KissMeData/246710/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,202100,334459480,11640,11640,11640,11640,545
20230822,202000,334459480,11640,11640,11640,11640,0
20230822,201900,334459480,11640,11640,11640,11640,0
20230822,201800,334459480,11640,11640,11640,11640,0
20230822,201700,334459480,11640,11640,11640,11640,0
20230822,201600,334459480,11640,11640,11640,11640,0
20230822,201500,334459480,11640,11640,11640,11640,0
20230822,201400,334459480,11640,11640,11640,11640,0
20230822,201300,334459480,11640,11640,11640,11640,0
20230822,201200,334459480,11640,11640,11640,11640,0
20230822,201100,334459480,11640,11640,11640,11640,0
20230822,201000,334459480,11640,11640,11640,11640,0
20230822,200900,334459480,11640,11640,11640,11640,0
20230822,200800,334459480,11640,11640,11640,11640,0
20230822,200700,334459480,11640,11640,11640,11640,0
20230822,200600,334459480,11640,11640,11640,11640,0
20230822,200500,334459480,11640,11640,11640,11640,0
20230822,200400,334459480,11640,11640,11640,11640,0
20230822,200300,334459480,11640,11640,11640,11640,0
20230822,200200,334459480,11640,11640,11640,11640,0
20230822,200100,334459480,11640,11640,11640,11640,0
20230822,200000,334459480,11640,11640,11640,11640,0
20230822,195900,334459480,11640,11640,11640,11640,0
20230822,195800,334459480,11640,11640,11640,11640,0
20230822,195700,334459480,11640,11640,11640,11640,0
20230822,195600,334459480,11640,11640,11640,11640,0
20230822,195500,334459480,11640,11640,11640,11640,0
20230822,195400,334459480,11640,11640,11640,11640,0
20230822,195300,334459480,11640,11640,11640,11640,0
20230822,195200,334459480,11640,11640,11640,11640,0
20230822,195100,334459480,11640,11640,11640,11640,545
20230822,195000,334459480,11640,11640,11640,11640,0
20230822,194900,334459480,11640,11640,11640,11640,0
20230822,194800,334459480,11640,11640,11640,11640,0
20230822,194700,334459480,11640,11640,11640,11640,0
20230822,194600,334459480,11640,11640,11640,11640,0
20230822,194500,334459480,11640,11640,11640,11640,0
20230822,194400,334459480,11640,11640,11640,11640,0
20230822,194300,334459480,11640,11640,11640,11640,0
20230822,194200,334459480,11640,11640,11640,11640,0
20230822,194100,334459480,11640,11640,11640,11640,0
20230822,194000,334459480,11640,11640,11640,11640,0
20230822,193900,334459480,11640,11640,11640,11640,0
20230822,193800,334459480,11640,11640,11640,11640,0
20230822,193700,334459480,11640,11640,11640,11640,0
20230822,193600,334459480,11640,11640,11640,11640,0
20230822,193500,334459480,11640,11640,11640,11640,0
20230822,193400,334459480,11640,11640,11640,11640,0
20230822,193300,334459480,11640,11640,11640,11640,0
20230822,193200,334459480,11640,11640,11640,11640,0
20230822,193100,334459480,11640,11640,11640,11640,0
20230822,193000,334459480,11640,11640,11640,11640,0
20230822,192900,334459480,11640,11640,11640,11640,0
20230822,192800,334459480,11640,11640,11640,11640,0
20230822,192700,334459480,11640,11640,11640,11640,0
20230822,192600,334459480,11640,11640,11640,11640,0
20230822,192500,334459480,11640,11640,11640,11640,0
20230822,192400,334459480,11640,11640,11640,11640,0
20230822,192300,334459480,11640,11640,11640,11640,0
20230822,192200,334459480,11640,11640,11640,11640,0
20230822,192100,334459480,11640,11640,11640,11640,545
20230822,192000,334459480,11640,11640,11640,11640,0
20230822,191900,334459480,11640,11640,11640,11640,0
20230822,191800,334459480,11640,11640,11640,11640,0
20230822,191700,334459480,11640,11640,11640,11640,0
20230822,191600,334459480,11640,11640,11640,11640,0
20230822,191500,334459480,11640,11640,11640,11640,0
