,163000,459451370,9050,9050,9050,9050,0
20230822,162900,459451370,9050,9050,9050,9050,0
20230822,162800,459451370,9050,9050,9050,9050,0
20230822,162700,459451370,9050,9050,9050,9050,0
20230822,162600,459451370,9050,9050,9050,9050,0
20230822,162500,459451370,9050,9050,9050,9050,0
20230822,162400,459451370,9050,9050,9050,9050,0
20230822,162300,459451370,9050,9050,9050,9050,0
20230822,162200,459451370,9050,9050,9050,9050,0
20230822,162100,459451370,9050,9050,9050,9050,0
20230822,162000,459451370,9050,9050,9050,9050,0
20230822,161900,459451370,9050,9050,9050,9050,0
20230822,161800,459451370,9050,9050,9050,9050,0
20230822,161700,459451370,9050,9050,9050,9050,0
20230822,161600,459451370,9050,9050,9050,9050,0
20230822,161500,459451370,9050,9050,9050,9050,877
20230822,161400,459451370,9050,9050,9050,9050,0
20230822,161300,459451370,9050,9050,9050,9050,0
20230822,161200,459451370,9050,9050,9050,9050,0
20230822,161100,459451370,9050,9050,9050,9050,0
20230822,161000,459451370,9050,9050,9050,9050,0
20230822,160900,459451370,9050,9050,9050,9050,0
20230822,160800,459451370,9050,9050,9050,9050,0
20230822,160700,459451370,9050,9050,9050,9050,0
20230822,160600,459451370,9050,9050,9050,9050,0
20230822,160500,459451370,9050,9050,9050,9050,0
20230822,160400,459451370,9050,9050,9050,9050,0
20230822,160300,459451370,9050,9050,9050,9050,0
20230822,160200,459451370,9050,9050,9050,9050,0
20230822,160100,459451370,9050,9050,9050,9050,0
20230822,160000,459451370,9050,9050,9050,9050,0
20230822,155900,459451370,9050,9050,9050,9050,0
20230822,155800,459451370,9050,9050,9050,9050,0
20230822,155700,459451370,9050,9050,9050,9050,0
20230822,155600,459451370,9050,9050,9050,9050,0
20230822,155500,459451370,9050,9050,9050,9050,0
20230822,155400,459451370,9050,9050,9050,9050,0
20230822,155300,459451370,9050,9050,9050,9050,0
20230822,155200,459451370,9050,9050,9050,9050,0
20230822,155100,459451370,9050,9050,9050,9050,0
20230822,155000,459451370,9050,9050,9050,9050,0
20230822,154900,459451370,9050,9050,9050,9050,0
20230822,154800,459451370,9050,9050,9050,9050,0
20230822,154700,459451370,9050,9050,9050,9050,0
20230822,154600,459451370,9050,9050,9050,9050,0
20230822,154500,459451370,9050,9050,9050,9050,877
20230822,154400,459451370,9050,9050,9050,9050,0
20230822,154300,459451370,9050,9050,9050,9050,0
20230822,154200,459451370,9050,9050,9050,9050,0
20230822,154100,459451370,9050,9050,9050,9050,0
20230822,154000,459451370,9050,9050,9050,9050,0
20230822,153900,459451370,9050,9050,9050,9050,0
20230822,153800,459451370,9050,9050,9050,9050,0
20230822,153700,459451370,9050,9050,9050,9050,0
20230822,153600,459451370,9050,9050,9050,9050,0
20230822,153500,459451370,9050,9050,9050,9050,0
20230822,153400,459451370,9050,9050,9050,9050,0
20230822,153300,459451370,9050,9050,9050,9050,0
20230822,153200,459451370,9050,9050,9050,9050,0
20230822,153100,459451370,9050,9050,9050,9050,0
20230822,153000,459451370,9050,9050,9050,9050,877
20230822,152900,451514520,9040,9040,9040,9040,0
20230822,152800,451514520,9040,9040,9040,9040,0
20230822,152700,451514520,9040,9040,9040,9040,0
20230822,152600,451514520,9040,9040,9040,9040,0
20230822,152500,451514520,9040,9040,9040,9040,0
