KissMeData/136540/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,195800,172380670,12530,12530,12530,12530,1779
20230822,195700,172380670,12530,12530,12530,12530,0
20230822,195600,172380670,12530,12530,12530,12530,0
20230822,195500,172380670,12530,12530,12530,12530,0
20230822,195400,172380670,12530,12530,12530,12530,0
20230822,195300,172380670,12530,12530,12530,12530,0
20230822,195200,172380670,12530,12530,12530,12530,0
20230822,195100,172380670,12530,12530,12530,12530,0
20230822,195000,172380670,12530,12530,12530,12530,0
20230822,194900,172380670,12530,12530,12530,12530,0
20230822,194800,172380670,12530,12530,12530,12530,0
20230822,194700,172380670,12530,12530,12530,12530,0
20230822,194600,172380670,12530,12530,12530,12530,0
20230822,194500,172380670,12530,12530,12530,12530,0
20230822,194400,172380670,12530,12530,12530,12530,0
20230822,194300,172380670,12530,12530,12530,12530,0
20230822,194200,172380670,12530,12530,12530,12530,0
20230822,194100,172380670,12530,12530,12530,12530,0
20230822,194000,172380670,12530,12530,12530,12530,0
20230822,193900,172380670,12530,12530,12530,12530,0
20230822,193800,172380670,12530,12530,12530,12530,0
20230822,193700,172380670,12530,12530,12530,12530,0
20230822,193600,172380670,12530,12530,12530,12530,0
20230822,193500,172380670,12530,12530,12530,12530,0
20230822,193400,172380670,12530,12530,12530,12530,0
20230822,193300,172380670,12530,12530,12530,12530,0
20230822,193200,172380670,12530,12530,12530,12530,0
20230822,193100,172380670,12530,12530,12530,12530,0
20230822,193000,172380670,12530,12530,12530,12530,0
20230822,192900,172380670,12530,12530,12530,12530,0
20230822,192800,172380670,12530,12530,12530,12530,1779
20230822,192700,172380670,12530,12530,12530,12530,0
20230822,192600,172380670,12530,12530,12530,12530,0
20230822,192500,172380670,12530,12530,12530,12530,0
20230822,192400,172380670,12530,12530,12530,12530,0
20230822,192300,172380670,12530,12530,12530,12530,0
20230822,192200,172380670,12530,12530,12530,12530,0
20230822,192100,172380670,12530,12530,12530,12530,0
20230822,192000,172380670,12530,12530,12530,12530,0
20230822,191900,172380670,12530,12530,12530,12530,0
20230822,191800,172380670,12530,12530,12530,12530,0
20230822,191700,172380670,12530,12530,12530,12530,0
20230822,191600,172380670,12530,12530,12530,12530,0
20230822,191500,172380670,12530,12530,12530,12530,0
20230822,191400,172380670,12530,12530,12530,12530,0
20230822,191300,172380670,12530,12530,12530,12530,0
20230822,191200,172380670,12530,12530,12530,12530,0
20230822,191100,172380670,12530,12530,12530,12530,0
20230822,191000,172380670,12530,12530,12530,12530,0
20230822,190900,172380670,12530,12530,12530,12530,0
20230822,190800,172380670,12530,12530,12530,12530,0
20230822,190700,172380670,12530,12530,12530,12530,0
20230822,190600,172380670,12530,12530,12530,12530,0
20230822,190500,172380670,12530,12530,12530,12530,0
20230822,190400,172380670,12530,12530,12530,12530,0
20230822,190300,172380670,12530,12530,12530,12530,0
20230822,190200,172380670,12530,12530,12530,12530,0
20230822,190100,172380670,12530,12530,12530,12530,0
20230822,190000,172380670,12530,12530,12530,12530,0
20230822,185900,172380670,12530,12530,12530,12530,0
20230822,185800,172380670,12530,12530,12530,12530,1779
20230822,185700,172380670,12530,12530,12530,12530,0
20230822,185600,172380670,12530,12530,12530,12530,0
20230822,185500,172380670,12530,12530,12530,12530,0
20230822,185400,172380670,12530,12530,12530,12530,0
20230822,185300,172380670,12530,12530,12530,12530,0
20230822,185200,172380670,12530,12530,12530,12530,0
20230822,185100,172380670,12530,12530,12530,12530,0
20230822,185000,172380670,12530,12530,12530,12530,0
20230822,184900,172380670,12530,12530,12530,12530,0
20230822,184800,172380670,12530,12530,12530,12530,0
20230822,184700,172380670,12530,12530,12530,12530,0
20230822,184600,172380670,12530,12530,12530,12530,0
20230822,184500,172380670,12530,12530,12530,12530,0
20230822,184400,172380670,12530,12530,12530,12530,0
20230822,184300,172380670,12530,12530,12530,12530,0
20230822,184200,172380670,12530,12530,12530,12530,0
20230822,184100,172380670,12530,12530,12530,12530,0
20230822,184000,172380670,12530,12530,12530,12530,0
20230822,183900,172380670,12530,12530,12530,12530,0
20230822,183800,172380670,12530,12530,12530,12530,0