20230822,191400,334459480,11640,11640,11640,11640,0
20230822,191300,334459480,11640,11640,11640,11640,0
20230822,191200,334459480,11640,11640,11640,11640,0
20230822,191100,334459480,11640,11640,11640,11640,0
20230822,191000,334459480,11640,11640,11640,11640,0
20230822,190900,334459480,11640,11640,11640,11640,0
20230822,190800,334459480,11640,11640,11640,11640,0
20230822,190700,334459480,11640,11640,11640,11640,0
20230822,190600,334459480,11640,11640,11640,11640,0
20230822,190500,334459480,11640,11640,11640,11640,0
20230822,190400,334459480,11640,11640,11640,11640,0
20230822,190300,334459480,11640,11640,11640,11640,0
20230822,190200,334459480,11640,11640,11640,11640,0
20230822,190100,334459480,11640,11640,11640,11640,0
20230822,190000,334459480,11640,11640,11640,11640,0
20230822,185900,334459480,11640,11640,11640,11640,0
20230822,185800,334459480,11640,11640,11640,11640,0
20230822,185700,334459480,11640,11640,11640,11640,0
20230822,185600,334459480,11640,11640,11640,11640,0
20230822,185500,334459480,11640,11640,11640,11640,0
20230822,185400,334459480,11640,11640,11640,11640,0
20230822,185300,334459480,11640,11640,11640,11640,0
20230822,185200,334459480,11640,11640,11640,11640,0
20230822,185100,334459480,11640,11640,11640,11640,545
20230822,185000,334459480,11640,11640,11640,11640,0
20230822,184900,334459480,11640,11640,11640,11640,0
20230822,184800,334459480,11640,11640,11640,11640,0
20230822,184700,334459480,11640,11640,11640,11640,0
20230822,184600,334459480,11640,11640,11640,11640,0
20230822,184500,334459480,11640,11640,11640,11640,0
20230822,184400,334459480,11640,11640,11640,11640,0
20230822,184300,334459480,11640,11640,11640,11640,0
20230822,184200,334459480,11640,11640,11640,11640,0
20230822,184100,334459480,11640,11640,11640,11640,0
20230822,184000,334459480,11640,11640,11640,11640,0
20230822,183900,334459480,11640,11640,11640,11640,0
20230822,183800,334459480,11640,11640,11640,11640,0
20230822,183700,334459480,11640,11640,11640,11640,0
20230822,183600,334459480,11640,11640,11640,11640,0
20230822,183500,334459480,11640,11640,11640,11640,0
20230822,183400,334459480,11640,11640,11640,11640,0
20230822,183300,334459480,11640,11640,11640,11640,0
20230822,183200,334459480,11640,11640,11640,11640,0
20230822,183100,334459480,11640,11640,11640,11640,0
20230822,183000,334459480,11640,11640,11640,11640,0
20230822,182900,334459480,11640,11640,11640,11640,0
20230822,182800,334459480,11640,11640,11640,11640,0
20230822,182700,334459480,11640,11640,11640,11640,0
20230822,182600,334459480,11640,11640,11640,11640,0
20230822,182500,334459480,11640,11640,11640,11640,0
20230822,182400,334459480,11640,11640,11640,11640,0
20230822,182300,334459480,11640,11640,11640,11640,0
20230822,182200,334459480,11640,11640,11640,11640,0
20230822,182100,334459480,11640,11640,11640,11640,545
20230822,182000,334459480,11640,11640,11640,11640,0
20230822,181900,334459480,11640,11640,11640,11640,0
20230822,181800,334459480,11640,11640,11640,11640,0
20230822,181700,334459480,11640,11640,11640,11640,0
20230822,181600,334459480,11640,11640,11640,11640,0
20230822,181500,334459480,11640,11640,11640,11640,0
20230822,181400,334459480,11640,11640,11640,11640,0
20230822,181300,334459480,11640,11640,11640,11640,0
20230822,181200,334459480,11640,11640,11640,11640,0
20230822,181100,334459480,11640,11640,11640,11640,0
20230822,181000,334459480,11640,11640,11640,11640,0
20230822,180900,334459480,11640,11640,11640,11640,0
20230822,180800,334459480,11640,11640,11640,11640,0
20230822,180700,334459480,11640,11640,11640,11640,0
20230822,180600,334459480,11640,11640,11640,11640,0