20230822,152400,451514520,9040,9040,9040,9040,0
20230822,152300,451514520,9040,9040,9040,9040,0
20230822,152200,451514520,9040,9040,9040,9040,0
20230822,152100,451514520,9040,9040,9040,9040,0
20230822,152000,451514520,9040,9040,9040,9040,0
20230822,151900,451514520,9040,9040,9050,9040,166
20230822,151800,450012590,9040,9040,9040,9040,10
20230822,151700,449922190,9030,9030,9030,9030,91
20230822,151600,449100460,9030,9040,9040,9030,201
20230822,151500,447284170,9040,9020,9040,9020,161
20230822,151400,445831330,9020,9020,9020,9020,0
20230822,151300,445831330,9020,9020,9020,9020,42
20230822,151200,445452490,9020,9020,9020,9020,2
20230822,151100,445434450,9010,9010,9010,9010,146
20230822,151000,444118990,9010,9020,9020,9010,181
20230822,150900,442486440,9040,9020,9040,9020,3
20230822,150800,442459360,9020,9020,9020,9020,9
20230822,150700,442378180,9040,9040,9040,9040,31
20230822,150600,442097940,9050,9050,9050,9050,17
20230822,150500,441944090,9050,9080,9080,9050,4
20230822,150400,441907860,9050,9080,9080,9050,16
20230822,150300,441763030,9050,9030,9050,9030,310
20230822,150200,438961400,9010,9010,9010,9010,0
20230822,150100,438961400,9010,9010,9010,9010,0
20230822,150000,438961400,9010,9010,9010,9010,114
20230822,145900,437934260,9020,9020,9020,9020,12
20230822,145800,437826020,9010,9010,9010,9010,93
20230822,145700,436988090,9010,9010,9010,9010,0
20230822,145600,436988090,9010,9010,9010,9010,24
20230822,145500,436771850,9020,9010,9020,9010,132
20230822,145400,435581710,9010,9020,9020,9010,49
20230822,145300,435140100,9020,9020,9020,9020,8
20230822,145200,435067940,9020,9020,9020,9020,0
20230822,145100,435067940,9020,9010,9020,9010,541
20230822,145000,430193190,9010,9010,9010,9010,0
20230822,144900,430193190,9010,9010,9010,9010,72
20230822,144800,429544470,9020,9010,9020,9010,53
20230822,144700,429066790,9020,9020,9020,9020,0
20230822,144600,429066790,9020,9010,9020,9010,69
20230822,144500,428444970,9020,9020,9020,9020,287
20230822,144400,425856230,9020,9030,9030,9020,55
20230822,144300,425359680,9020,9020,9020,9020,0
20230822,144200,425359680,9020,9020,9020,9020,43
20230822,144100,424971820,9020,9020,9020,9020,42
20230822,144000,424592980,9030,9030,9030,9030,1
20230822,143900,424583950,9020,9030,9030,9020,132
20230822,143800,423392730,9010,9010,9010,9010,0
20230822,143700,423392730,9010,9010,9010,9010,0
20230822,143600,423392730,9010,8980,9010,8980,969
20230822,143500,414667010,8990,8990,8990,8990,11
20230822,143400,414568120,8990,8990,8990,8990,6
20230822,143300,414514180,8990,9000,9000,8990,110
20230822,143200,413525180,8990,9000,9000,8990,80
20230822,143100,412805780,8990,8990,8990,8990,69
20230822,143000,412185470,9000,9000,9000,9000,4
20230822,142900,412149470,8990,8990,8990,8990,64
20230822,142800,411574110,8980,8980,8980,8980,438
20230822,142700,407640870,8990,8990,8990,8990,116
20230822,142600,406598030,9000,9000,9000,9000,100
20230822,142500,405698030,9000,9010,9010,9000,470
20230822,142400,401464030,9000,9000,9000,9000,71
20230822,142300,400825030,9000,9000,9000,9000,100
20230822,142200,399925030,9000,9000,9000,8990,156
20230822,142100,398522030,9000,8990,9000,8980,564
