KissMeData/393210/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,204900,14183706600,4655,4655,4655,4655,24964
20230822,204800,14183706600,4655,4655,4655,4655,0
20230822,204700,14183706600,4655,4655,4655,4655,0
20230822,204600,14183706600,4655,4655,4655,4655,0
20230822,204500,14183706600,4655,4655,4655,4655,0
20230822,204400,14183706600,4655,4655,4655,4655,0
20230822,204300,14183706600,4655,4655,4655,4655,0
20230822,204200,14183706600,4655,4655,4655,4655,0
20230822,204100,14183706600,4655,4655,4655,4655,0
20230822,204000,14183706600,4655,4655,4655,4655,0
20230822,203900,14183706600,4655,4655,4655,4655,0
20230822,203800,14183706600,4655,4655,4655,4655,0
20230822,203700,14183706600,4655,4655,4655,4655,0
20230822,203600,14183706600,4655,4655,4655,4655,0
20230822,203500,14183706600,4655,4655,4655,4655,0
20230822,203400,14183706600,4655,4655,4655,4655,0
20230822,203300,14183706600,4655,4655,4655,4655,0
20230822,203200,14183706600,4655,4655,4655,4655,0
20230822,203100,14183706600,4655,4655,4655,4655,0
20230822,203000,14183706600,4655,4655,4655,4655,0
20230822,202900,14183706600,4655,4655,4655,4655,0
20230822,202800,14183706600,4655,4655,4655,4655,0
20230822,202700,14183706600,4655,4655,4655,4655,0
20230822,202600,14183706600,4655,4655,4655,4655,0
20230822,202500,14183706600,4655,4655,4655,4655,0
20230822,202400,14183706600,4655,4655,4655,4655,0
20230822,202300,14183706600,4655,4655,4655,4655,0
20230822,202200,14183706600,4655,4655,4655,4655,0
20230822,202100,14183706600,4655,4655,4655,4655,0
20230822,202000,14183706600,4655,4655,4655,4655,0
20230822,201900,14183706600,4655,4655,4655,4655,24964
20230822,201800,14183706600,4655,4655,4655,4655,0
20230822,201700,14183706600,4655,4655,4655,4655,0
20230822,201600,14183706600,4655,4655,4655,4655,0
20230822,201500,14183706600,4655,4655,4655,4655,0
20230822,201400,14183706600,4655,4655,4655,4655,0
20230822,201300,14183706600,4655,4655,4655,4655,0
20230822,201200,14183706600,4655,4655,4655,4655,0
20230822,201100,14183706600,4655,4655,4655,4655,0
20230822,201000,14183706600,4655,4655,4655,4655,0
20230822,200900,14183706600,4655,4655,4655,4655,0
20230822,200800,14183706600,4655,4655,4655,4655,0
20230822,200700,14183706600,4655,4655,4655,4655,0
20230822,200600,14183706600,4655,4655,4655,4655,0
20230822,200500,14183706600,4655,4655,4655,4655,0
20230822,200400,14183706600,4655,4655,4655,4655,0
20230822,200300,14183706600,4655,4655,4655,4655,0
20230822,200200,14183706600,4655,4655,4655,4655,0
20230822,200100,14183706600,4655,4655,4655,4655,0
20230822,200000,14183706600,4655,4655,4655,4655,0
20230822,195900,14183706600,4655,4655,4655,4655,0
20230822,195800,14183706600,4655,4655,4655,4655,0
20230822,195700,14183706600,4655,4655,4655,4655,0
20230822,195600,14183706600,4655,4655,4655,4655,0
20230822,195500,14183706600,4655,4655,4655,4655,0
20230822,195400,14183706600,4655,4655,4655,4655,0
20230822,195300,14183706600,4655,4655,4655,4655,0
20230822,195200,14183706600,4655,4655,4655,4655,0
20230822,195100,14183706600,4655,4655,4655,4655,0
20230822,195000,14183706600,4655,4655,4655,4655,0
20230822,194900,14183706600,4655,4655,4655,4655,24964
20230822,194800,14183706600,4655,4655,4655,4655,0
20230822,194700,14183706600,4655,4655,4655,4655,0
20230822,194600,14183706600,4655,4655,4655,4655,0
20230822,194500,14183706600,4655,4655,4655,4655,0
20230822,194400,14183706600,4655,4655,4655,4655,0
20230822,194300,14183706600,4655,4655,4655,4655,0
20230822,194200,14183706600,4655,4655,4655,4655,0
20230822,194100,14183706600,4655,4655,4655,4655,0
20230822,194000,14183706600,4655,4655,4655,4655,0
20230822,193900,14183706600,4655,4655,4655,4655,0
20230822,193800,14183706600,4655,4655,4655,4655,0
20230822,193700,14183706600,4655,4655,4655,4655,0
20230822,193600,14183706600,4655,4655,4655,4655,0
20230822,193500,14183706600,4655,4655,4655,4655,0
20230822,193400,14183706600,4655,4655,4655,4655,0
20230822,193300,14183706600,4655,4655,4655,4655,0
20230822,193200,14183706600,4655,4655,4655,4655,0
20230822,193100,14183706600,4655,4655,4655,4655,0
20230822,193000,14183706600,4655,4655,4655,4655,0
20230822,192900,14183706600,4655,4655,4655,4655,0
20230822,192800,14183706600,4655,4655,4655,4655,0
20230822,192700,14183706600,4655,4655,4655,4655,0
20230822,192600,14183706600,4655,4655,4655,4655,0
20230822,192500,14183706600,4655,4655,4655,4655,0
20230822,192400,14183706600,4655,4655,4655,4655,0
20230822,192300,14183706600,4655,4655,4655,4655,0
20230822,192200,14183706600,4655,4655,4655,4655,0
20230822,192100,14183706600,4655,4655,4655,4655,0
20230822,192000,14183706600,4655,4655,4655,4655,0