20230822,183700,172380670,12530,12530,12530,12530,0
20230822,183600,172380670,12530,12530,12530,12530,0
20230822,183500,172380670,12530,12530,12530,12530,0
20230822,183400,172380670,12530,12530,12530,12530,0
20230822,183300,172380670,12530,12530,12530,12530,0
20230822,183200,172380670,12530,12530,12530,12530,0
20230822,183100,172380670,12530,12530,12530,12530,0
20230822,183000,172380670,12530,12530,12530,12530,0
20230822,182900,172380670,12530,12530,12530,12530,0
20230822,182800,172380670,12530,12530,12530,12530,1779
20230822,182700,172380670,12530,12530,12530,12530,0
20230822,182600,172380670,12530,12530,12530,12530,0
20230822,182500,172380670,12530,12530,12530,12530,0
20230822,182400,172380670,12530,12530,12530,12530,0
20230822,182300,172380670,12530,12530,12530,12530,0
20230822,182200,172380670,12530,12530,12530,12530,0
20230822,182100,172380670,12530,12530,12530,12530,0
20230822,182000,172380670,12530,12530,12530,12530,0
20230822,181900,172380670,12530,12530,12530,12530,0
20230822,181800,172380670,12530,12530,12530,12530,0
20230822,181700,172380670,12530,12530,12530,12530,0
20230822,181600,172380670,12530,12530,12530,12530,0
20230822,181500,172380670,12530,12530,12530,12530,0
20230822,181400,172380670,12530,12530,12530,12530,0
20230822,181300,172380670,12530,12530,12530,12530,0
20230822,181200,172380670,12530,12530,12530,12530,0
20230822,181100,172380670,12530,12530,12530,12530,0
20230822,181000,172380670,12530,12530,12530,12530,0
20230822,180900,172380670,12530,12530,12530,12530,0
20230822,180800,172380670,12530,12530,12530,12530,0
20230822,180700,172380670,12530,12530,12530,12530,0
20230822,180600,172380670,12530,12530,12530,12530,0
20230822,180500,172380670,12530,12530,12530,12530,0
20230822,180400,172380670,12530,12530,12530,12530,0
20230822,180300,172380670,12530,12530,12530,12530,0
20230822,180200,172380670,12530,12530,12530,12530,0
20230822,180100,172380670,12530,12530,12530,12530,0
20230822,180000,172380670,12530,12530,12530,12530,0
20230822,175900,172380670,12530,12530,12530,12530,0
20230822,175800,172380670,12530,12530,12530,12530,1779
20230822,175700,172380670,12530,12530,12530,12530,0
20230822,175600,172380670,12530,12530,12530,12530,0
20230822,175500,172380670,12530,12530,12530,12530,0
20230822,175400,172380670,12530,12530,12530,12530,0
20230822,175300,172380670,12530,12530,12530,12530,0
20230822,175200,172380670,12530,12530,12530,12530,0
20230822,175100,172380670,12530,12530,12530,12530,0
20230822,175000,172380670,12530,12530,12530,12530,0
20230822,174900,172380670,12530,12530,12530,12530,0
20230822,174800,172380670,12530,12530,12530,12530,0
20230822,174700,172380670,12530,12530,12530,12530,0
20230822,174600,172380670,12530,12530,12530,12530,0
20230822,174500,172380670,12530,12530,12530,12530,0
20230822,174400,172380670,12530,12530,12530,12530,0
20230822,174300,172380670,12530,12530,12530,12530,0
20230822,174200,172380670,12530,12530,12530,12530,0
20230822,174100,172380670,12530,12530,12530,12530,0
20230822,174000,172380670,12530,12530,12530,12530,0
20230822,173900,172380670,12530,12530,12530,12530,0
20230822,173800,172380670,12530,12530,12530,12530,0
20230822,173700,172380670,12530,12530,12530,12530,0
20230822,173600,172380670,12530,12530,12530,12530,0
20230822,173500,172380670,12530,12530,12530,12530,0
20230822,173400,172380670,12530,12530,12530,12530,0
20230822,173300,172380670,12530,12530,12530,12530,0
20230822,173200,172380670,12530,12530,12530,12530,0
20230822,173100,172380670,12530,12530,12530,12530,0
20230822,173000,172380670,12530,12530,12530,12530,0
20230822,172900,172380670,12530,12530,12530,12530,0
20230822,172800,172380670,12530,12530,12530,12530,1779
20230822,172700,172380670,12530,12530,12530,12530,0
20230822,172600,172380670,12530,12530,12530,12530,0
20230822,172500,172380670,12530,12530,12530,12530,0
20230822,172400,172380670,12530,12530,12530,12530,0
20230822,172300,172380670,12530,12530,12530,12530,0
20230822,172200,172380670,12530,12530,12530,12530,0
20230822,172100,172380670,12530,12530,12530,12530,0
20230822,172000,172380670,12530,12530,12530,12530,0
20230822,171900,172380670,12530,12530,12530,12530,0
20230822,171800,172380670,12530,12530,12530,12530,0
20230822,171700,172380670,12530,12530,12530,12530,0
20230822,171600,172380670,12530,12530,12530,12530,0
20230822,171500,172380670,12530,12530,12530,12530,0