20230822,142000,393450120,8990,8990,8990,8990,86
20230822,141900,392676980,9000,8990,9000,8990,28
20230822,141800,392425250,8990,9000,9000,8990,600
20230822,141700,387026430,9010,9010,9010,9010,110
20230822,141600,386035330,9010,9010,9010,9010,1
20230822,141500,386026320,9010,9010,9010,9010,28
20230822,141400,385774040,9010,9010,9010,9010,124
20230822,141300,384656800,9010,9010,9010,9010,0
20230822,141200,384656800,9010,9010,9010,9010,50
20230822,141100,384206300,9010,9010,9010,9010,59
20230822,141000,383674710,9020,9020,9020,9020,31
20230822,140900,383395090,9020,9010,9020,9010,82
20230822,140800,382655540,9010,9010,9010,9010,61
20230822,140700,382105930,9020,9020,9020,9020,17
20230822,140600,381952590,9020,9020,9020,9020,18
20230822,140500,381790230,9010,9010,9010,9010,35
20230822,140400,381474880,9010,9010,9010,9010,0
20230822,140300,381474880,9010,9010,9010,9010,68
20230822,140200,380862200,9010,9010,9010,9010,112
20230822,140100,379853080,9010,9010,9010,9010,35
20230822,140000,379537730,9010,9010,9010,9010,148
20230822,135900,378204250,9020,9020,9020,9020,12
20230822,135800,378096010,9010,9010,9010,9010,23
20230822,135700,377888780,9000,9000,9000,9000,63
20230822,135600,377321780,9000,9000,9000,9000,100
20230822,135500,376421780,9000,9010,9010,9000,47
20230822,135400,375998360,9010,9030,9030,9010,20
20230822,135300,375817780,9030,9030,9030,9030,71
20230822,135200,375176650,9030,9030,9030,9030,5
20230822,135100,375131500,9030,9010,9030,9010,68
20230822,135000,374517480,9010,9000,9010,9000,70
20230822,134900,373887300,9010,9010,9010,9010,551
20230822,134800,368922790,9000,9010,9010,9000,104
20230822,134700,367986130,9000,9000,9000,9000,10
20230822,134600,367896130,9000,9000,9000,9000,56
20230822,134500,367392130,9000,9000,9000,9000,31
20230822,134400,367113130,9000,9000,9000,9000,3
20230822,134300,367086130,9000,9000,9000,9000,115
20230822,134200,366051130,9010,9010,9010,9010,7
20230822,134100,365988060,9000,9000,9000,9000,33
20230822,134000,365691060,9000,9000,9000,9000,0
20230822,133900,365691060,9000,9000,9000,9000,22
20230822,133800,365493060,9000,8990,9000,8990,148
20230822,133700,364162100,9010,9000,9010,8990,192
20230822,133600,362434830,9000,9000,9000,9000,84
20230822,133500,361678830,9000,9000,9000,9000,54
20230822,133400,361192830,9010,9020,9020,9000,1257
20230822,133300,349868150,9020,9030,9030,9020,174
20230822,133200,348297030,9040,9040,9040,9040,116
20230822,133100,347248390,9040,9040,9040,9040,0
20230822,133000,347248390,9040,9050,9050,9040,1000
20230822,132900,338203600,9050,9060,9060,9050,399
20230822,132800,334590250,9060,9060,9060,9060,34
20230822,132700,334282210,9060,9060,9060,9060,0
20230822,132600,334282210,9060,9060,9060,9060,32
20230822,132500,333992290,9060,9060,9060,9060,4
20230822,132400,333956050,9060,9060,9060,9060,107
20230822,132300,332986630,9070,9070,9070,9070,0
20230822,132200,332986630,9070,9060,9070,9060,4
20230822,132100,332950380,9070,9100,9100,9070,4
20230822,132000,332914070,9110,9070,9110,9070,99
20230822,131900,332015740,9060,9070,9070,9060,77
20230822,131800,331318000,9070,9070,9070,9070,20
20230822,131700,331136600,9060,9060,9060,9060,73