20230822,191900,14183706600,4655,4655,4655,4655,24964
20230822,191800,14183706600,4655,4655,4655,4655,0
20230822,191700,14183706600,4655,4655,4655,4655,0
20230822,191600,14183706600,4655,4655,4655,4655,0
20230822,191500,14183706600,4655,4655,4655,4655,0
20230822,191400,14183706600,4655,4655,4655,4655,0
20230822,191300,14183706600,4655,4655,4655,4655,0
20230822,191200,14183706600,4655,4655,4655,4655,0
20230822,191100,14183706600,4655,4655,4655,4655,0
20230822,191000,14183706600,4655,4655,4655,4655,0
20230822,190900,14183706600,4655,4655,4655,4655,0
20230822,190800,14183706600,4655,4655,4655,4655,0
20230822,190700,14183706600,4655,4655,4655,4655,0
20230822,190600,14183706600,4655,4655,4655,4655,0
20230822,190500,14183706600,4655,4655,4655,4655,0
20230822,190400,14183706600,4655,4655,4655,4655,0
20230822,190300,14183706600,4655,4655,4655,4655,0
20230822,190200,14183706600,4655,4655,4655,4655,0
20230822,190100,14183706600,4655,4655,4655,4655,0
20230822,190000,14183706600,4655,4655,4655,4655,0
20230822,185900,14183706600,4655,4655,4655,4655,0
20230822,185800,14183706600,4655,4655,4655,4655,0
20230822,185700,14183706600,4655,4655,4655,4655,0
20230822,185600,14183706600,4655,4655,4655,4655,0
20230822,185500,14183706600,4655,4655,4655,4655,0
20230822,185400,14183706600,4655,4655,4655,4655,0
20230822,185300,14183706600,4655,4655,4655,4655,0
20230822,185200,14183706600,4655,4655,4655,4655,0
20230822,185100,14183706600,4655,4655,4655,4655,0
20230822,185000,14183706600,4655,4655,4655,4655,0
20230822,184900,14183706600,4655,4655,4655,4655,24964
20230822,184800,14183706600,4655,4655,4655,4655,0
20230822,184700,14183706600,4655,4655,4655,4655,0
20230822,184600,14183706600,4655,4655,4655,4655,0
20230822,184500,14183706600,4655,4655,4655,4655,0
20230822,184400,14183706600,4655,4655,4655,4655,0
20230822,184300,14183706600,4655,4655,4655,4655,0
20230822,184200,14183706600,4655,4655,4655,4655,0
20230822,184100,14183706600,4655,4655,4655,4655,0
20230822,184000,14183706600,4655,4655,4655,4655,0
20230822,183900,14183706600,4655,4655,4655,4655,0
20230822,183800,14183706600,4655,4655,4655,4655,0
20230822,183700,14183706600,4655,4655,4655,4655,0
20230822,183600,14183706600,4655,4655,4655,4655,0
20230822,183500,14183706600,4655,4655,4655,4655,0
20230822,183400,14183706600,4655,4655,4655,4655,0
20230822,183300,14183706600,4655,4655,4655,4655,0
20230822,183200,14183706600,4655,4655,4655,4655,0
20230822,183100,14183706600,4655,4655,4655,4655,0
20230822,183000,14183706600,4655,4655,4655,4655,0
20230822,182900,14183706600,4655,4655,4655,4655,0
20230822,182800,14183706600,4655,4655,4655,4655,0
20230822,182700,14183706600,4655,4655,4655,4655,0
20230822,182600,14183706600,4655,4655,4655,4655,0
20230822,182500,14183706600,4655,4655,4655,4655,0
20230822,182400,14183706600,4655,4655,4655,4655,0
20230822,182300,14183706600,4655,4655,4655,4655,0
20230822,182200,14183706600,4655,4655,4655,4655,0
20230822,182100,14183706600,4655,4655,4655,4655,0
20230822,182000,14183706600,4655,4655,4655,4655,0
20230822,181900,14183706600,4655,4655,4655,4655,24964
20230822,181800,14183706600,4655,4655,4655,4655,0
20230822,181700,14183706600,4655,4655,4655,4655,0
20230822,181600,14183706600,4655,4655,4655,4655,0
20230822,181500,14183706600,4655,4655,4655,4655,0
20230822,181400,14183706600,4655,4655,4655,4655,0
20230822,181300,14183706600,4655,4655,4655,4655,0
20230822,181200,14183706600,4655,4655,4655,4655,0
20230822,181100,14183706600,4655,4655,4655,4655,0
20230822,181000,14183706600,4655,4655,4655,4655,0
20230822,180900,14183706600,4655,4655,4655,4655,0
20230822,180800,14183706600,4655,4655,4655,4655,0
20230822,180700,14183706600,4655,4655,4655,4655,0
20230822,180600,14183706600,4655,4655,4655,4655,0
20230822,180500,14183706600,4655,4655,4655,4655,0
20230822,180400,14183706600,4655,4655,4655,4655,0
20230822,180300,14183706600,4655,4655,4655,4655,0
20230822,180200,14183706600,4655,4655,4655,4655,0
20230822,180100,14183706600,4655,4655,4655,4655,0
20230822,180000,14183706600,4655,4655,4655,4655,0
20230822,175900,14183706600,4655,4655,4655,4655,0
20230822,175800,14183706600,4655,4655,4655,4655,0
20230822,175700,14183706600,4655,4655,4655,4655,0
20230822,175600,14183706600,4655,4655,4655,4655,0
20230822,175500,14183706600,4655,4655,4655,4655,0
20230822,175400,14183706600,4655,4655,4655,4655,0
20230822,175300,14183706600,4655,4655,4655,4655,0
20230822,175200,14183706600,4655,4655,4655,4655,0
20230822,175100,14183706600,4655,4655,4655,4655,0
20230822,175000,14183706600,4655,4655,4655,4655,0
20230822,174900,14183706600,4655,4655,4655,4655,24964