20230822,171400,172380670,12530,12530,12530,12530,0
20230822,171300,172380670,12530,12530,12530,12530,0
20230822,171200,172380670,12530,12530,12530,12530,0
20230822,171100,172380670,12530,12530,12530,12530,0
20230822,171000,172380670,12530,12530,12530,12530,0
20230822,170900,172380670,12530,12530,12530,12530,0
20230822,170800,172380670,12530,12530,12530,12530,0
20230822,170700,172380670,12530,12530,12530,12530,0
20230822,170600,172380670,12530,12530,12530,12530,0
20230822,170500,172380670,12530,12530,12530,12530,0
20230822,170400,172380670,12530,12530,12530,12530,0
20230822,170300,172380670,12530,12530,12530,12530,0
20230822,170200,172380670,12530,12530,12530,12530,0
20230822,170100,172380670,12530,12530,12530,12530,0
20230822,170000,172380670,12530,12530,12530,12530,0
20230822,165900,172380670,12530,12530,12530,12530,0
20230822,165800,172380670,12530,12530,12530,12530,1779
20230822,165700,172380670,12530,12530,12530,12530,0
20230822,165600,172380670,12530,12530,12530,12530,0
20230822,165500,172380670,12530,12530,12530,12530,0
20230822,165400,172380670,12530,12530,12530,12530,0
20230822,165300,172380670,12530,12530,12530,12530,0
20230822,165200,172380670,12530,12530,12530,12530,0
20230822,165100,172380670,12530,12530,12530,12530,0
20230822,165000,172380670,12530,12530,12530,12530,0
20230822,164900,172380670,12530,12530,12530,12530,0
20230822,164800,172380670,12530,12530,12530,12530,0
20230822,164700,172380670,12530,12530,12530,12530,0
20230822,164600,172380670,12530,12530,12530,12530,0
20230822,164500,172380670,12530,12530,12530,12530,0
20230822,164400,172380670,12530,12530,12530,12530,0
20230822,164300,172380670,12530,12530,12530,12530,0
20230822,164200,172380670,12530,12530,12530,12530,0
20230822,164100,172380670,12530,12530,12530,12530,0
20230822,164000,172380670,12530,12530,12530,12530,0
20230822,163900,172380670,12530,12530,12530,12530,0
20230822,163800,172380670,12530,12530,12530,12530,0
20230822,163700,172380670,12530,12530,12530,12530,0
20230822,163600,172380670,12530,12530,12530,12530,0
20230822,163500,172380670,12530,12530,12530,12530,0
20230822,163400,172380670,12530,12530,12530,12530,0
20230822,163300,172380670,12530,12530,12530,12530,0
20230822,163200,172380670,12530,12530,12530,12530,0
20230822,163100,172380670,12530,12530,12530,12530,0
20230822,163000,172380670,12530,12530,12530,12530,0
20230822,162900,172380670,12530,12530,12530,12530,0
20230822,162800,172380670,12530,12530,12530,12530,1779
20230822,162700,172380670,12530,12530,12530,12530,0
20230822,162600,172380670,12530,12530,12530,12530,0
20230822,162500,172380670,12530,12530,12530,12530,0
20230822,162400,172380670,12530,12530,12530,12530,0
20230822,162300,172380670,12530,12530,12530,12530,0
20230822,162200,172380670,12530,12530,12530,12530,0
20230822,162100,172380670,12530,12530,12530,12530,0
20230822,162000,172380670,12530,12530,12530,12530,0
20230822,161900,172380670,12530,12530,12530,12530,0
20230822,161800,172380670,12530,12530,12530,12530,0
20230822,161700,172380670,12530,12530,12530,12530,0
20230822,161600,172380670,12530,12530,12530,12530,0
20230822,161500,172380670,12530,12530,12530,12530,0
20230822,161400,172380670,12530,12530,12530,12530,0
20230822,161300,172380670,12530,12530,12530,12530,0
20230822,161200,172380670,12530,12530,12530,12530,0
20230822,161100,172380670,12530,12530,12530,12530,0
20230822,161000,172380670,12530,12530,12530,12530,0
20230822,160900,172380670,12530,12530,12530,12530,0
20230822,160800,172380670,12530,12530,12530,12530,0
20230822,160700,172380670,12530,12530,12530,12530,0
20230822,160600,172380670,12530,12530,12530,12530,0
20230822,160500,172380670,12530,12530,12530,12530,0
20230822,160400,172380670,12530,12530,12530,12530,0
20230822,160300,172380670,12530,12530,12530,12530,0
20230822,160200,172380670,12530,12530,12530,12530,0
20230822,160100,172380670,12530,12530,12530,12530,0
20230822,160000,172380670,12530,12530,12530,12530,0
20230822,155900,172380670,12530,12530,12530,12530,0
20230822,155800,172380670,12530,12530,12530,12530,1779
20230822,155700,172380670,12530,12530,12530,12530,0
20230822,155600,172380670,12530,12530,12530,12530,0
20230822,155500,172380670,12530,12530,12530,12530,0
20230822,155400,172380670,12530,12530,12530,12530,0
20230822,155300,172380670,12530,12530,12530,12530,0