20230822,131600,330475220,9060,9060,9060,9060,66
20230822,131500,329877260,9060,9060,9060,9060,0
20230822,131400,329877260,9060,9060,9060,9060,26
20230822,131300,329641700,9060,9060,9060,9060,74
20230822,131200,328971260,9060,9070,9070,9060,64
20230822,131100,328391380,9070,9060,9070,9060,193
20230822,131000,326641770,9070,9070,9070,9070,0
20230822,130900,326641770,9070,9070,9070,9060,122
20230822,130800,325536210,9070,9070,9070,9070,5
20230822,130700,325490860,9060,9060,9060,9060,87
20230822,130600,324702640,9060,9060,9060,9060,0
20230822,130500,324702640,9060,9080,9080,9060,825
20230822,130400,317226040,9110,9110,9110,9110,0
20230822,130300,317226040,9110,9110,9110,9110,0
20230822,130200,317226040,9110,9080,9110,9080,1000
20230822,130100,308131520,9090,9090,9090,9090,0
20230822,130000,308131520,9090,9090,9090,9090,0
20230822,125900,308131520,9090,9070,9090,9070,147
20230822,125800,306798020,9070,9070,9070,9070,0
20230822,125700,306798020,9070,9080,9080,9070,73
20230822,125600,306135880,9070,9070,9070,9070,0
20230822,125500,306135880,9070,9070,9070,9070,0
20230822,125400,306135880,9070,9060,9070,9060,67
20230822,125300,305528840,9070,9070,9070,9070,10
20230822,125200,305438140,9060,9060,9060,9060,81
20230822,125100,304704280,9060,9060,9060,9060,0
20230822,125000,304704280,9060,9060,9060,9060,107
20230822,124900,303734860,9070,9070,9070,9070,0
20230822,124800,303734860,9070,9070,9070,9070,8
20230822,124700,303662300,9070,9070,9070,9070,43
20230822,124600,303272290,9070,9070,9070,9070,0
20230822,124500,303272290,9070,9070,9070,9070,60
20230822,124400,302728090,9070,9070,9070,9070,0
20230822,124300,302728090,9070,9080,9080,9070,48
20230822,124200,302292720,9080,9070,9080,9070,102
20230822,124100,301367190,9090,9090,9090,9090,0
20230822,124000,301367190,9090,9090,9090,9090,0
20230822,123900,301367190,9090,9080,9090,9080,13
20230822,123800,301249130,9070,9080,9080,9070,50
20230822,123700,300795620,9070,9070,9070,9070,0
20230822,123600,300795620,9070,9070,9070,9070,47
20230822,123500,300369330,9070,9070,9070,9070,60
20230822,123400,299825130,9080,9080,9080,9080,0
20230822,123300,299825130,9080,9080,9080,9080,110
20230822,123200,298826330,9080,9080,9080,9080,18
20230822,123100,298662890,9080,9080,9080,9080,16
20230822,123000,298517610,9090,9090,9090,9090,20
20230822,122900,298335810,9100,9090,9100,9090,12
20230822,122800,298226670,9080,9080,9080,9080,37
20230822,122700,297890710,9080,9080,9080,9080,0
20230822,122600,297890710,9080,9080,9080,9080,26
20230822,122500,297654630,9080,9080,9080,9080,96
20230822,122400,296782950,9080,9080,9080,9080,2
20230822,122300,296764790,9080,9080,9080,9080,46
20230822,122200,296347110,9080,9080,9080,9080,20
20230822,122100,296165510,9090,9090,9090,9090,3
20230822,122000,296138240,9090,9090,9090,9090,7
20230822,121900,296074610,9080,9090,9090,9080,134
20230822,121800,294857770,9090,9080,9090,9080,44
20230822,121700,294458150,9080,9080,9080,9080,0
20230822,121600,294458150,9080,9080,9080,9080,1
20230822,121500,294449070,9070,9070,9070,9070,0
20230822,121400,294449070,9070,9080,9080,9070,179
20230822,121300,292824410,9080,9080,9080,9080,60
