KissMeData/101730/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194800,809451140,8770,8770,8770,8770,7543
20230822,194700,809451140,8770,8770,8770,8770,0
20230822,194600,809451140,8770,8770,8770,8770,0
20230822,194500,809451140,8770,8770,8770,8770,0
20230822,194400,809451140,8770,8770,8770,8770,0
20230822,194300,809451140,8770,8770,8770,8770,0
20230822,194200,809451140,8770,8770,8770,8770,0
20230822,194100,809451140,8770,8770,8770,8770,0
20230822,194000,809451140,8770,8770,8770,8770,0
20230822,193900,809451140,8770,8770,8770,8770,0
20230822,193800,809451140,8770,8770,8770,8770,0
20230822,193700,809451140,8770,8770,8770,8770,0
20230822,193600,809451140,8770,8770,8770,8770,0
20230822,193500,809451140,8770,8770,8770,8770,0
20230822,193400,809451140,8770,8770,8770,8770,0
20230822,193300,809451140,8770,8770,8770,8770,0
20230822,193200,809451140,8770,8770,8770,8770,0
20230822,193100,809451140,8770,8770,8770,8770,0
20230822,193000,809451140,8770,8770,8770,8770,0
20230822,192900,809451140,8770,8770,8770,8770,0
20230822,192800,809451140,8770,8770,8770,8770,0
20230822,192700,809451140,8770,8770,8770,8770,0
20230822,192600,809451140,8770,8770,8770,8770,0
20230822,192500,809451140,8770,8770,8770,8770,0
20230822,192400,809451140,8770,8770,8770,8770,0
20230822,192300,809451140,8770,8770,8770,8770,0
20230822,192200,809451140,8770,8770,8770,8770,0
20230822,192100,809451140,8770,8770,8770,8770,0
20230822,192000,809451140,8770,8770,8770,8770,0
20230822,191900,809451140,8770,8770,8770,8770,0
20230822,191800,809451140,8770,8770,8770,8770,7543
20230822,191700,809451140,8770,8770,8770,8770,0
20230822,191600,809451140,8770,8770,8770,8770,0
20230822,191500,809451140,8770,8770,8770,8770,0
20230822,191400,809451140,8770,8770,8770,8770,0
20230822,191300,809451140,8770,8770,8770,8770,0
20230822,191200,809451140,8770,8770,8770,8770,0
20230822,191100,809451140,8770,8770,8770,8770,0
20230822,191000,809451140,8770,8770,8770,8770,0
20230822,190900,809451140,8770,8770,8770,8770,0
20230822,190800,809451140,8770,8770,8770,8770,0
20230822,190700,809451140,8770,8770,8770,8770,0
20230822,190600,809451140,8770,8770,8770,8770,0
20230822,190500,809451140,8770,8770,8770,8770,0
20230822,190400,809451140,8770,8770,8770,8770,0
20230822,190300,809451140,8770,8770,8770,8770,0
20230822,190200,809451140,8770,8770,8770,8770,0
20230822,190100,809451140,8770,8770,8770,8770,0
20230822,190000,809451140,8770,8770,8770,8770,0
20230822,185900,809451140,8770,8770,8770,8770,0
20230822,185800,809451140,8770,8770,8770,8770,0
20230822,185700,809451140,8770,8770,8770,8770,0
20230822,185600,809451140,8770,8770,8770,8770,0
20230822,185500,809451140,8770,8770,8770,8770,0
20230822,185400,809451140,8770,8770,8770,8770,0
20230822,185300,809451140,8770,8770,8770,8770,0
20230822,185200,809451140,8770,8770,8770,8770,0
20230822,185100,809451140,8770,8770,8770,8770,0
20230822,185000,809451140,8770,8770,8770,8770,0
20230822,184900,809451140,8770,8770,8770,8770,0
20230822,184800,809451140,8770,8770,8770,8770,7543
20230822,184700,809451140,8770,8770,8770,8770,0
20230822,184600,809451140,8770,8770,8770,8770,0
20230822,184500,809451140,8770,8770,8770,8770,0
20230822,184400,809451140,8770,8770,8770,8770,0
20230822,184300,809451140,8770,8770,8770,8770,0
20230822,184200,809451140,8770,8770,8770,8770,0
20230822,184100,809451140,8770,8770,8770,8770,0
20230822,184000,809451140,8770,8770,8770,8770,0
20230822,183900,809451140,8770,8770,8770,8770,0
20230822,183800,809451140,8770,8770,8770,8770,0
20230822,183700,809451140,8770,8770,8770,8770,0
20230822,183600,809451140,8770,8770,8770,8770,0
20230822,183500,809451140,8770,8770,8770,8770,0
20230822,183400,809451140,8770,8770,8770,8770,0
20230822,183300,809451140,8770,8770,8770,8770,0
20230822,183200,809451140,8770,8770,8770,8770,0
20230822,183100,809451140,8770,8770,8770,8770,0
20230822,183000,809451140,8770,8770,8770,8770,0
20230822,182900,809451140,8770,8770,8770,8770,0
20230822,182800,809451140,8770,8770,8770,8770,0