20230822,174800,14183706600,4655,4655,4655,4655,0
20230822,174700,14183706600,4655,4655,4655,4655,0
20230822,174600,14183706600,4655,4655,4655,4655,0
20230822,174500,14183706600,4655,4655,4655,4655,0
20230822,174400,14183706600,4655,4655,4655,4655,0
20230822,174300,14183706600,4655,4655,4655,4655,0
20230822,174200,14183706600,4655,4655,4655,4655,0
20230822,174100,14183706600,4655,4655,4655,4655,0
20230822,174000,14183706600,4655,4655,4655,4655,0
20230822,173900,14183706600,4655,4655,4655,4655,0
20230822,173800,14183706600,4655,4655,4655,4655,0
20230822,173700,14183706600,4655,4655,4655,4655,0
20230822,173600,14183706600,4655,4655,4655,4655,0
20230822,173500,14183706600,4655,4655,4655,4655,0
20230822,173400,14183706600,4655,4655,4655,4655,0
20230822,173300,14183706600,4655,4655,4655,4655,0
20230822,173200,14183706600,4655,4655,4655,4655,0
20230822,173100,14183706600,4655,4655,4655,4655,0
20230822,173000,14183706600,4655,4655,4655,4655,0
20230822,172900,14183706600,4655,4655,4655,4655,0
20230822,172800,14183706600,4655,4655,4655,4655,0
20230822,172700,14183706600,4655,4655,4655,4655,0
20230822,172600,14183706600,4655,4655,4655,4655,0
20230822,172500,14183706600,4655,4655,4655,4655,0
20230822,172400,14183706600,4655,4655,4655,4655,0
20230822,172300,14183706600,4655,4655,4655,4655,0
20230822,172200,14183706600,4655,4655,4655,4655,0
20230822,172100,14183706600,4655,4655,4655,4655,0
20230822,172000,14183706600,4655,4655,4655,4655,0
20230822,171900,14183706600,4655,4655,4655,4655,24964
20230822,171800,14183706600,4655,4655,4655,4655,0
20230822,171700,14183706600,4655,4655,4655,4655,0
20230822,171600,14183706600,4655,4655,4655,4655,0
20230822,171500,14183706600,4655,4655,4655,4655,0
20230822,171400,14183706600,4655,4655,4655,4655,0
20230822,171300,14183706600,4655,4655,4655,4655,0
20230822,171200,14183706600,4655,4655,4655,4655,0
20230822,171100,14183706600,4655,4655,4655,4655,0
20230822,171000,14183706600,4655,4655,4655,4655,0
20230822,170900,14183706600,4655,4655,4655,4655,0
20230822,170800,14183706600,4655,4655,4655,4655,0
20230822,170700,14183706600,4655,4655,4655,4655,0
20230822,170600,14183706600,4655,4655,4655,4655,0
20230822,170500,14183706600,4655,4655,4655,4655,0
20230822,170400,14183706600,4655,4655,4655,4655,0
20230822,170300,14183706600,4655,4655,4655,4655,0
20230822,170200,14183706600,4655,4655,4655,4655,0
20230822,170100,14183706600,4655,4655,4655,4655,0
20230822,170000,14183706600,4655,4655,4655,4655,0
20230822,165900,14183706600,4655,4655,4655,4655,0
20230822,165800,14183706600,4655,4655,4655,4655,0
20230822,165700,14183706600,4655,4655,4655,4655,0
20230822,165600,14183706600,4655,4655,4655,4655,0
20230822,165500,14183706600,4655,4655,4655,4655,0
20230822,165400,14183706600,4655,4655,4655,4655,0
20230822,165300,14183706600,4655,4655,4655,4655,0
20230822,165200,14183706600,4655,4655,4655,4655,0
20230822,165100,14183706600,4655,4655,4655,4655,0
20230822,165000,14183706600,4655,4655,4655,4655,0
20230822,164900,14183706600,4655,4655,4655,4655,24964
20230822,164800,14183706600,4655,4655,4655,4655,0
20230822,164700,14183706600,4655,4655,4655,4655,0
20230822,164600,14183706600,4655,4655,4655,4655,0
20230822,164500,14183706600,4655,4655,4655,4655,0
20230822,164400,14183706600,4655,4655,4655,4655,0
20230822,164300,14183706600,4655,4655,4655,4655,0
20230822,164200,14183706600,4655,4655,4655,4655,0
20230822,164100,14183706600,4655,4655,4655,4655,0
20230822,164000,14183706600,4655,4655,4655,4655,0
20230822,163900,14183706600,4655,4655,4655,4655,0
20230822,163800,14183706600,4655,4655,4655,4655,0
20230822,163700,14183706600,4655,4655,4655,4655,0
20230822,163600,14183706600,4655,4655,4655,4655,0
20230822,163500,14183706600,4655,4655,4655,4655,0
20230822,163400,14183706600,4655,4655,4655,4655,0
20230822,163300,14183706600,4655,4655,4655,4655,0
20230822,163200,14183706600,4655,4655,4655,4655,0
20230822,163100,14183706600,4655,4655,4655,4655,0
20230822,163000,14183706600,4655,4655,4655,4655,0
20230822,162900,14183706600,4655,4655,4655,4655,0
20230822,162800,14183706600,4655,4655,4655,4655,0
20230822,162700,14183706600,4655,4655,4655,4655,0
20230822,162600,14183706600,4655,4655,4655,4655,0
20230822,162500,14183706600,4655,4655,4655,4655,0
20230822,162400,14183706600,4655,4655,4655,4655,0
20230822,162300,14183706600,4655,4655,4655,4655,0
20230822,162200,14183706600,4655,4655,4655,4655,0
20230822,162100,14183706600,4655,4655,4655,4655,0
20230822,162000,14183706600,4655,4655,4655,4655,0
20230822,161900,14183706600,4655,4655,4655,4655,24964
20230822,161800,14183706600,4655,4655,4655,4655,0
20230822,161700,14183706600,4655,4655,4655,4655,0