20230822,121200,292279610,9080,9080,9080,9080,976
20230822,121100,283417530,9070,9070,9070,9070,206
20230822,121000,281549110,9080,9080,9080,9080,10
20230822,120900,281458310,9080,9080,9080,9070,76
20230822,120800,280768850,9070,9070,9070,9070,70
20230822,120700,280133950,9070,9070,9070,9070,11
20230822,120600,280034180,9070,9070,9070,9070,118
20230822,120500,278963920,9070,9070,9070,9070,0
20230822,120400,278963920,9070,9070,9070,9070,44
20230822,120300,278564840,9070,9070,9070,9070,1
20230822,120200,278555770,9070,9070,9070,9070,0
20230822,120100,278555770,9070,9070,9070,9070,134
20230822,120000,277340390,9070,9070,9070,9070,260
20230822,115900,274982190,9080,9080,9080,9080,1
20230822,115800,274973110,9080,9080,9080,9080,15
20230822,115700,274836910,9090,9090,9090,9090,0
20230822,115600,274836910,9090,9090,9090,9090,137
20230822,115500,273591580,9080,9070,9080,9070,17
20230822,115400,273437230,9070,9070,9070,9070,74
20230822,115300,272766050,9060,9060,9060,9060,67
20230822,115200,272159030,9060,9060,9060,9060,31
20230822,115100,271878170,9060,9060,9060,9060,52
20230822,115000,271407050,9070,9070,9070,9070,0
20230822,114900,271407050,9070,9070,9070,9070,20
20230822,114800,271225650,9070,9070,9070,9070,80
20230822,114700,270500050,9070,9070,9070,9070,4
20230822,114600,270463770,9070,9070,9070,9070,11
20230822,114500,270364000,9070,9070,9070,9070,100
20230822,114400,269457000,9060,9060,9060,9060,56
20230822,114300,268949640,9070,9070,9070,9070,1
20230822,114200,268940570,9070,9070,9070,9070,25
20230822,114100,268713820,9070,9070,9070,9070,0
20230822,114000,268713820,9070,9070,9070,9070,66
20230822,113900,268115200,9070,9070,9070,9070,66
20230822,113800,267516580,9070,9070,9070,9070,44
20230822,113700,267117500,9070,9070,9070,9070,11
20230822,113600,267017730,9070,9070,9070,9070,21
20230822,113500,266827260,9060,9070,9070,9060,146
20230822,113400,265503870,9060,9060,9060,9060,0
20230822,113300,265503870,9060,9060,9060,9060,36
20230822,113200,265177710,9060,9050,9060,9050,260
20230822,113100,262824510,9060,9060,9060,9060,45
20230822,113000,262416810,9060,9060,9060,9060,16
20230822,112900,262271850,9070,9070,9070,9070,13
20230822,112800,262153940,9060,9060,9060,9060,52
20230822,112700,261682820,9060,9060,9060,9060,100
20230822,112600,260776820,9060,9060,9060,9060,0
20230822,112500,260776820,9060,9060,9060,9060,212
20230822,112400,258856100,9060,9060,9060,9060,127
20230822,112300,257705480,9060,9070,9070,9060,7
20230822,112200,257642040,9070,9070,9070,9070,34
20230822,112100,257333660,9070,9070,9070,9070,1
20230822,112000,257324590,9070,9080,9080,9070,322
20230822,111900,254404030,9070,9070,9070,9070,0
20230822,111800,254404030,9070,9080,9080,9070,104
20230822,111700,253460610,9070,9070,9070,9070,39
20230822,111600,253106880,9050,9050,9050,9050,45
20230822,111500,252699630,9040,9040,9040,9040,0
20230822,111400,252699630,9040,9040,9040,9040,0
20230822,111300,252699630,9040,9040,9040,9040,10
20230822,111200,252609230,9040,9040,9040,9040,50
20230822,111100,252157230,9030,9030,9030,9030,166
20230822,111000,250658250,9030,9040,9040,9030,11
20230822,110900,250558890,9040,9040,9040,9040,0
20230822,110800,250558890,9040,9040,9040,9040,57