20230822,182700,809451140,8770,8770,8770,8770,0
20230822,182600,809451140,8770,8770,8770,8770,0
20230822,182500,809451140,8770,8770,8770,8770,0
20230822,182400,809451140,8770,8770,8770,8770,0
20230822,182300,809451140,8770,8770,8770,8770,0
20230822,182200,809451140,8770,8770,8770,8770,0
20230822,182100,809451140,8770,8770,8770,8770,0
20230822,182000,809451140,8770,8770,8770,8770,0
20230822,181900,809451140,8770,8770,8770,8770,0
20230822,181800,809451140,8770,8770,8770,8770,7543
20230822,181700,809451140,8770,8770,8770,8770,0
20230822,181600,809451140,8770,8770,8770,8770,0
20230822,181500,809451140,8770,8770,8770,8770,0
20230822,181400,809451140,8770,8770,8770,8770,0
20230822,181300,809451140,8770,8770,8770,8770,0
20230822,181200,809451140,8770,8770,8770,8770,0
20230822,181100,809451140,8770,8770,8770,8770,0
20230822,181000,809451140,8770,8770,8770,8770,0
20230822,180900,809451140,8770,8770,8770,8770,0
20230822,180800,809451140,8770,8770,8770,8770,0
20230822,180700,809451140,8770,8770,8770,8770,0
20230822,180600,809451140,8770,8770,8770,8770,0
20230822,180500,809451140,8770,8770,8770,8770,0
20230822,180400,809451140,8770,8770,8770,8770,0
20230822,180300,809451140,8770,8770,8770,8770,0
20230822,180200,809451140,8770,8770,8770,8770,0
20230822,180100,809451140,8770,8770,8770,8770,0
20230822,180000,809451140,8770,8770,8770,8770,0
20230822,175900,809451140,8770,8770,8770,8770,0
20230822,175800,809451140,8770,8770,8770,8770,0
20230822,175700,809451140,8770,8770,8770,8770,0
20230822,175600,809451140,8770,8770,8770,8770,0
20230822,175500,809451140,8770,8770,8770,8770,0
20230822,175400,809451140,8770,8770,8770,8770,0
20230822,175300,809451140,8770,8770,8770,8770,0
20230822,175200,809451140,8770,8770,8770,8770,0
20230822,175100,809451140,8770,8770,8770,8770,0
20230822,175000,809451140,8770,8770,8770,8770,0
20230822,174900,809451140,8770,8770,8770,8770,0
20230822,174800,809451140,8770,8770,8770,8770,7543
20230822,174700,809451140,8770,8770,8770,8770,0
20230822,174600,809451140,8770,8770,8770,8770,0
20230822,174500,809451140,8770,8770,8770,8770,0
20230822,174400,809451140,8770,8770,8770,8770,0
20230822,174300,809451140,8770,8770,8770,8770,0
20230822,174200,809451140,8770,8770,8770,8770,0
20230822,174100,809451140,8770,8770,8770,8770,0
20230822,174000,809451140,8770,8770,8770,8770,0
20230822,173900,809451140,8770,8770,8770,8770,0
20230822,173800,809451140,8770,8770,8770,8770,0
20230822,173700,809451140,8770,8770,8770,8770,0
20230822,173600,809451140,8770,8770,8770,8770,0
20230822,173500,809451140,8770,8770,8770,8770,0
20230822,173400,809451140,8770,8770,8770,8770,0
20230822,173300,809451140,8770,8770,8770,8770,0
20230822,173200,809451140,8770,8770,8770,8770,0
20230822,173100,809451140,8770,8770,8770,8770,0
20230822,173000,809451140,8770,8770,8770,8770,0
20230822,172900,809451140,8770,8770,8770,8770,0
20230822,172800,809451140,8770,8770,8770,8770,0
20230822,172700,809451140,8770,8770,8770,8770,0
20230822,172600,809451140,8770,8770,8770,8770,0
20230822,172500,809451140,8770,8770,8770,8770,0
20230822,172400,809451140,8770,8770,8770,8770,0
20230822,172300,809451140,8770,8770,8770,8770,0
20230822,172200,809451140,8770,8770,8770,8770,0
20230822,172100,809451140,8770,8770,8770,8770,0
20230822,172000,809451140,8770,8770,8770,8770,0
20230822,171900,809451140,8770,8770,8770,8770,0
20230822,171800,809451140,8770,8770,8770,8770,7543
20230822,171700,809451140,8770,8770,8770,8770,0
20230822,171600,809451140,8770,8770,8770,8770,0
20230822,171500,809451140,8770,8770,8770,8770,0
20230822,171400,809451140,8770,8770,8770,8770,0
20230822,171300,809451140,8770,8770,8770,8770,0
20230822,171200,809451140,8770,8770,8770,8770,0
20230822,171100,809451140,8770,8770,8770,8770,0
20230822,171000,809451140,8770,8770,8770,8770,0
20230822,170900,809451140,8770,8770,8770,8770,0
20230822,170800,809451140,8770,8770,8770,8770,0
20230822,170700,809451140,8770,8770,8770,8770,0
20230822,170600,809451140,8770,8770,8770,8770,0