20230822,155200,172380670,12530,12530,12530,12530,0
20230822,155100,172380670,12530,12530,12530,12530,0
20230822,155000,172380670,12530,12530,12530,12530,0
20230822,154900,172380670,12530,12530,12530,12530,0
20230822,154800,172380670,12530,12530,12530,12530,0
20230822,154700,172380670,12530,12530,12530,12530,0
20230822,154600,172380670,12530,12530,12530,12530,0
20230822,154500,172380670,12530,12530,12530,12530,0
20230822,154400,172380670,12530,12530,12530,12530,0
20230822,154300,172380670,12530,12530,12530,12530,0
20230822,154200,172380670,12530,12530,12530,12530,0
20230822,154100,172380670,12530,12530,12530,12530,0
20230822,154000,172380670,12530,12530,12530,12530,0
20230822,153900,172380670,12530,12530,12530,12530,0
20230822,153800,172380670,12530,12530,12530,12530,0
20230822,153700,172380670,12530,12530,12530,12530,0
20230822,153600,172380670,12530,12530,12530,12530,0
20230822,153500,172380670,12530,12530,12530,12530,0
20230822,153400,172380670,12530,12530,12530,12530,0
20230822,153300,172380670,12530,12530,12530,12530,0
20230822,153200,172380670,12530,12530,12530,12530,0
20230822,153100,172380670,12530,12530,12530,12530,0
20230822,153000,172380670,12530,12530,12530,12530,1779
20230822,152900,150089800,12510,12510,12510,12510,0
20230822,152800,150089800,12510,12510,12510,12510,0
20230822,152700,150089800,12510,12510,12510,12510,0
20230822,152600,150089800,12510,12510,12510,12510,0
20230822,152500,150089800,12510,12510,12510,12510,0
20230822,152400,150089800,12510,12510,12510,12510,0
20230822,152300,150089800,12510,12510,12510,12510,0
20230822,152200,150089800,12510,12510,12510,12510,0
20230822,152100,150089800,12510,12510,12510,12510,0
20230822,152000,150089800,12510,12510,12510,12510,0
20230822,151900,150089800,12510,12510,12510,12510,4
20230822,151800,150039760,12500,12500,12500,12500,0
20230822,151700,150039760,12500,12510,12510,12500,5
20230822,151600,149977230,12510,12510,12510,12510,5
20230822,151500,149914680,12510,12510,12510,12510,0
20230822,151400,149914680,12510,12500,12510,12500,5
20230822,151300,149852150,12510,12500,12510,12500,7
20230822,151200,149764600,12510,12500,12510,12500,95
20230822,151100,148576170,12500,12500,12500,12500,2
20230822,151000,148551170,12500,12500,12500,12500,234
20230822,150900,145626170,12500,12500,12500,12500,52
20230822,150800,144976170,12510,12510,12510,12510,4
20230822,150700,144926130,12500,12500,12500,12500,2
20230822,150600,144901130,12500,12500,12500,12500,3
20230822,150500,144863630,12500,12500,12500,12500,2
20230822,150400,144838630,12500,12510,12510,12500,262
20230822,150300,141562550,12510,12510,12510,12510,2
20230822,150200,141537530,12530,12530,12530,12530,0
20230822,150100,141537530,12530,12530,12530,12530,0
20230822,150000,141537530,12530,12500,12530,12500,229
20230822,145900,138668280,12500,12500,12500,12500,4
20230822,145800,138618280,12510,12500,12510,12500,7
20230822,145700,138530730,12500,12500,12500,12500,33
20230822,145600,138118230,12490,12500,12500,12490,61
20230822,145500,137355890,12500,12500,12500,12500,79
20230822,145400,136368390,12500,12500,12500,12500,15
20230822,145300,136180890,12500,12500,12510,12500,27
20230822,145200,135843300,12500,12500,12500,12500,15
20230822,145100,135655800,12500,12490,12500,12490,81
20230822,145000,134643420,12490,12490,12490,12490,18
20230822,144900,134418600,12490,12490,12490,12490,16
20230822,144800,134218760,12490,12490,12490,12490,17
20230822,144700,134006430,12490,12490,12490,12490,15
20230822,144600,133819080,12490,12500,12500,12490,127
20230822,144500,132231660,12500,12500,12500,12500,18
20230822,144400,132006660,12500,12500,12510,12500,46
20230822,144300,131431360,12500,12500,12500,12500,19
20230822,144200,131193860,12500,12500,12500,12500,18
20230822,144100,130968860,12500,12500,12500,12500,19
20230822,144000,130731360,12500,12500,12500,12500,21
20230822,143900,130468860,12500,12500,12500,12500,21
20230822,143800,130206360,12500,12500,12500,12500,21
20230822,143700,129943860,12500,12500,12500,12500,17
20230822,143600,129731360,12500,12500,12510,12500,22
20230822,143500,129456310,12500,12500,12500,12500,258
20230822,143400,126231310,12500,12500,12500,12500,17
20230822,143300,126018810,12500,12500,12500,12500,18
20230822,143200,125793810,12500,12510,12510,12500,6
20230822,143100,125718800,12500,12500,12500,12500,3