20230822,110700,250043610,9040,9040,9040,9040,10
20230822,110600,249953210,9040,9040,9040,9040,121
20230822,110500,248859370,9040,9040,9040,9040,0
20230822,110400,248859370,9040,9040,9040,9040,0
20230822,110300,248859370,9040,9040,9040,9040,1
20230822,110200,248850330,9030,9030,9030,9030,0
20230822,110100,248850330,9030,9040,9040,9030,69
20230822,110000,248227250,9040,9040,9040,9040,51
20230822,105900,247766210,9040,9040,9040,9040,1
20230822,105800,247757170,9020,9020,9020,9020,35
20230822,105700,247441470,9020,9020,9020,9020,0
20230822,105600,247441470,9020,9010,9020,9010,58
20230822,105500,246918320,9030,9010,9030,9010,2
20230822,105400,246900280,9020,9020,9020,9020,0
20230822,105300,246900280,9020,9020,9030,9020,229
20230822,105200,244834630,9020,9020,9020,9020,46
20230822,105100,244419710,9020,9020,9020,9020,45
20230822,105000,244013810,9030,9030,9030,9030,35
20230822,104900,243697760,9030,9030,9030,9030,34
20230822,104800,243390740,9020,9010,9020,9010,110
20230822,104700,242399110,9030,9030,9030,9030,0
20230822,104600,242399110,9030,9030,9030,9030,16
20230822,104500,242254630,9020,9020,9020,9020,50
20230822,104400,241803630,9010,9020,9020,9010,6
20230822,104300,241749560,9030,9050,9050,9030,25
20230822,104200,241523570,9060,9060,9060,9060,10
20230822,104100,241432970,9060,9060,9060,9060,0
20230822,104000,241432970,9060,9040,9060,9040,436
20230822,103900,237483530,9040,9040,9040,9040,49
20230822,103800,237040570,9050,9050,9050,9050,55
20230822,103700,236542820,9050,9040,9050,9040,236
20230822,103600,234407280,9020,9020,9020,9020,817
20230822,103500,227037940,9020,9020,9020,9020,0
20230822,103400,227037940,9020,9020,9020,9020,56
20230822,103300,226532820,9020,9020,9020,9020,13
20230822,103200,226415560,9020,9020,9020,9020,16
20230822,103100,226271240,9020,9000,9020,9000,200
20230822,103000,224468250,8970,9000,9000,8970,291
20230822,102900,221853720,8980,8980,8990,8980,145
20230822,102800,220551480,8990,9020,9020,8990,100
20230822,102700,219652360,9020,9010,9020,9010,261
20230822,102600,217300330,9010,9010,9010,9010,5
20230822,102500,217255280,8960,8990,9050,8900,2867
20230822,102400,191625430,9050,9050,9060,9000,3210
20230822,102300,162709900,9050,9050,9050,9050,0
20230822,102200,162709900,9050,9050,9050,9050,142
20230822,102100,161424800,9060,9060,9060,9060,18
20230822,102000,161261720,9060,9060,9060,9060,67
20230822,101900,160654700,9070,9070,9090,9070,320
20230822,101800,157752060,9070,9070,9070,9070,0
20230822,101700,157752060,9070,9070,9070,9070,80
20230822,101600,157026460,9070,9110,9110,9070,52
20230822,101500,156554730,9070,9070,9070,9070,0
20230822,101400,156554730,9070,9070,9070,9070,130
20230822,101300,155375630,9120,9100,9120,9100,500
20230822,101200,150817390,9120,9120,9120,9120,0
20230822,101100,150817390,9120,9080,9120,9070,201
20230822,101000,148994210,9070,9070,9070,9070,17
20230822,100900,148840020,9070,9070,9070,9070,21
20230822,100800,148649550,9060,9060,9060,9060,125
20230822,100700,147517050,9060,9060,9060,9060,73
20230822,100600,146855670,9060,9080,9080,9060,115
20230822,100500,145813560,9080,9080,9080,9080,109
20230822,100400,144823840,9090,9100,9100,9090,272