20230822,170500,809451140,8770,8770,8770,8770,0
20230822,170400,809451140,8770,8770,8770,8770,0
20230822,170300,809451140,8770,8770,8770,8770,0
20230822,170200,809451140,8770,8770,8770,8770,0
20230822,170100,809451140,8770,8770,8770,8770,0
20230822,170000,809451140,8770,8770,8770,8770,0
20230822,165900,809451140,8770,8770,8770,8770,0
20230822,165800,809451140,8770,8770,8770,8770,0
20230822,165700,809451140,8770,8770,8770,8770,0
20230822,165600,809451140,8770,8770,8770,8770,0
20230822,165500,809451140,8770,8770,8770,8770,0
20230822,165400,809451140,8770,8770,8770,8770,0
20230822,165300,809451140,8770,8770,8770,8770,0
20230822,165200,809451140,8770,8770,8770,8770,0
20230822,165100,809451140,8770,8770,8770,8770,0
20230822,165000,809451140,8770,8770,8770,8770,0
20230822,164900,809451140,8770,8770,8770,8770,0
20230822,164800,809451140,8770,8770,8770,8770,7543
20230822,164700,809451140,8770,8770,8770,8770,0
20230822,164600,809451140,8770,8770,8770,8770,0
20230822,164500,809451140,8770,8770,8770,8770,0
20230822,164400,809451140,8770,8770,8770,8770,0
20230822,164300,809451140,8770,8770,8770,8770,0
20230822,164200,809451140,8770,8770,8770,8770,0
20230822,164100,809451140,8770,8770,8770,8770,0
20230822,164000,809451140,8770,8770,8770,8770,0
20230822,163900,809451140,8770,8770,8770,8770,0
20230822,163800,809451140,8770,8770,8770,8770,0
20230822,163700,809451140,8770,8770,8770,8770,0
20230822,163600,809451140,8770,8770,8770,8770,0
20230822,163500,809451140,8770,8770,8770,8770,0
20230822,163400,809451140,8770,8770,8770,8770,0
20230822,163300,809451140,8770,8770,8770,8770,0
20230822,163200,809451140,8770,8770,8770,8770,0
20230822,163100,809451140,8770,8770,8770,8770,0
20230822,163000,809451140,8770,8770,8770,8770,0
20230822,162900,809451140,8770,8770,8770,8770,0
20230822,162800,809451140,8770,8770,8770,8770,0
20230822,162700,809451140,8770,8770,8770,8770,0
20230822,162600,809451140,8770,8770,8770,8770,0
20230822,162500,809451140,8770,8770,8770,8770,0
20230822,162400,809451140,8770,8770,8770,8770,0
20230822,162300,809451140,8770,8770,8770,8770,0
20230822,162200,809451140,8770,8770,8770,8770,0
20230822,162100,809451140,8770,8770,8770,8770,0
20230822,162000,809451140,8770,8770,8770,8770,0
20230822,161900,809451140,8770,8770,8770,8770,0
20230822,161800,809451140,8770,8770,8770,8770,7543
20230822,161700,809451140,8770,8770,8770,8770,0
20230822,161600,809451140,8770,8770,8770,8770,0
20230822,161500,809451140,8770,8770,8770,8770,0
20230822,161400,809451140,8770,8770,8770,8770,0
20230822,161300,809451140,8770,8770,8770,8770,0
20230822,161200,809451140,8770,8770,8770,8770,0
20230822,161100,809451140,8770,8770,8770,8770,0
20230822,161000,809451140,8770,8770,8770,8770,0
20230822,160900,809451140,8770,8770,8770,8770,0
20230822,160800,809451140,8770,8770,8770,8770,0
20230822,160700,809451140,8770,8770,8770,8770,0
20230822,160600,809451140,8770,8770,8770,8770,0
20230822,160500,809451140,8770,8770,8770,8770,0
20230822,160400,809451140,8770,8770,8770,8770,0
20230822,160300,809451140,8770,8770,8770,8770,0
20230822,160200,809451140,8770,8770,8770,8770,0
20230822,160100,809451140,8770,8770,8770,8770,0
20230822,160000,809451140,8770,8770,8770,8770,0
20230822,155900,809451140,8770,8770,8770,8770,0
20230822,155800,809451140,8770,8770,8770,8770,0
20230822,155700,809451140,8770,8770,8770,8770,0
20230822,155600,809451140,8770,8770,8770,8770,0
20230822,155500,809451140,8770,8770,8770,8770,0
20230822,155400,809451140,8770,8770,8770,8770,0
20230822,155300,809451140,8770,8770,8770,8770,0
20230822,155200,809451140,8770,8770,8770,8770,0
20230822,155100,809451140,8770,8770,8770,8770,0
20230822,155000,809451140,8770,8770,8770,8770,0
20230822,154900,809451140,8770,8770,8770,8770,0
20230822,154800,809451140,8770,8770,8770,8770,7543
20230822,154700,809451140,8770,8770,8770,8770,0
20230822,154600,809451140,8770,8770,8770,8770,0
20230822,154500,809451140,8770,8770,8770,8770,0
20230822,154400,809451140,8770,8770,8770,8770,0