20230822,143000,125681300,12500,12500,12500,12500,7
20230822,142900,125593800,12500,12500,12500,12500,7
20230822,142800,125506300,12500,12500,12500,12500,11
20230822,142700,125368800,12500,12500,12500,12500,84
20230822,142600,124318800,12500,12500,12500,12500,107
20230822,142500,122981300,12500,12510,12510,12500,3
20230822,142400,122943780,12500,12500,12500,12500,11
20230822,142300,122806280,12500,12500,12500,12500,2
20230822,142200,122781280,12500,12500,12500,12500,0
20230822,142100,122781280,12500,12500,12500,12500,3
20230822,142000,122743780,12500,12500,12500,12500,3
20230822,141900,122706280,12500,12500,12510,12500,7
20230822,141800,122618770,12500,12500,12500,12500,36
20230822,141700,122168770,12510,12500,12510,12490,12
20230822,141600,122018720,12500,12500,12500,12500,53
20230822,141500,121356220,12500,12500,12500,12500,0
20230822,141400,121356220,12500,12500,12500,12500,3
20230822,141300,121318720,12500,12500,12500,12500,107
20230822,141200,119981220,12500,12500,12500,12500,0
20230822,141100,119981220,12500,12500,12500,12500,2
20230822,141000,119956220,12510,12500,12510,12500,4
20230822,140900,119906210,12500,12510,12510,12500,71
20230822,140800,119018030,12510,12520,12520,12510,2
20230822,140700,118993000,12510,12510,12510,12510,0
20230822,140600,118993000,12510,12510,12510,12510,1
20230822,140500,118980490,12510,12510,12510,12510,0
20230822,140400,118980490,12510,12510,12510,12510,3
20230822,140300,118942960,12510,12510,12510,12510,3
20230822,140200,118905430,12510,12510,12510,12510,3
20230822,140100,118867900,12510,12510,12510,12510,4
20230822,140000,118817860,12510,12510,12510,12510,18
20230822,135900,118592680,12510,12520,12520,12510,31
20230822,135800,118204630,12520,12520,12520,12520,1
20230822,135700,118192110,12520,12520,12520,12520,1
20230822,135600,118179590,12520,12520,12520,12520,2
20230822,135500,118154550,12520,12520,12520,12520,6
20230822,135400,118079430,12520,12520,12520,12520,6
20230822,135300,118004310,12520,12530,12530,12520,23
20230822,135200,117716140,12520,12520,12520,12520,2
20230822,135100,117691100,12520,12520,12520,12520,0
20230822,135000,117691100,12520,12520,12520,12520,6
20230822,134900,117615980,12520,12510,12520,12510,3
20230822,134800,117578430,12510,12530,12530,12510,19
20230822,134700,117340420,12510,12510,12510,12510,1
20230822,134600,117327910,12510,12510,12510,12510,0
20230822,134500,117327910,12510,12510,12530,12510,14
20230822,134400,117152550,12510,12510,12510,12510,1
20230822,134300,117140040,12510,12510,12510,12510,0
20230822,134200,117140040,12510,12510,12510,12510,0
20230822,134100,117140040,12510,12510,12510,12510,1
20230822,134000,117127530,12510,12510,12510,12510,3
20230822,133900,117090000,12510,12510,12510,12510,1
20230822,133800,117077490,12510,12510,12510,12510,1
20230822,133700,117064980,12510,12520,12520,12510,20
20230822,133600,116814700,12510,12510,12510,12510,0
20230822,133500,116814700,12510,12510,12510,12510,2
20230822,133400,116789680,12510,12510,12510,12510,2
20230822,133300,116764660,12510,12510,12510,12510,0
20230822,133200,116764660,12510,12510,12520,12510,20
20230822,133100,116514310,12510,12510,12510,12510,2
20230822,133000,116489290,12510,12510,12510,12510,34
20230822,132900,116063950,12510,12510,12510,12510,1
20230822,132800,116051440,12510,12510,12510,12510,0
20230822,132700,116051440,12510,12510,12510,12510,1
20230822,132600,116038930,12510,12510,12510,12510,0
20230822,132500,116038930,12510,12510,12510,12510,3
20230822,132400,116001400,12510,12510,12510,12510,0
20230822,132300,116001400,12510,12510,12510,12510,2
20230822,132200,115976380,12510,12510,12510,12510,0
20230822,132100,115976380,12510,12510,12510,12510,12
20230822,132000,115826260,12510,12520,12520,12510,14
20230822,131900,115650990,12520,12530,12530,12520,264
20230822,131800,112345460,12530,12530,12530,12530,1
20230822,131700,112332930,12530,12530,12530,12530,0
20230822,131600,112332930,12530,12540,12540,12530,5
20230822,131500,112270240,12540,12540,12540,12540,0
20230822,131400,112270240,12540,12540,12540,12540,0
20230822,131300,112270240,12540,12530,12540,12530,2
20230822,131200,112245170,12530,12530,12530,12530,0
20230822,131100,112245170,12530,12530,12530,12530,3
20230822,131000,112207580,12530,12530,12530,12530,87
20230822,130900,111117470,12520,12520,12520,12520,2