20230822,161600,14183706600,4655,4655,4655,4655,0
20230822,161500,14183706600,4655,4655,4655,4655,0
20230822,161400,14183706600,4655,4655,4655,4655,0
20230822,161300,14183706600,4655,4655,4655,4655,0
20230822,161200,14183706600,4655,4655,4655,4655,0
20230822,161100,14183706600,4655,4655,4655,4655,0
20230822,161000,14183706600,4655,4655,4655,4655,0
20230822,160900,14183706600,4655,4655,4655,4655,0
20230822,160800,14183706600,4655,4655,4655,4655,0
20230822,160700,14183706600,4655,4655,4655,4655,0
20230822,160600,14183706600,4655,4655,4655,4655,0
20230822,160500,14183706600,4655,4655,4655,4655,0
20230822,160400,14183706600,4655,4655,4655,4655,0
20230822,160300,14183706600,4655,4655,4655,4655,0
20230822,160200,14183706600,4655,4655,4655,4655,0
20230822,160100,14183706600,4655,4655,4655,4655,0
20230822,160000,14183706600,4655,4655,4655,4655,0
20230822,155900,14183706600,4655,4655,4655,4655,0
20230822,155800,14183706600,4655,4655,4655,4655,0
20230822,155700,14183706600,4655,4655,4655,4655,0
20230822,155600,14183706600,4655,4655,4655,4655,0
20230822,155500,14183706600,4655,4655,4655,4655,0
20230822,155400,14183706600,4655,4655,4655,4655,0
20230822,155300,14183706600,4655,4655,4655,4655,0
20230822,155200,14183706600,4655,4655,4655,4655,0
20230822,155100,14183706600,4655,4655,4655,4655,0
20230822,155000,14183706600,4655,4655,4655,4655,0
20230822,154900,14183706600,4655,4655,4655,4655,24964
20230822,154800,14183706600,4655,4655,4655,4655,0
20230822,154700,14183706600,4655,4655,4655,4655,0
20230822,154600,14183706600,4655,4655,4655,4655,0
20230822,154500,14183706600,4655,4655,4655,4655,0
20230822,154400,14183706600,4655,4655,4655,4655,0
20230822,154300,14183706600,4655,4655,4655,4655,0
20230822,154200,14183706600,4655,4655,4655,4655,0
20230822,154100,14183706600,4655,4655,4655,4655,0
20230822,154000,14183706600,4655,4655,4655,4655,0
20230822,153900,14183706600,4655,4655,4655,4655,0
20230822,153800,14183706600,4655,4655,4655,4655,0
20230822,153700,14183706600,4655,4655,4655,4655,0
20230822,153600,14183706600,4655,4655,4655,4655,0
20230822,153500,14183706600,4655,4655,4655,4655,0
20230822,153400,14183706600,4655,4655,4655,4655,0
20230822,153300,14183706600,4655,4655,4655,4655,0
20230822,153200,14183706600,4655,4655,4655,4655,0
20230822,153100,14183706600,4655,4655,4655,4655,0
20230822,153000,14183706600,4655,4655,4655,4655,24964
20230822,152900,14067499180,4610,4610,4610,4610,0
20230822,152800,14067499180,4610,4610,4610,4610,0
20230822,152700,14067499180,4610,4610,4610,4610,0
20230822,152600,14067499180,4610,4610,4610,4610,0
20230822,152500,14067499180,4610,4610,4610,4610,0
20230822,152400,14067499180,4610,4610,4610,4610,0
20230822,152300,14067499180,4610,4610,4610,4610,0
20230822,152200,14067499180,4610,4610,4610,4610,0
20230822,152100,14067499180,4610,4610,4610,4610,0
20230822,152000,14067499180,4610,4610,4610,4610,0
20230822,151900,14067499180,4610,4615,4630,4610,2588
20230822,151800,14055567075,4630,4600,4630,4585,10487
20230822,151700,14007214940,4605,4580,4610,4580,6064
20230822,151600,13979328945,4580,4585,4585,4580,1906
20230822,151500,13970599395,4585,4595,4595,4585,3458
20230822,151400,13954726720,4595,4605,4605,4595,484
20230822,151300,13952500340,4605,4605,4610,4590,1961
20230822,151200,13943473995,4585,4590,4610,4585,6940
20230822,151100,13911551250,4585,4595,4595,4585,1082
20230822,151000,13906589250,4580,4585,4600,4580,2252
20230822,150900,13896264955,4580,4570,4580,4570,3887
20230822,150800,13878495515,4570,4575,4575,4565,2818
20230822,150700,13865626005,4570,4590,4590,4570,4661
20230822,150600,13844284160,4600,4605,4605,4580,6372
20230822,150500,13815063605,4590,4610,4610,4590,7031
20230822,150400,13782724740,4605,4605,4605,4600,1619
20230822,150300,13775270000,4605,4605,4605,4600,2335
20230822,150200,13764519610,4605,4605,4605,4600,3538
20230822,150100,13748232675,4605,4610,4610,4605,1525
20230822,150000,13741208290,4610,4610,4615,4605,4783
20230822,145900,13719170620,4610,4620,4625,4610,1991
20230822,145800,13709981460,4625,4630,4630,4615,730
20230822,145700,13706610530,4630,4635,4635,4630,1861
20230822,145600,13697985490,4635,4630,4635,4630,1513
20230822,145500,13690980295,4630,4610,4630,4610,1991
20230822,145400,13681783260,4610,4610,4610,4610,749
20230822,145300,13678330370,4610,4605,4615,4605,479
20230822,145200,13676123790,4605,4605,4605,4605,874
20230822,145100,13672099020,4610,4600,4615,4600,348
20230822,145000,13670496510,4605,4610,4610,4605,817
20230822,144900,13666730690,4610,4615,4615,4605,6075
20230822,144800,13638732885,4615,4630,4630,4615,3367