20230822,154300,809451140,8770,8770,8770,8770,0
20230822,154200,809451140,8770,8770,8770,8770,0
20230822,154100,809451140,8770,8770,8770,8770,0
20230822,154000,809451140,8770,8770,8770,8770,0
20230822,153900,809451140,8770,8770,8770,8770,0
20230822,153800,809451140,8770,8770,8770,8770,0
20230822,153700,809451140,8770,8770,8770,8770,0
20230822,153600,809451140,8770,8770,8770,8770,0
20230822,153500,809451140,8770,8770,8770,8770,0
20230822,153400,809451140,8770,8770,8770,8770,0
20230822,153300,809451140,8770,8770,8770,8770,0
20230822,153200,809451140,8770,8770,8770,8770,0
20230822,153100,809451140,8770,8770,8770,8770,0
20230822,153000,809451140,8770,8770,8770,8770,7543
20230822,152900,743299030,8800,8800,8800,8800,0
20230822,152800,743299030,8800,8800,8800,8800,0
20230822,152700,743299030,8800,8800,8800,8800,0
20230822,152600,743299030,8800,8800,8800,8800,0
20230822,152500,743299030,8800,8800,8800,8800,0
20230822,152400,743299030,8800,8800,8800,8800,0
20230822,152300,743299030,8800,8800,8800,8800,0
20230822,152200,743299030,8800,8800,8800,8800,0
20230822,152100,743299030,8800,8800,8800,8800,0
20230822,152000,743299030,8800,8800,8800,8800,0
20230822,151900,743299030,8800,8790,8800,8780,584
20230822,151800,738169370,8800,8810,8810,8800,473
20230822,151700,734006910,8810,8810,8810,8810,32
20230822,151600,733724990,8810,8810,8810,8810,45
20230822,151500,733328540,8810,8810,8810,8810,50
20230822,151400,732888040,8810,8800,8810,8800,4
20230822,151300,732852810,8800,8800,8800,8800,100
20230822,151200,731972810,8800,8810,8810,8800,356
20230822,151100,728837450,8810,8810,8810,8810,3
20230822,151000,728811020,8810,8810,8810,8810,0
20230822,150900,728811020,8810,8810,8810,8810,290
20230822,150800,726256120,8810,8810,8810,8800,86
20230822,150700,725498740,8810,8810,8810,8810,308
20230822,150600,722785260,8820,8810,8820,8810,80
20230822,150500,722079960,8810,8820,8820,8810,101
20230822,150400,721190140,8820,8820,8820,8820,3
20230822,150300,721163680,8820,8810,8820,8810,57
20230822,150200,720661490,8820,8820,8820,8810,94
20230822,150100,719832450,8820,8820,8820,8820,240
20230822,150000,717715650,8810,8810,8810,8810,756
20230822,145900,711055290,8800,8800,8800,8800,484
20230822,145800,706796090,8800,8800,8800,8800,2
20230822,145700,706778490,8790,8790,8790,8790,40
20230822,145600,706426890,8780,8790,8790,8780,1131
20230822,145500,696492690,8790,8790,8790,8790,100
20230822,145400,695613690,8800,8800,8800,8800,10
20230822,145300,695525690,8800,8800,8800,8800,1
20230822,145200,695516890,8780,8810,8810,8780,191
20230822,145100,693839680,8790,8790,8790,8790,2
20230822,145000,693822100,8810,8800,8810,8800,342
20230822,144900,690812480,8810,8810,8810,8810,1
20230822,144800,690803670,8800,8790,8800,8790,302
20230822,144700,688147730,8790,8790,8790,8790,12
20230822,144600,688042250,8800,8790,8800,8790,5
20230822,144500,687998290,8790,8780,8790,8780,50
20230822,144400,687559260,8800,8800,8800,8800,0
20230822,144300,687559260,8800,8800,8800,8800,0
20230822,144200,687559260,8800,8800,8800,8800,1
20230822,144100,687550460,8800,8800,8800,8800,2
20230822,144000,687532860,8780,8780,8780,8780,15
20230822,143900,687401160,8780,8780,8780,8780,207
20230822,143800,685583700,8800,8800,8800,8800,2
20230822,143700,685566100,8780,8780,8780,8780,31
20230822,143600,685293920,8800,8800,8800,8800,101
20230822,143500,684405120,8800,8800,8800,8800,0
20230822,143400,684405120,8800,8800,8800,8800,0
20230822,143300,684405120,8800,8790,8800,8790,721
20230822,143200,678060820,8790,8790,8790,8790,5
20230822,143100,678016870,8790,8790,8790,8790,0
20230822,143000,678016870,8790,8800,8800,8790,30
20230822,142900,677753010,8800,8800,8800,8800,10
20230822,142800,677665010,8770,8770,8770,8770,1
20230822,142700,677656240,8800,8800,8800,8800,10
20230822,142600,677568240,8800,8800,8800,8800,0
20230822,142500,677568240,8800,8800,8800,8800,0
20230822,142400,677568240,8800,8800,8800,8800,427
20230822,142300,673810640,8790,8790,8790,8790,500