20230822,130800,111092430,12530,12520,12530,12520,32
20230822,130700,110691780,12520,12530,12530,12520,3
20230822,130600,110654210,12520,12520,12520,12520,1
20230822,130500,110641690,12520,12520,12520,12520,2
20230822,130400,110616650,12520,12520,12520,12520,0
20230822,130300,110616650,12520,12520,12520,12520,3
20230822,130200,110579090,12520,12520,12520,12520,0
20230822,130100,110579090,12520,12520,12520,12520,1
20230822,130000,110566570,12520,12520,12520,12520,1
20230822,125900,110554050,12520,12520,12520,12520,0
20230822,125800,110554050,12520,12520,12520,12520,3
20230822,125700,110516490,12530,12530,12530,12530,10
20230822,125600,110391190,12520,12520,12520,12520,2
20230822,125500,110366150,12520,12520,12520,12520,26
20230822,125400,110040630,12520,12520,12520,12520,0
20230822,125300,110040630,12520,12520,12520,12520,1
20230822,125200,110028110,12520,12520,12520,12520,1
20230822,125100,110015590,12520,12520,12520,12520,1
20230822,125000,110003070,12530,12520,12530,12520,26
20230822,124900,109677300,12520,12520,12520,12520,1
20230822,124800,109664780,12520,12520,12520,12520,2
20230822,124700,109639740,12520,12520,12520,12520,1
20230822,124600,109627220,12520,12520,12520,12520,0
20230822,124500,109627220,12520,12520,12520,12520,1
20230822,124400,109614700,12520,12520,12520,12520,1
20230822,124300,109602180,12520,12520,12520,12520,1
20230822,124200,109589660,12520,12520,12520,12520,1
20230822,124100,109577140,12540,12520,12540,12520,2
20230822,124000,109552080,12520,12520,12520,12520,11
20230822,123900,109414360,12540,12540,12540,12540,12
20230822,123800,109263880,12520,12520,12520,12520,0
20230822,123700,109263880,12520,12520,12520,12520,1
20230822,123600,109251360,12520,12520,12520,12520,0
20230822,123500,109251360,12520,12520,12520,12520,0
20230822,123400,109251360,12520,12520,12520,12520,1
20230822,123300,109238840,12540,12540,12540,12540,0
20230822,123200,109238840,12540,12540,12540,12540,0
20230822,123100,109238840,12540,12540,12540,12540,0
20230822,123000,109238840,12540,12540,12540,12540,20
20230822,122900,108988040,12540,12540,12540,12540,1
20230822,122800,108975500,12540,12540,12540,12540,1
20230822,122700,108962960,12540,12530,12540,12530,23
20230822,122600,108674760,12520,12520,12520,12520,2
20230822,122500,108649720,12520,12520,12520,12520,4
20230822,122400,108599640,12530,12530,12530,12530,5
20230822,122300,108536990,12530,12530,12530,12530,0
20230822,122200,108536990,12530,12530,12530,12530,1
20230822,122100,108524460,12510,12510,12510,12510,0
20230822,122000,108524460,12510,12510,12510,12510,2
20230822,121900,108499440,12510,12510,12510,12510,0
20230822,121800,108499440,12510,12510,12510,12510,1
20230822,121700,108486930,12510,12510,12510,12510,1
20230822,121600,108474420,12510,12510,12510,12510,1
20230822,121500,108461910,12510,12520,12520,12510,17
20230822,121400,108249080,12510,12510,12510,12510,0
20230822,121300,108249080,12510,12510,12510,12510,2
20230822,121200,108224060,12510,12510,12510,12510,3
20230822,121100,108186530,12510,12510,12510,12510,0
20230822,121000,108186530,12510,12510,12510,12510,2
20230822,120900,108161510,12520,12520,12520,12520,0
20230822,120800,108161510,12520,12500,12520,12500,22
20230822,120700,107886110,12520,12500,12520,12500,6
20230822,120600,107811010,12500,12500,12500,12500,0
20230822,120500,107811010,12500,12510,12510,12500,3
20230822,120400,107773500,12510,12510,12510,12510,16
20230822,120300,107573340,12510,12510,12510,12510,2
20230822,120200,107548320,12510,12510,12510,12510,1
20230822,120100,107535810,12520,12520,12520,12510,52
20230822,120000,106884780,12520,12520,12520,12520,1
20230822,115900,106872260,12520,12520,12520,12520,0
20230822,115800,106872260,12520,12520,12520,12520,5
20230822,115700,106809660,12510,12510,12510,12510,0
20230822,115600,106809660,12510,12510,12510,12510,1
20230822,115500,106797150,12510,12510,12510,12510,1
20230822,115400,106784640,12510,12510,12510,12510,1
20230822,115300,106772130,12510,12520,12530,12510,5
20230822,115200,106709530,12530,12530,12530,12530,93
20230822,115100,105544240,12530,12540,12540,12530,37
20230822,115000,105080290,12540,12540,12540,12540,1
20230822,114900,105067750,12540,12540,12540,12540,0
20230822,114800,105067750,12540,12540,12540,12540,1
20230822,114700,105055210,12540,12540,12540,12540,2
20230822,114600,105030130,12540,12540,12540,12540,0