20230822,144700,13623189765,4615,4615,4615,4615,8
20230822,144600,13623152845,4615,4630,4635,4615,3764
20230822,144500,13605776640,4640,4625,4640,4625,720
20230822,144400,13602446580,4620,4640,4645,4620,77
20230822,144300,13602090340,4620,4615,4620,4615,123
20230822,144200,13601522410,4615,4635,4645,4615,5057
20230822,144100,13578179440,4615,4620,4650,4615,3361
20230822,144000,13562644940,4620,4620,4620,4620,1001
20230822,143900,13558020320,4615,4630,4650,4615,10302
20230822,143800,13510394630,4650,4655,4655,4630,6
20230822,143700,13510366775,4635,4630,4660,4630,3762
20230822,143600,13492926080,4660,4630,4660,4625,5479
20230822,143500,13467580805,4625,4630,4630,4625,1017
20230822,143400,13462876570,4630,4625,4630,4625,2065
20230822,143300,13453325320,4625,4635,4635,4625,4099
20230822,143200,13434353570,4640,4650,4650,4640,2617
20230822,143100,13422188710,4650,4655,4655,4650,1285
20230822,143000,13416212885,4655,4670,4670,4655,1512
20230822,142900,13409170185,4665,4665,4665,4665,912
20230822,142800,13404915705,4665,4670,4670,4665,2158
20230822,142700,13394848520,4670,4665,4670,4655,3446
20230822,142600,13378779110,4665,4660,4665,4660,238
20230822,142500,13377668895,4660,4655,4665,4655,270
20230822,142400,13376410995,4655,4655,4655,4655,22
20230822,142300,13376308585,4655,4665,4665,4655,87
20230822,142200,13375903065,4665,4655,4665,4655,2210
20230822,142100,13365614485,4655,4660,4660,4655,69
20230822,142000,13365293130,4655,4665,4670,4655,959
20230822,141900,13360823035,4665,4660,4665,4660,68
20230822,141800,13360505985,4665,4665,4665,4665,576
20230822,141700,13357818945,4655,4650,4665,4650,300
20230822,141600,13356422050,4650,4665,4665,4650,130
20230822,141500,13355817520,4675,4670,4675,4650,379
20230822,141400,13354054465,4670,4675,4675,4650,2878
20230822,141300,13340608685,4675,4660,4675,4655,2064
20230822,141200,13330975585,4655,4660,4660,4655,127
20230822,141100,13330384345,4660,4660,4670,4645,628
20230822,141000,13327461215,4670,4660,4670,4655,811
20230822,140900,13323680800,4665,4645,4665,4645,2011
20230822,140800,13314316205,4640,4645,4645,4640,288
20230822,140700,13312978805,4645,4635,4645,4635,23
20230822,140600,13312872190,4635,4650,4650,4635,228
20230822,140500,13311815070,4650,4640,4650,4635,143
20230822,140400,13311151760,4635,4655,4655,4635,307
20230822,140300,13309725105,4650,4650,4650,4650,0
20230822,140200,13309725105,4650,4660,4660,4650,148
20230822,140100,13309035690,4660,4635,4660,4630,4607
20230822,140000,13287666185,4625,4630,4635,4625,1249
20230822,135900,13281884440,4630,4635,4635,4630,2975
20230822,135800,13268103585,4635,4640,4640,4635,1323
20230822,135700,13261968145,4640,4640,4640,4635,356
20230822,135600,13260316915,4640,4640,4640,4640,609
20230822,135500,13257491155,4655,4645,4655,4640,15
20230822,135400,13257421490,4655,4655,4655,4655,530
20230822,135300,13254954340,4660,4660,4660,4660,102
20230822,135200,13254479020,4655,4635,4655,4635,174
20230822,135100,13253672130,4630,4645,4650,4630,3620
20230822,135000,13236901785,4640,4640,4640,4630,1901
20230822,134900,13228093430,4640,4640,4640,4635,2059
20230822,134800,13218546475,4640,4650,4650,4640,671
20230822,134700,13215430525,4650,4645,4650,4635,877
20230822,134600,13211357640,4645,4650,4650,4640,2104
20230822,134500,13201594330,4650,4655,4655,4645,847
20230822,134400,13197654165,4655,4670,4675,4655,926
20230822,134300,13193335575,4675,4675,4675,4670,2040
20230822,134200,13183798805,4675,4680,4680,4675,407
20230822,134100,13181895570,4680,4680,4680,4680,226
20230822,134000,13180837890,4680,4680,4680,4680,24
20230822,133900,13180725570,4680,4685,4685,4680,1866
20230822,133800,13171992215,4685,4675,4685,4675,940
20230822,133700,13167592900,4675,4670,4675,4670,218
20230822,133600,13166574650,4670,4660,4670,4660,200
20230822,133500,13165641650,4660,4660,4660,4660,0
20230822,133400,13165641650,4660,4655,4670,4655,28
20230822,133300,13165511005,4655,4680,4680,4635,4363
20230822,133200,13145204500,4680,4645,4680,4630,7879
20230822,133100,13108588210,4640,4630,4640,4630,1420
20230822,133000,13102012030,4630,4635,4635,4625,1955
20230822,132900,13092958360,4635,4635,4640,4635,295
20230822,132800,13091590015,4635,4640,4640,4635,921
20230822,132700,13087318870,4640,4640,4645,4635,287
20230822,132600,13085987195,4640,4640,4640,4635,1735
20230822,132500,13077944560,4640,4650,4655,4635,3145
20230822,132400,13063345830,4645,4655,4655,4645,702
20230822,132300,13060081400,4660,4650,4665,4645,338
20230822,132200,13058508495,4645,4650,4650,4645,376
20230822,132100,13056761470,4650,4645,4650,4645,529
20230822,132000,13054304240,4645,4660,4660,4645,5449