20230822,180500,334459480,11640,11640,11640,11640,0
20230822,180400,334459480,11640,11640,11640,11640,0
20230822,180300,334459480,11640,11640,11640,11640,0
20230822,180200,334459480,11640,11640,11640,11640,0
20230822,180100,334459480,11640,11640,11640,11640,0
20230822,180000,334459480,11640,11640,11640,11640,0
20230822,175900,334459480,11640,11640,11640,11640,0
20230822,175800,334459480,11640,11640,11640,11640,0
20230822,175700,334459480,11640,11640,11640,11640,0
20230822,175600,334459480,11640,11640,11640,11640,0
20230822,175500,334459480,11640,11640,11640,11640,0
20230822,175400,334459480,11640,11640,11640,11640,0
20230822,175300,334459480,11640,11640,11640,11640,0
20230822,175200,334459480,11640,11640,11640,11640,0
20230822,175100,334459480,11640,11640,11640,11640,545
20230822,175000,334459480,11640,11640,11640,11640,0
20230822,174900,334459480,11640,11640,11640,11640,0
20230822,174800,334459480,11640,11640,11640,11640,0
20230822,174700,334459480,11640,11640,11640,11640,0
20230822,174600,334459480,11640,11640,11640,11640,0
20230822,174500,334459480,11640,11640,11640,11640,0
20230822,174400,334459480,11640,11640,11640,11640,0
20230822,174300,334459480,11640,11640,11640,11640,0
20230822,174200,334459480,11640,11640,11640,11640,0
20230822,174100,334459480,11640,11640,11640,11640,0
20230822,174000,334459480,11640,11640,11640,11640,0
20230822,173900,334459480,11640,11640,11640,11640,0
20230822,173800,334459480,11640,11640,11640,11640,0
20230822,173700,334459480,11640,11640,11640,11640,0
20230822,173600,334459480,11640,11640,11640,11640,0
20230822,173500,334459480,11640,11640,11640,11640,0
20230822,173400,334459480,11640,11640,11640,11640,0
20230822,173300,334459480,11640,11640,11640,11640,0
20230822,173200,334459480,11640,11640,11640,11640,0
20230822,173100,334459480,11640,11640,11640,11640,0
20230822,173000,334459480,11640,11640,11640,11640,0
20230822,172900,334459480,11640,11640,11640,11640,0
20230822,172800,334459480,11640,11640,11640,11640,0
20230822,172700,334459480,11640,11640,11640,11640,0
20230822,172600,334459480,11640,11640,11640,11640,0
20230822,172500,334459480,11640,11640,11640,11640,0
20230822,172400,334459480,11640,11640,11640,11640,0
20230822,172300,334459480,11640,11640,11640,11640,0
20230822,172200,334459480,11640,11640,11640,11640,0
20230822,172100,334459480,11640,11640,11640,11640,545
20230822,172000,334459480,11640,11640,11640,11640,0
20230822,171900,334459480,11640,11640,11640,11640,0
20230822,171800,334459480,11640,11640,11640,11640,0
20230822,171700,334459480,11640,11640,11640,11640,0
20230822,171600,334459480,11640,11640,11640,11640,0
20230822,171500,334459480,11640,11640,11640,11640,0
20230822,171400,334459480,11640,11640,11640,11640,0
20230822,171300,334459480,11640,11640,11640,11640,0
20230822,171200,334459480,11640,11640,11640,11640,0
20230822,171100,334459480,11640,11640,11640,11640,0
20230822,171000,334459480,11640,11640,11640,11640,0
20230822,170900,334459480,11640,11640,11640,11640,0
20230822,170800,334459480,11640,11640,11640,11640,0
20230822,170700,334459480,11640,11640,11640,11640,0
20230822,170600,334459480,11640,11640,11640,11640,0
20230822,170500,334459480,11640,11640,11640,11640,0
20230822,170400,334459480,11640,11640,11640,11640,0
20230822,170300,334459480,11640,11640,11640,11640,0
20230822,170200,334459480,11640,11640,11640,11640,0
20230822,170100,334459480,11640,11640,11640,11640,0
20230822,170000,334459480,11640,11640,11640,11640,0
20230822,165900,334459480,11640,11640,11640,11640,0
20230822,165800,334459480,11640,11640,11640,11640,0