20230822,142200,669415640,8790,8790,8790,8790,165
20230822,142100,667965290,8790,8790,8790,8790,100
20230822,142000,667086290,8790,8790,8790,8790,10
20230822,141900,666998390,8770,8770,8770,8770,96
20230822,141800,666156470,8770,8770,8770,8760,154
20230822,141700,664807050,8760,8780,8780,8760,8
20230822,141600,664736930,8780,8780,8780,8780,1
20230822,141500,664728150,8780,8780,8780,8780,1
20230822,141400,664719370,8780,8780,8780,8780,0
20230822,141300,664719370,8780,8780,8780,8780,1
20230822,141200,664710590,8780,8770,8780,8760,101
20230822,141100,663825800,8760,8760,8760,8760,0
20230822,141000,663825800,8760,8760,8760,8760,1
20230822,140900,663817040,8790,8760,8790,8760,151
20230822,140800,662494250,8760,8760,8760,8760,147
20230822,140700,661206530,8790,8760,8790,8760,201
20230822,140600,659445740,8760,8750,8760,8750,382
20230822,140500,656103120,8760,8790,8790,8760,14
20230822,140400,655980420,8790,8790,8790,8790,5
20230822,140300,655936470,8790,8790,8790,8740,1676
20230822,140200,641266710,8760,8770,8790,8760,21
20230822,140100,641082560,8770,8760,8790,8760,156
20230822,140000,639711460,8790,8790,8790,8790,11
20230822,135900,639614770,8790,8760,8790,8760,8
20230822,135800,639544630,8790,8790,8790,8790,160
20230822,135700,638138230,8800,8800,8800,8800,1
20230822,135600,638129430,8750,8790,8820,8750,2609
20230822,135500,615252610,8790,8800,8800,8790,292
20230822,135400,612683020,8790,8800,8800,8790,14
20230822,135300,612559910,8800,8790,8800,8790,2
20230822,135200,612542320,8790,8790,8790,8790,10
20230822,135100,612454420,8780,8780,8780,8780,10
20230822,135000,612366620,8790,8790,8790,8790,11
20230822,134900,612269930,8780,8790,8790,8780,53
20230822,134800,611804570,8780,8780,8780,8780,0
20230822,134700,611804570,8780,8780,8800,8780,199
20230822,134600,610055490,8780,8790,8790,8780,44
20230822,134500,609669140,8780,8780,8790,8780,55
20230822,134400,609186230,8780,8770,8780,8770,136
20230822,134300,607993500,8780,8770,8780,8770,134
20230822,134200,606817300,8780,8780,8780,8780,16
20230822,134100,606676820,8790,8780,8790,8780,158
20230822,134000,605289560,8780,8790,8790,8770,2072
20230822,133900,587114580,8790,8790,8790,8780,323
20230822,133800,584278510,8800,8820,8820,8800,293
20230822,133700,581700070,8820,8820,8820,8820,3
20230822,133600,581673610,8830,8830,8830,8830,7
20230822,133500,581611800,8830,8830,8830,8830,193
20230822,133400,579907610,8820,8820,8820,8810,709
20230822,133300,573654730,8820,8820,8820,8820,3
20230822,133200,573628270,8820,8820,8820,8820,2
20230822,133100,573610630,8820,8820,8820,8820,2
20230822,133000,573592990,8820,8820,8820,8820,0
20230822,132900,573592990,8820,8820,8820,8820,3
20230822,132800,573566530,8820,8800,8820,8800,21
20230822,132700,573381710,8800,8800,8800,8800,56
20230822,132600,572888910,8800,8800,8800,8800,91
20230822,132500,572088110,8800,8800,8800,8800,2
20230822,132400,572070510,8800,8800,8800,8800,7
20230822,132300,572008910,8800,8800,8800,8800,1
20230822,132200,572000110,8790,8800,8800,8790,111
20230822,132100,571023410,8800,8800,8800,8800,0
20230822,132000,571023410,8800,8790,8800,8790,136
20230822,131900,569827960,8790,8790,8790,8790,86
20230822,131800,569072020,8790,8790,8790,8790,97
20230822,131700,568219390,8790,8780,8790,8780,12
20230822,131600,568113920,8800,8800,8800,8800,20
20230822,131500,567937920,8800,8800,8800,8800,1
20230822,131400,567929120,8790,8800,8800,8790,102
20230822,131300,567032530,8800,8790,8800,8790,170
20230822,131200,565538220,8800,8800,8800,8790,13
20230822,131100,565423830,8800,8800,8800,8800,0
20230822,131000,565423830,8800,8790,8800,8780,29
20230822,130900,565169170,8790,8790,8790,8790,50
20230822,130800,564729670,8800,8790,8800,8780,1038
20230822,130700,555613680,8790,8790,8790,8790,87
20230822,130600,554848950,8790,8830,8830,8790,1793
20230822,130500,539070560,8830,8830,8830,8830,2
20230822,130400,539052900,8830,8830,8830,8830,0
20230822,130300,539052900,8830,8830,8830,8830,0