20230822,131900,13028977110,4655,4665,4665,4650,2473
20230822,131800,13017462385,4665,4665,4665,4665,283
20230822,131700,13016142190,4665,4675,4675,4665,530
20230822,131600,13013669300,4680,4675,4680,4655,698
20230822,131500,13010410280,4675,4660,4675,4660,598
20230822,131400,13007617525,4660,4665,4675,4660,1922
20230822,131300,12998652065,4670,4670,4670,4660,519
20230822,131200,12996230470,4670,4670,4675,4655,2437
20230822,131100,12984850320,4675,4660,4675,4660,1835
20230822,131000,12976288280,4660,4655,4665,4655,1455
20230822,130900,12969512505,4655,4645,4655,4645,2243
20230822,130800,12959085425,4645,4640,4650,4635,1754
20230822,130700,12950941090,4650,4635,4650,4635,2905
20230822,130600,12937460125,4625,4635,4640,4625,1554
20230822,130500,12930267370,4635,4630,4640,4625,4257
20230822,130400,12910553090,4630,4620,4635,4620,1818
20230822,130300,12902144125,4615,4640,4640,4615,4221
20230822,130200,12882651720,4620,4640,4640,4615,7270
20230822,130100,12849052825,4645,4645,4650,4645,1642
20230822,130000,12841425715,4645,4645,4650,4645,1861
20230822,125900,12832781360,4645,4645,4645,4635,2075
20230822,125800,12823150265,4645,4635,4645,4625,1765
20230822,125700,12814980825,4640,4655,4655,4615,10212
20230822,125600,12767647560,4655,4650,4655,4645,7023
20230822,125500,12735009355,4645,4655,4660,4645,4550
20230822,125400,12713857980,4670,4660,4670,4640,13016
20230822,125300,12653282545,4665,4665,4675,4665,3787
20230822,125200,12635613465,4665,4695,4695,4660,14288
20230822,125100,12568816690,4710,4685,4710,4685,1489
20230822,125000,12561828745,4685,4735,4735,4685,26897
20230822,124900,12435095800,4735,4745,4745,4735,4505
20230822,124800,12413745960,4745,4745,4750,4745,1139
20230822,124700,12408341400,4745,4750,4750,4745,3874
20230822,124600,12389951945,4760,4750,4760,4750,1053
20230822,124500,12384939935,4750,4755,4755,4750,155
20230822,124400,12384203680,4760,4755,4760,4750,2324
20230822,124300,12373163930,4755,4760,4760,4750,2193
20230822,124200,12362732265,4765,4770,4775,4765,202
20230822,124100,12361769720,4775,4780,4780,4760,211
20230822,124000,12360765305,4780,4765,4780,4760,1752
20230822,123900,12352419470,4780,4785,4785,4765,44
20230822,123800,12352209360,4760,4760,4765,4760,4815
20230822,123700,12329287450,4760,4765,4765,4760,1233
20230822,123600,12323418320,4790,4790,4790,4760,467
20230822,123500,12321186435,4790,4775,4790,4775,591
20230822,123400,12318359115,4775,4780,4780,4760,1225
20230822,123300,12312522375,4780,4775,4780,4775,524
20230822,123200,12310019950,4775,4780,4780,4765,84
20230822,123100,12309619430,4780,4780,4780,4775,1333
20230822,123000,12303247795,4780,4765,4780,4760,710
20230822,122900,12299859730,4765,4760,4765,4755,2772
20230822,122800,12286661565,4760,4760,4765,4755,280
20230822,122700,12285328660,4760,4760,4760,4755,21
20230822,122600,12285228710,4760,4780,4780,4760,4208
20230822,122500,12265183650,4780,4790,4790,4780,373
20230822,122400,12263399125,4790,4785,4790,4765,3455
20230822,122300,12246888140,4785,4780,4785,4770,1814
20230822,122200,12238229570,4780,4775,4785,4775,681
20230822,122100,12234975170,4775,4785,4790,4775,2298
20230822,122000,12223983125,4790,4790,4795,4785,2054
20230822,121900,12214146470,4790,4785,4795,4780,1861
20230822,121800,12205238595,4780,4775,4780,4770,2245
20230822,121700,12194518325,4775,4765,4780,4760,1202
20230822,121600,12188780600,4780,4755,4780,4750,2926
20230822,121500,12174839615,4750,4760,4760,4750,150
20230822,121400,12174126370,4760,4750,4760,4745,3373
20230822,121300,12158109600,4745,4740,4760,4740,1628
20230822,121200,12150383265,4745,4740,4745,4740,835
20230822,121100,12146423325,4740,4745,4745,4740,181
20230822,121000,12145564655,4740,4750,4750,4740,2658
20230822,120900,12132951060,4745,4770,4770,4745,853
20230822,120800,12128901190,4770,4770,4770,4740,480
20230822,120700,12126623505,4770,4735,4770,4730,9039
20230822,120600,12083796555,4735,4745,4745,4735,5867
20230822,120500,12055996395,4740,4740,4745,4740,2827
20230822,120400,12042592190,4745,4750,4750,4740,17635
20230822,120300,11958860940,4750,4770,4770,4750,2542
20230822,120200,11946780795,4750,4755,4770,4750,1283
20230822,120100,11940681375,4770,4770,4770,4755,2002
20230822,120000,11931158600,4755,4755,4760,4755,1971
20230822,115900,11921781480,4760,4760,4760,4755,2521
20230822,115800,11909792560,4755,4775,4775,4755,4122
20230822,115700,11890182120,4760,4760,4775,4755,5928
20230822,115600,11861967850,4760,4770,4770,4760,4982
20230822,115500,11838234235,4770,4775,4775,4765,1734
20230822,115400,11829961905,4775,4775,4780,4775,1007