20230822,100300,142349780,9100,9100,9100,9100,329
20230822,100200,139355880,9110,9110,9110,9110,173
20230822,100100,137779850,9110,9110,9110,9110,0
20230822,100000,137779850,9110,9110,9110,9110,133
20230822,095900,136568220,9110,9110,9110,9110,14
20230822,095800,136440680,9110,9110,9110,9100,259
20230822,095700,134081620,9100,9100,9100,9100,0
20230822,095600,134081620,9100,9110,9110,9100,329
20230822,095500,131085220,9100,9110,9110,9100,18
20230822,095400,130921250,9110,9110,9110,9110,17
20230822,095300,130766380,9110,9110,9120,9110,137
20230822,095200,129518200,9120,9120,9120,9120,7
20230822,095100,129454360,9130,9130,9130,9130,0
20230822,095000,129454360,9130,9130,9130,9130,3
20230822,094900,129426970,9120,9130,9130,9120,183
20230822,094800,127757070,9120,9130,9130,9120,119
20230822,094700,126671770,9130,9130,9130,9130,3
20230822,094600,126644380,9130,9130,9130,9130,12
20230822,094500,126534820,9130,9110,9130,9110,40
20230822,094400,126170400,9150,9130,9150,9110,349
20230822,094300,122980590,9160,9160,9160,9160,0
20230822,094200,122980590,9160,9160,9160,9160,0
20230822,094100,122980590,9160,9120,9160,9120,157
20230822,094000,121544430,9110,9110,9110,9110,42
20230822,093900,121161810,9100,9100,9100,9100,7
20230822,093800,121098110,9060,9060,9100,9060,678
20230822,093700,114941210,9030,9030,9030,9030,1
20230822,093600,114932180,9030,9020,9080,9020,431
20230822,093500,111031410,9020,9020,9020,9020,0
20230822,093400,111031410,9020,9030,9030,9020,64
20230822,093300,110454070,9030,9020,9040,9020,102
20230822,093200,109533710,9020,9020,9020,9020,2
20230822,093100,109515670,9020,9020,9020,9010,190
20230822,093000,107802640,9020,9030,9030,9010,742
20230822,092900,101113080,9070,9070,9070,9070,3
20230822,092800,101085870,9030,9020,9030,9020,269
20230822,092700,98658430,9020,9030,9030,9020,27
20230822,092600,98414680,9030,9030,9030,9020,976
20230822,092500,89601660,9070,9080,9080,9030,925
20230822,092400,81232260,9080,9090,9090,9060,724
20230822,092300,74660910,9100,9100,9100,9100,2
20230822,092200,74642710,9100,9090,9100,9090,225
20230822,092100,72597210,9090,9100,9100,9090,158
20230822,092000,71160720,9110,9110,9110,9110,0
20230822,091900,71160720,9110,9100,9110,9100,275
20230822,091800,68658120,9110,9110,9110,9110,99
20230822,091700,67756230,9110,9120,9120,9110,160
20230822,091600,66298600,9120,9120,9120,9120,16
20230822,091500,66152680,9120,9120,9120,9120,40
20230822,091400,65787880,9120,9110,9130,9110,201
20230822,091300,63954760,9140,9140,9140,9140,54
20230822,091200,63461200,9130,9120,9130,9120,253
20230822,091100,61153620,9100,9100,9100,9100,150
20230822,091000,59788620,9100,9120,9120,9100,207
20230822,090900,57901100,9120,9110,9120,9100,50
20230822,090800,57445470,9110,9090,9110,9090,152
20230822,090700,56062290,9090,9110,9110,9090,69
20230822,090600,55434750,9110,9110,9110,9110,31
20230822,090500,55152340,9110,9130,9130,9110,147
20230822,090400,53811950,9110,9130,9130,9100,1073
20230822,090300,44037110,9110,9110,9110,9110,60
20230822,090200,43490510,9110,9110,9110,9110,0
20230822,090100,43490510,9110,9110,9110,9110,300
20230822,090000,40757510,9170,9010,9170,9010,4515