20230822,114500,105030130,12540,12540,12540,12540,0
20230822,114400,105030130,12540,12540,12540,12540,1
20230822,114300,105017590,12540,12540,12540,12540,0
20230822,114200,105017590,12540,12540,12540,12540,0
20230822,114100,105017590,12540,12540,12540,12540,0
20230822,114000,105017590,12540,12540,12540,12540,5
20230822,113900,104954890,12540,12540,12540,12540,0
20230822,113800,104954890,12540,12540,12540,12540,0
20230822,113700,104954890,12540,12540,12540,12540,1
20230822,113600,104942350,12540,12540,12540,12540,0
20230822,113500,104942350,12540,12550,12550,12540,3
20230822,113400,104904720,12590,12470,12590,12460,162
20230822,113300,102870580,12470,12480,12480,12470,6
20230822,113200,102795710,12480,12480,12480,12480,19
20230822,113100,102558590,12480,12480,12480,12480,1
20230822,113000,102546110,12460,12460,12460,12460,1
20230822,112900,102533650,12480,12460,12480,12460,2
20230822,112800,102508710,12460,12460,12460,12460,0
20230822,112700,102508710,12460,12460,12460,12460,1
20230822,112600,102496250,12480,12480,12480,12480,5
20230822,112500,102433850,12470,12470,12470,12470,15
20230822,112400,102246800,12450,12450,12450,12450,0
20230822,112300,102246800,12450,12450,12450,12450,1
20230822,112200,102234350,12450,12450,12450,12450,0
20230822,112100,102234350,12450,12450,12450,12450,2
20230822,112000,102209450,12450,12450,12450,12450,1
20230822,111900,102197000,12460,12460,12460,12460,0
20230822,111800,102197000,12460,12440,12460,12440,16
20230822,111700,101997800,12440,12440,12440,12440,1
20230822,111600,101985360,12440,12440,12440,12440,105
20230822,111500,100679160,12440,12440,12440,12440,1
20230822,111400,100666720,12430,12440,12440,12430,156
20230822,111300,98726090,12450,12450,12450,12450,89
20230822,111200,97618040,12440,12450,12450,12440,49
20230822,111100,97008010,12450,12450,12450,12440,229
20230822,111000,94157380,12450,12450,12450,12450,21
20230822,110900,93895930,12450,12450,12450,12450,339
20230822,110800,89675380,12450,12460,12460,12450,45
20230822,110700,89114960,12460,12460,12470,12450,26
20230822,110600,88791010,12460,12450,12460,12450,16
20230822,110500,88591660,12460,12460,12460,12460,7
20230822,110400,88504440,12460,12460,12460,12460,1
20230822,110300,88491980,12470,12470,12480,12470,10
20230822,110200,88367200,12470,12470,12470,12470,97
20230822,110100,87157610,12470,12470,12470,12470,71
20230822,110000,86272240,12470,12470,12470,12470,3
20230822,105900,86234830,12470,12510,12510,12470,900
20230822,105800,75002190,12500,12500,12500,12500,1
20230822,105700,74989690,12500,12510,12510,12500,38
20230822,105600,74514580,12510,12520,12520,12510,318
20230822,105500,70533630,12520,12530,12530,12520,2
20230822,105400,70508580,12530,12530,12530,12530,0
20230822,105300,70508580,12530,12530,12530,12530,74
20230822,105200,69581360,12530,12530,12530,12530,4
20230822,105100,69531240,12530,12530,12530,12530,1
20230822,105000,69518710,12540,12540,12540,12540,146
20230822,104900,67687870,12550,12550,12550,12550,0
20230822,104800,67687870,12550,12550,12550,12550,0
20230822,104700,67687870,12550,12540,12550,12540,13
20230822,104600,67524750,12550,12550,12550,12550,59
20230822,104500,66784300,12560,12580,12580,12560,767
20230822,104400,57145600,12580,12580,12580,12580,1
20230822,104300,57133020,12570,12570,12570,12570,0
20230822,104200,57133020,12570,12570,12570,12570,2
20230822,104100,57107880,12580,12580,12580,12580,211
20230822,104000,54453500,12580,12580,12580,12580,9
20230822,103900,54340280,12580,12580,12580,12580,0
20230822,103800,54340280,12580,12580,12580,12580,1
20230822,103700,54327700,12580,12580,12580,12580,1
20230822,103600,54315120,12580,12580,12590,12580,5
20230822,103500,54252190,12580,12580,12580,12580,1
20230822,103400,54239610,12580,12580,12580,12580,0
20230822,103300,54239610,12580,12580,12580,12580,0
20230822,103200,54239610,12580,12590,12590,12580,3
20230822,103100,54201860,12580,12580,12580,12580,2
20230822,103000,54176700,12580,12580,12580,12580,0
20230822,102900,54176700,12580,12580,12580,12580,0
20230822,102800,54176700,12580,12580,12580,12580,1
20230822,102700,54164120,12580,12580,12580,12580,11
20230822,102600,54025740,12580,12580,12580,12580,153
20230822,102500,52101000,12580,12580,12580,12580,0
20230822,102400,52101000,12580,12580,12580,12580,0