20230822,130200,539052900,8830,8830,8830,8830,0
20230822,130100,539052900,8830,8830,8830,8830,0
20230822,130000,539052900,8830,8830,8830,8830,0
20230822,125900,539052900,8830,8830,8830,8830,150
20230822,125800,537728400,8830,8830,8830,8830,0
20230822,125700,537728400,8830,8830,8830,8830,0
20230822,125600,537728400,8830,8830,8830,8830,0
20230822,125500,537728400,8830,8820,8830,8810,2723
20230822,125400,513720880,8830,8830,8830,8830,3
20230822,125300,513694390,8830,8830,8830,8830,1
20230822,125200,513685560,8830,8830,8830,8830,6
20230822,125100,513632580,8830,8830,8830,8830,53
20230822,125000,513164590,8830,8830,8830,8830,3
20230822,124900,513138100,8830,8830,8830,8830,24
20230822,124800,512926180,8840,8840,8840,8840,0
20230822,124700,512926180,8840,8840,8840,8840,0
20230822,124600,512926180,8840,8840,8840,8840,0
20230822,124500,512926180,8840,8840,8840,8840,0
20230822,124400,512926180,8840,8840,8840,8840,1
20230822,124300,512917340,8840,8840,8840,8830,117
20230822,124200,511883080,8830,8830,8830,8830,2
20230822,124100,511865420,8840,8840,8840,8840,0
20230822,124000,511865420,8840,8840,8840,8840,3
20230822,123900,511838900,8820,8820,8820,8820,22
20230822,123800,511644860,8850,8850,8850,8850,0
20230822,123700,511644860,8850,8850,8850,8850,0
20230822,123600,511644860,8850,8850,8850,8850,0
20230822,123500,511644860,8850,8850,8850,8850,2
20230822,123400,511627160,8850,8850,8850,8850,10
20230822,123300,511538660,8850,8830,8850,8820,670
20230822,123200,505623480,8850,8850,8850,8850,268
20230822,123100,503251680,8850,8850,8850,8850,315
20230822,123000,500463930,8850,8850,8850,8850,0
20230822,122900,500463930,8850,8850,8850,8850,300
20230822,122800,497808930,8860,8830,8860,8830,101
20230822,122700,496914880,8830,8830,8830,8830,4
20230822,122600,496879560,8830,8840,8840,8830,88
20230822,122500,496102350,8850,8840,8850,8840,115
20230822,122400,495084660,8840,8840,8840,8830,130
20230822,122300,493935960,8840,8840,8840,8840,0
20230822,122200,493935960,8840,8840,8840,8840,0
20230822,122100,493935960,8840,8840,8840,8840,20
20230822,122000,493759160,8840,8840,8840,8840,0
20230822,121900,493759160,8840,8840,8840,8840,26
20230822,121800,493529320,8840,8830,8840,8830,66
20230822,121700,492945940,8840,8840,8840,8840,0
20230822,121600,492945940,8840,8840,8840,8840,0
20230822,121500,492945940,8840,8850,8850,8840,25
20230822,121400,492724840,8850,8850,8850,8850,0
20230822,121300,492724840,8850,8840,8850,8840,20
20230822,121200,492547920,8840,8840,8840,8840,15
20230822,121100,492415320,8840,8840,8840,8840,100
20230822,121000,491531320,8840,8840,8840,8840,1
20230822,120900,491522480,8830,8830,8830,8830,0
20230822,120800,491522480,8830,8830,8830,8830,1
20230822,120700,491513650,8830,8830,8830,8830,0
20230822,120600,491513650,8830,8830,8830,8830,60
20230822,120500,490983850,8830,8840,8840,8830,136
20230822,120400,489781970,8840,8840,8840,8840,3
20230822,120300,489755450,8830,8830,8830,8830,4
20230822,120200,489720130,8830,8830,8830,8830,10
20230822,120100,489631830,8840,8820,8840,8820,121
20230822,120000,488564590,8830,8830,8830,8830,2
20230822,115900,488546930,8830,8830,8830,8830,101
20230822,115800,487655100,8830,8830,8830,8830,0
20230822,115700,487655100,8830,8830,8830,8830,0
20230822,115600,487655100,8830,8830,8830,8830,0
20230822,115500,487655100,8830,8840,8840,8830,2
20230822,115400,487637430,8850,8850,8850,8850,6
20230822,115300,487584330,8850,8850,8850,8850,40
20230822,115200,487230330,8850,8850,8850,8850,0
20230822,115100,487230330,8850,8850,8850,8850,0
20230822,115000,487230330,8850,8850,8850,8850,0
20230822,114900,487230330,8850,8850,8850,8850,0
20230822,114800,487230330,8850,8850,8850,8850,0
20230822,114700,487230330,8850,8850,8850,8850,0
20230822,114600,487230330,8850,8850,8850,8850,0
20230822,114500,487230330,8850,8850,8850,8850,0
20230822,114400,487230330,8850,8850,8850,8850,2
20230822,114300,487212630,8850,8850,8850,8850,0
20230822,114200,487212630,8850,8810,8850,8800,102
20230822,114100,486313970,8800,8850,8850,8800,1050