20230822,115300,11825153370,4780,4780,4780,4770,1298
20230822,115200,11818949180,4770,4775,4780,4770,2872
20230822,115100,11805242265,4775,4780,4785,4770,1882
20230822,115000,11796257340,4780,4780,4780,4770,329
20230822,114900,11794684870,4765,4775,4780,4765,2751
20230822,114800,11781571935,4770,4770,4770,4765,772
20230822,114700,11777890495,4765,4770,4785,4765,1898
20230822,114600,11768836845,4770,4770,4770,4765,3260
20230822,114500,11753288795,4770,4775,4780,4770,4564
20230822,114400,11731512710,4775,4780,4785,4775,1401
20230822,114300,11724820725,4775,4780,4790,4775,780
20230822,114200,11721093340,4780,4790,4790,4780,3632
20230822,114100,11703729200,4790,4790,4795,4780,1900
20230822,114000,11694638755,4780,4780,4780,4775,2889
20230822,113900,11680833250,4785,4790,4795,4785,4132
20230822,113800,11661049970,4790,4770,4795,4770,640
20230822,113700,11657989425,4770,4770,4795,4765,14505
20230822,113600,11588792265,4775,4775,4775,4775,0
20230822,113500,11588792265,4775,4775,4780,4775,3877
20230822,113400,11570273590,4775,4810,4810,4775,20637
20230822,113300,11471546635,4805,4800,4830,4800,1282
20230822,113200,11465374230,4800,4850,4855,4795,44388
20230822,113100,11251858025,4845,4850,4850,4845,1596
20230822,113000,11244117430,4845,4860,4860,4845,8494
20230822,112900,11202905250,4865,4865,4865,4860,1125
20230822,112800,11197437635,4865,4875,4880,4860,3595
20230822,112700,11179945625,4875,4875,4880,4870,1291
20230822,112600,11173652490,4890,4875,4890,4875,17
20230822,112500,11173569565,4875,4870,4880,4870,297
20230822,112400,11172121990,4870,4870,4870,4860,6551
20230822,112300,11140246590,4865,4885,4890,4865,2959
20230822,112200,11125825480,4890,4890,4895,4880,1889
20230822,112100,11116587430,4895,4910,4910,4880,1352
20230822,112000,11109978450,4910,4900,4915,4885,7695
20230822,111900,11072254220,4885,4885,4900,4875,3745
20230822,111800,11053935790,4885,4880,4885,4865,475
20230822,111700,11051618215,4865,4880,4880,4860,309
20230822,111600,11050114990,4860,4875,4880,4860,5490
20230822,111500,11023395755,4875,4875,4875,4870,933
20230822,111400,11018851915,4870,4870,4870,4870,1999
20230822,111300,11009116785,4870,4885,4885,4865,3504
20230822,111200,10992052450,4880,4890,4895,4875,1080
20230822,111100,10986786410,4880,4890,4900,4880,882
20230822,111000,10982480460,4890,4890,4890,4880,6
20230822,110900,10982451135,4890,4880,4890,4875,662
20230822,110800,10979219675,4875,4875,4875,4870,491
20230822,110700,10976826055,4880,4875,4880,4875,38
20230822,110600,10976640795,4870,4865,4875,4860,2935
20230822,110500,10962360120,4865,4870,4870,4865,2483
20230822,110400,10950274415,4870,4880,4885,4870,1045
20230822,110300,10945176175,4880,4890,4890,4875,1243
20230822,110200,10939111510,4890,4890,4895,4890,149
20230822,110100,10938382890,4890,4895,4895,4885,100
20230822,110000,10937893885,4895,4900,4905,4890,2399
20230822,105900,10926154900,4905,4905,4920,4895,1800
20230822,105800,10917335725,4900,4890,4925,4890,2735
20230822,105700,10903949990,4890,4850,4890,4845,11520
20230822,105600,10847968390,4850,4875,4880,4850,14161
20230822,105500,10779118135,4880,4885,4890,4875,7666
20230822,105400,10741709465,4890,4895,4895,4885,3644
20230822,105300,10723902100,4890,4905,4905,4890,3601
20230822,105200,10706263490,4905,4905,4910,4900,2027
20230822,105100,10696328310,4910,4930,4930,4910,983
20230822,105000,10691491180,4935,4915,4935,4900,2421
20230822,104900,10679607465,4925,4915,4930,4900,1624
20230822,104800,10671609550,4930,4905,4930,4900,653
20230822,104700,10668407195,4900,4885,4915,4885,3621
20230822,104600,10650672065,4880,4890,4890,4880,2918
20230822,104500,10636416210,4885,4890,4890,4885,3835
20230822,104400,10617678190,4890,4900,4900,4890,4418
20230822,104300,10596064235,4895,4910,4910,4895,1450
20230822,104200,10588958700,4905,4905,4910,4895,4397
20230822,104100,10567413945,4900,4910,4910,4900,10365
20230822,104000,10516589410,4910,4930,4935,4910,4275
20230822,103900,10495562180,4930,4950,4950,4930,1842
20230822,103800,10486467700,4950,4945,4955,4925,7853
20230822,103700,10447692650,4945,4950,4950,4945,3485
20230822,103600,10430452825,4945,4945,4955,4945,465
20230822,103500,10428151385,4945,4945,4950,4945,1001
20230822,103400,10423199710,4945,4945,4945,4945,1819
20230822,103300,10414204755,4945,4945,4945,4940,3493
20230822,103200,10396933120,4945,4945,4945,4940,2008
20230822,103100,10387003585,4945,4915,4945,4910,3559
20230822,103000,10369467235,4910,4925,4930,4905,4882
20230822,102900,10345484390,4915,4935,4935,4910,4220
20230822,102800,10324745240,4925,4920,4945,4910,3307
20230822,102700,10308461645,4920,4905,4925,4900,3898