20230822,102300,52101000,12580,12580,12580,12580,0
20230822,102200,52101000,12580,12580,12580,12580,3
20230822,102100,52063260,12580,12580,12580,12580,22
20230822,102000,51786500,12580,12580,12580,12580,28
20230822,101900,51434260,12610,12610,12610,12610,0
20230822,101800,51434260,12610,12610,12610,12610,0
20230822,101700,51434260,12610,12610,12610,12610,0
20230822,101600,51434260,12610,12610,12610,12610,0
20230822,101500,51434260,12610,12610,12610,12610,0
20230822,101400,51434260,12610,12610,12610,12610,2
20230822,101300,51409040,12620,12580,12620,12580,79
20230822,101200,50414300,12580,12580,12580,12580,40
20230822,101100,49911100,12580,12580,12610,12580,48
20230822,101000,49307230,12610,12610,12610,12610,0
20230822,100900,49307230,12610,12610,12610,12610,1
20230822,100800,49294620,12580,12580,12590,12580,101
20230822,100700,48023840,12580,12580,12580,12580,123
20230822,100600,46476500,12580,12580,12580,12580,2
20230822,100500,46451340,12590,12590,12590,12590,0
20230822,100400,46451340,12590,12590,12590,12590,10
20230822,100300,46325440,12580,12580,12580,12580,11
20230822,100200,46187060,12580,12580,12580,12580,1
20230822,100100,46174480,12580,12580,12580,12580,7
20230822,100000,46086420,12580,12580,12580,12580,0
20230822,095900,46086420,12580,12580,12580,12580,0
20230822,095800,46086420,12580,12580,12580,12580,0
20230822,095700,46086420,12580,12580,12580,12580,24
20230822,095600,45784500,12570,12570,12570,12570,0
20230822,095500,45784500,12570,12570,12570,12570,0
20230822,095400,45784500,12570,12570,12570,12570,1
20230822,095300,45771930,12570,12580,12580,12570,257
20230822,095200,42540320,12580,12580,12580,12580,2
20230822,095100,42515160,12580,12580,12580,12580,1
20230822,095000,42502580,12570,12590,12590,12570,100
20230822,094900,41244400,12600,12600,12600,12600,46
20230822,094800,40664800,12590,12590,12590,12590,0
20230822,094700,40664800,12590,12590,12590,12590,3
20230822,094600,40627030,12580,12580,12580,12580,0
20230822,094500,40627030,12580,12580,12580,12580,0
20230822,094400,40627030,12580,12580,12580,12580,0
20230822,094300,40627030,12580,12580,12580,12580,1
20230822,094200,40614450,12580,12580,12580,12580,3
20230822,094100,40576710,12580,12580,12580,12580,0
20230822,094000,40576710,12580,12580,12600,12580,17
20230822,093900,40362690,12580,12580,12580,12580,0
20230822,093800,40362690,12580,12580,12580,12580,1
20230822,093700,40350110,12600,12610,12610,12590,1476
20230822,093600,21755740,12610,12610,12610,12610,2
20230822,093500,21730520,12620,12620,12620,12620,20
20230822,093400,21478120,12620,12620,12620,12620,0
20230822,093300,21478120,12620,12630,12630,12620,12
20230822,093200,21326580,12620,12620,12620,12620,71
20230822,093100,20430560,12620,12620,12620,12620,18
20230822,093000,20203400,12610,12610,12610,12610,0
20230822,092900,20203400,12610,12620,12620,12610,51
20230822,092800,19559790,12620,12620,12620,12620,105
20230822,092700,18234690,12630,12630,12630,12630,3
20230822,092600,18196800,12620,12620,12620,12620,131
20230822,092500,16543580,12620,12620,12620,12620,14
20230822,092400,16366900,12630,12620,12630,12620,47
20230822,092300,15773310,12630,12610,12630,12600,232
20230822,092200,12848200,12610,12610,12610,12610,0
20230822,092100,12848200,12610,12610,12610,12610,30
20230822,092000,12469900,12620,12620,12620,12620,100
20230822,091900,11207900,12620,12620,12620,12620,15
20230822,091800,11018600,12620,12620,12620,12620,4
20230822,091700,10968120,12620,12620,12620,12620,178
20230822,091600,8721760,12620,12620,12620,12620,1
20230822,091500,8709140,12620,12620,12620,12620,1
20230822,091400,8696520,12630,12630,12630,12630,17
20230822,091300,8481810,12620,12620,12620,12620,0
20230822,091200,8481810,12620,12620,12620,12620,0
20230822,091100,8481810,12620,12620,12620,12620,0
20230822,091000,8481810,12620,12620,12620,12610,75
20230822,090900,7535350,12620,12620,12620,12620,90
20230822,090800,6399550,12620,12610,12620,12610,26
20230822,090700,6071440,12620,12620,12620,12620,1
20230822,090600,6058820,12630,12630,12630,12630,0
20230822,090500,6058820,12630,12630,12630,12630,0
20230822,090400,6058820,12630,12630,12630,12630,0
20230822,090300,6058820,12630,12610,12630,12610,20
20230822,090200,5806580,12620,12650,12650,12620,255
20230822,090100,2588450,12650,12650,12650,12650,99
20230822,090000,1336100,12650,12600,12650,12600,106