20230822,114000,477054720,8850,8850,8850,8850,0
20230822,113900,477054720,8850,8850,8850,8850,2
20230822,113800,477037020,8850,8850,8850,8850,300
20230822,113700,474382020,8850,8850,8850,8850,1
20230822,113600,474373170,8830,8820,8830,8820,141
20230822,113500,473128370,8820,8830,8830,8820,43
20230822,113400,472749100,8830,8830,8830,8830,0
20230822,113300,472749100,8830,8830,8830,8830,2
20230822,113200,472731440,8830,8830,8830,8830,1
20230822,113100,472722610,8830,8830,8830,8830,4
20230822,113000,472687290,8830,8810,8830,8800,1604
20230822,112900,458566030,8810,8810,8810,8810,237
20230822,112800,456478060,8800,8810,8810,8800,373
20230822,112700,453192060,8820,8820,8820,8820,101
20230822,112600,452301240,8820,8820,8820,8820,1
20230822,112500,452292420,8830,8830,8830,8830,1
20230822,112400,452283590,8810,8820,8820,8810,513
20230822,112300,447763910,8830,8830,8830,8830,0
20230822,112200,447763910,8830,8830,8830,8830,0
20230822,112100,447763910,8830,8830,8830,8830,0
20230822,112000,447763910,8830,8830,8830,8830,130
20230822,111900,446616010,8830,8830,8830,8830,1
20230822,111800,446607180,8810,8830,8830,8800,1009
20230822,111700,437721890,8840,8840,8840,8840,63
20230822,111600,437164970,8840,8840,8840,8840,0
20230822,111500,437164970,8840,8840,8840,8840,2
20230822,111400,437147290,8820,8830,8830,8820,534
20230822,111300,432434990,8830,8830,8830,8830,0
20230822,111200,432434990,8830,8840,8840,8830,147
20230822,111100,431136110,8830,8830,8830,8830,0
20230822,111000,431136110,8830,8830,8830,8830,0
20230822,110900,431136110,8830,8840,8840,8830,6
20230822,110800,431083110,8830,8830,8830,8830,0
20230822,110700,431083110,8830,8830,8830,8830,290
20230822,110600,428522410,8830,8830,8830,8830,0
20230822,110500,428522410,8830,8830,8830,8830,0
20230822,110400,428522410,8830,8830,8830,8830,165
20230822,110300,427065460,8830,8830,8830,8830,0
20230822,110200,427065460,8830,8830,8830,8830,348
20230822,110100,423992620,8830,8830,8830,8830,0
20230822,110000,423992620,8830,8840,8840,8830,278
20230822,105900,421536340,8860,8860,8860,8860,0
20230822,105800,421536340,8860,8860,8860,8860,0
20230822,105700,421536340,8860,8860,8860,8860,0
20230822,105600,421536340,8860,8860,8860,8860,0
20230822,105500,421536340,8860,8860,8860,8860,1
20230822,105400,421527480,8840,8840,8840,8840,4
20230822,105300,421492120,8840,8840,8840,8840,85
20230822,105200,420740720,8840,8840,8840,8840,22
20230822,105100,420546240,8830,8840,8840,8830,51
20230822,105000,420095900,8840,8850,8850,8840,1050
20230822,104900,410807630,8860,8860,8860,8860,20
20230822,104800,410630430,8860,8860,8860,8860,34
20230822,104700,410329190,8870,8870,8870,8870,120
20230822,104600,409264790,8870,8870,8870,8870,4
20230822,104500,409229310,8870,8870,8870,8870,1
20230822,104400,409220440,8860,8860,8860,8860,107
20230822,104300,408272420,8870,8870,8870,8870,118
20230822,104200,407225760,8870,8870,8870,8870,112
20230822,104100,406232320,8880,8880,8880,8880,0
20230822,104000,406232320,8880,8880,8880,8880,20
20230822,103900,406054720,8880,8880,8880,8870,91
20230822,103800,405247340,8880,8880,8880,8880,93
20230822,103700,404421500,8870,8870,8870,8870,43
20230822,103600,404040090,8870,8870,8870,8870,2
20230822,103500,404022350,8880,8880,8880,8880,0
20230822,103400,404022350,8880,8870,8880,8870,271
20230822,103300,401618400,8880,8880,8880,8880,6
20230822,103200,401565120,8880,8880,8880,8880,231
20230822,103100,399513840,8880,8880,8880,8880,0
20230822,103000,399513840,8880,8880,8880,8880,11
20230822,102900,399416160,8880,8880,8880,8880,10
20230822,102800,399327360,8870,8870,8870,8870,22
20230822,102700,399132220,8870,8870,8870,8870,0
20230822,102600,399132220,8870,8870,8870,8870,0
20230822,102500,399132220,8870,8870,8870,8870,67
20230822,102400,398537930,8870,8870,8870,8870,0
20230822,102300,398537930,8870,8870,8870,8870,19
20230822,102200,398369400,8850,8850,8850,8850,0
20230822,102100,398369400,8850,8850,8850,8840,201
20230822,102000,396592340,8840,8840,8840,8840,18