20230822,102600,10289344340,4910,4925,4925,4905,5207
20230822,102500,10263782565,4915,4935,4950,4910,3071
20230822,102400,10248666425,4940,4960,4975,4905,8852
20230822,102300,10205031470,4945,4985,4985,4945,8956
20230822,102200,10160623850,4985,4985,4990,4955,2017
20230822,102100,10150578940,4985,4955,4990,4945,4951
20230822,102000,10126064995,4955,4955,4965,4940,10204
20230822,101900,10075578640,4950,4965,4965,4945,19444
20230822,101800,9979203540,4970,4970,4990,4960,3378
20230822,101700,9962425600,4990,4970,4990,4970,2307
20230822,101600,9950954345,4975,4965,4975,4960,4246
20230822,101500,9929872310,4965,4985,4990,4965,2361
20230822,101400,9918123630,4990,4970,5000,4955,9879
20230822,101300,9868992020,4965,5000,5020,4965,20105
20230822,101200,9768904370,5000,5020,5030,5000,4369
20230822,101100,9747028990,5010,5040,5050,5010,6611
20230822,101000,9713792330,5030,4995,5050,4990,11500
20230822,100900,9656130885,4990,4995,5000,4970,19218
20230822,100800,9560312370,5000,5010,5020,4995,18619
20230822,100700,9467146150,5020,5030,5030,5010,3266
20230822,100600,9450746710,5030,5030,5040,5000,12832
20230822,100500,9386369030,5030,5040,5040,5020,3977
20230822,100400,9366385790,5030,5020,5070,5000,16482
20230822,100300,9283751040,5020,5090,5090,5010,49121
20230822,100200,9035604560,5090,5100,5100,5080,10058
20230822,100100,8984437470,5080,5100,5130,5080,16778
20230822,100000,8899053160,5080,5120,5120,5080,21721
20230822,095900,8788448980,5100,5140,5140,5090,25937
20230822,095800,8655943800,5140,5200,5200,5140,13206
20230822,095700,8588002520,5200,5200,5220,5120,19463
20230822,095600,8487802080,5220,5250,5250,5180,21169
20230822,095500,8377547630,5230,5290,5290,5230,37161
20230822,095400,8182184860,5280,5270,5290,5240,37495
20230822,095300,7984611030,5260,5210,5270,5190,38485
20230822,095200,7782784720,5210,5210,5240,5190,7716
20230822,095100,7742599670,5240,5250,5260,5200,19208
20230822,095000,7642151110,5230,5250,5260,5230,19933
20230822,094900,7537550860,5250,5190,5250,5190,9825
20230822,094800,7486253790,5200,5250,5250,5180,14770
20230822,094700,7409271050,5230,5220,5260,5190,16882
20230822,094600,7321012920,5210,5150,5220,5150,8768
20230822,094500,7275484980,5170,5150,5170,5150,5710
20230822,094400,7246028270,5160,5200,5200,5130,18663
20230822,094300,7149745910,5190,5200,5210,5180,6108
20230822,094200,7118016450,5190,5150,5200,5150,7065
20230822,094100,7081460650,5150,5250,5260,5130,47449
20230822,094000,6835899040,5230,5260,5270,5210,16502
20230822,093900,6749405410,5230,5230,5270,5210,19691
20230822,093800,6646150080,5270,5230,5280,5210,26046
20230822,093700,6509561640,5240,5270,5280,5220,19416
20230822,093600,6407554850,5270,5250,5280,5240,33136
20230822,093500,6233096460,5240,5270,5280,5210,35256
20230822,093400,6048455020,5250,5180,5300,5170,67840
20230822,093300,5692365300,5180,5160,5190,5150,11064
20230822,093200,5635077990,5160,5200,5200,5140,11293
20230822,093100,5576597300,5200,5170,5200,5150,6662
20230822,093000,5542082370,5180,5170,5190,5140,6874
20230822,092900,5506571070,5170,5180,5190,5130,5941
20230822,092800,5475887600,5190,5140,5200,5110,15679
20230822,092700,5394898640,5140,5110,5160,5080,18404
20230822,092600,5300786710,5110,5110,5130,5070,22622
20230822,092500,5185484070,5120,5100,5140,5100,4927
20230822,092400,5160216640,5130,5070,5140,5070,16916
20230822,092300,5074003290,5070,5090,5110,5070,17705
20230822,092200,4983977770,5090,5160,5160,5080,17294
20230822,092100,4895899210,5150,5220,5220,5130,16058
20230822,092000,4812757860,5200,5120,5220,5100,24427
20230822,091900,4686206690,5090,5160,5160,5090,39994
20230822,091800,4481906180,5140,5170,5180,5130,17702
20230822,091700,4390665200,5180,5200,5220,5110,38930
20230822,091600,4190063200,5200,5240,5270,5160,31654
20230822,091500,4025411690,5270,5230,5280,5150,51902
20230822,091400,3755320580,5230,5330,5390,5220,124280
20230822,091300,3094196880,5340,5300,5340,5270,81785
20230822,091200,2659975830,5300,5300,5300,5300,0
20230822,091100,2659975830,5300,5290,5300,5250,44045
20230822,091000,2427219860,5280,5150,5300,5140,134399
20230822,090900,1724294510,5150,5010,5160,5010,60100
20230822,090800,1416937110,5040,5100,5110,4995,25238
20230822,090700,1289394505,5090,5070,5110,5070,21494
20230822,090600,1180057705,5080,5070,5120,5050,44981
20230822,090500,951217475,5090,4970,5110,4965,47535
20230822,090400,710667845,4965,4995,4995,4955,6121
20230822,090300,680287360,5000,5010,5060,4960,26762
20230822,090200,545915895,5020,4955,5040,4945,29582
20230822,090100,398610350,4950,4805,4960,4795,20381
20230822,090000,299655705,4805,4820,4845,4795,56171