20230822,101900,396433220,8840,8860,8860,8840,630
20230822,101800,390860190,8870,8870,8870,8870,298
20230822,101700,388216930,8870,8870,8870,8870,20
20230822,101600,388039530,8870,8870,8870,8870,50
20230822,101500,387596030,8870,8890,8890,8870,1230
20230822,101400,376681720,8890,8890,8890,8890,10
20230822,101300,376592820,8880,8900,8900,8880,59
20230822,101200,376068880,8900,8900,8900,8900,0
20230822,101100,376068880,8900,8900,8900,8900,1
20230822,101000,376059980,8910,8910,8910,8910,0
20230822,100900,376059980,8910,8910,8910,8910,5
20230822,100800,376015430,8890,8890,8890,8890,0
20230822,100700,376015430,8890,8950,8950,8890,172
20230822,100600,374485040,8950,8900,8950,8900,88
20230822,100500,373700840,8900,8980,8980,8890,333
20230822,100400,370738270,8980,8960,8980,8960,127
20230822,100300,369598010,9000,9000,9000,9000,30
20230822,100200,369328010,9000,8970,9000,8970,548
20230822,100100,364398900,8970,8970,8970,8970,0
20230822,100000,364398900,8970,8880,8970,8880,8828
20230822,095900,285961800,8880,8870,8880,8870,1459
20230822,095800,273006180,8880,8870,8880,8870,578
20230822,095700,267875830,8870,8870,8870,8870,110
20230822,095600,266900130,8870,8860,8870,8860,223
20230822,095500,264924330,8860,8860,8860,8860,7
20230822,095400,264862310,8860,8850,8860,8850,426
20230822,095300,261090210,8860,8870,8870,8860,16
20230822,095200,260948370,8870,8880,8880,8870,197
20230822,095100,259200270,8880,8880,8880,8880,30
20230822,095000,258933870,8880,8910,8910,8880,60
20230822,094900,258400270,8910,8910,8910,8910,227
20230822,094800,256377700,8900,8900,8900,8900,1479
20230822,094700,243214600,8890,8890,8890,8890,10
20230822,094600,243125700,8890,8890,8890,8890,13
20230822,094500,243010130,8890,8890,8890,8890,30
20230822,094400,242743430,8910,8900,8910,8900,595
20230822,094300,237442450,8900,8900,8900,8900,116
20230822,094200,236410050,8880,8830,8880,8830,5385
20230822,094100,188681460,8830,8820,8830,8820,30
20230822,094000,188416640,8820,8780,8820,8780,101
20230822,093900,187529820,8760,8790,8790,8760,2164
20230822,093800,168561090,8790,8850,8850,8790,3010
20230822,093700,142077260,8850,8850,8850,8850,1
20230822,093600,142068410,8850,8850,8850,8850,0
20230822,093500,142068410,8850,8850,8850,8850,1
20230822,093400,142059560,8850,8850,8850,8850,1
20230822,093300,142050710,8850,8840,8850,8840,501
20230822,093200,137616870,8850,8850,8850,8850,1
20230822,093100,137608020,8850,8810,8850,8810,118
20230822,093000,136568280,8850,8850,8850,8850,22
20230822,092900,136373580,8800,8820,8820,8800,838
20230822,092800,128993410,8820,8830,8830,8820,559
20230822,092700,124062950,8830,8850,8850,8830,11
20230822,092600,123965800,8810,8850,8850,8810,2
20230822,092500,123948140,8810,8810,8810,8810,54
20230822,092400,123472400,8810,8850,8860,8800,6718
20230822,092300,64287080,8870,8870,8870,8870,110
20230822,092200,63311380,8870,8860,8870,8860,48
20230822,092100,62886080,8870,8870,8870,8870,58
20230822,092000,62371620,8870,8870,8870,8870,10
20230822,091900,62282920,8870,8870,8870,8870,0
20230822,091800,62282920,8870,8870,8870,8870,0
20230822,091700,62282920,8870,8870,8870,8870,59
20230822,091600,61759590,8870,8870,8870,8860,30
20230822,091500,61493590,8860,8850,8860,8850,37
20230822,091400,61166100,8850,8840,8860,8840,21
20230822,091300,60980430,8850,8860,8860,8850,40
20230822,091200,60626330,8860,8870,8870,8860,12
20230822,091100,60519990,8840,8830,8870,8830,250
20230822,091000,58311010,8870,8830,8870,8830,57
20230822,090900,57805860,8840,8860,8860,8840,645
20230822,090800,52096330,8900,8890,8900,8890,102
20230822,090700,51188930,8850,8850,8850,8850,629
20230822,090600,45622280,8840,8810,8840,8800,1292
20230822,090500,34245470,8810,8970,8970,8810,1841
20230822,090400,17983950,8990,8990,8990,8990,14
20230822,090300,17858090,8850,8860,8860,8850,273
20230822,090200,15440720,8850,8920,8920,8850,350
20230822,090100,12329710,9060,8870,9160,8840,624
20230822,090000,6633990,8830,8820,8870,8820,752