20230822,165700,334459480,11640,11640,11640,11640,0
20230822,165600,334459480,11640,11640,11640,11640,0
20230822,165500,334459480,11640,11640,11640,11640,0
20230822,165400,334459480,11640,11640,11640,11640,0
20230822,165300,334459480,11640,11640,11640,11640,0
20230822,165200,334459480,11640,11640,11640,11640,0
20230822,165100,334459480,11640,11640,11640,11640,545
20230822,165000,334459480,11640,11640,11640,11640,0
20230822,164900,334459480,11640,11640,11640,11640,0
20230822,164800,334459480,11640,11640,11640,11640,0
20230822,164700,334459480,11640,11640,11640,11640,0
20230822,164600,334459480,11640,11640,11640,11640,0
20230822,164500,334459480,11640,11640,11640,11640,0
20230822,164400,334459480,11640,11640,11640,11640,0
20230822,164300,334459480,11640,11640,11640,11640,0
20230822,164200,334459480,11640,11640,11640,11640,0
20230822,164100,334459480,11640,11640,11640,11640,0
20230822,164000,334459480,11640,11640,11640,11640,0
20230822,163900,334459480,11640,11640,11640,11640,0
20230822,163800,334459480,11640,11640,11640,11640,0
20230822,163700,334459480,11640,11640,11640,11640,0
20230822,163600,334459480,11640,11640,11640,11640,0
20230822,163500,334459480,11640,11640,11640,11640,0
20230822,163400,334459480,11640,11640,11640,11640,0
20230822,163300,334459480,11640,11640,11640,11640,0
20230822,163200,334459480,11640,11640,11640,11640,0
20230822,163100,334459480,11640,11640,11640,11640,0
20230822,163000,334459480,11640,11640,11640,11640,0
20230822,162900,334459480,11640,11640,11640,11640,0
20230822,162800,334459480,11640,11640,11640,11640,0
20230822,162700,334459480,11640,11640,11640,11640,0
20230822,162600,334459480,11640,11640,11640,11640,0
20230822,162500,334459480,11640,11640,11640,11640,0
20230822,162400,334459480,11640,11640,11640,11640,0
20230822,162300,334459480,11640,11640,11640,11640,0
20230822,162200,334459480,11640,11640,11640,11640,0
20230822,162100,334459480,11640,11640,11640,11640,545
20230822,162000,334459480,11640,11640,11640,11640,0
20230822,161900,334459480,11640,11640,11640,11640,0
20230822,161800,334459480,11640,11640,11640,11640,0
20230822,161700,334459480,11640,11640,11640,11640,0
20230822,161600,334459480,11640,11640,11640,11640,0
20230822,161500,334459480,11640,11640,11640,11640,0
20230822,161400,334459480,11640,11640,11640,11640,0
20230822,161300,334459480,11640,11640,11640,11640,0
20230822,161200,334459480,11640,11640,11640,11640,0
20230822,161100,334459480,11640,11640,11640,11640,0
20230822,161000,334459480,11640,11640,11640,11640,0
20230822,160900,334459480,11640,11640,11640,11640,0
20230822,160800,334459480,11640,11640,11640,11640,0
20230822,160700,334459480,11640,11640,11640,11640,0
20230822,160600,334459480,11640,11640,11640,11640,0
20230822,160500,334459480,11640,11640,11640,11640,0
20230822,160400,334459480,11640,11640,11640,11640,0
20230822,160300,334459480,11640,11640,11640,11640,0
20230822,160200,334459480,11640,11640,11640,11640,0
20230822,160100,334459480,11640,11640,11640,11640,0
20230822,160000,334459480,11640,11640,11640,11640,0
20230822,155900,334459480,11640,11640,11640,11640,0
20230822,155800,334459480,11640,11640,11640,11640,0
20230822,155700,334459480,11640,11640,11640,11640,0
20230822,155600,334459480,11640,11640,11640,11640,0
20230822,155500,334459480,11640,11640,11640,11640,0
20230822,155400,334459480,11640,11640,11640,11640,0
20230822,155300,334459480,11640,11640,11640,11640,0
20230822,155200,334459480,11640,11640,11640,11640,0
20230822,155100,334459480,11640,11640,11640,11640,545
20230822,155000,334459480,11640,11640,11640,11640,0
20230822,154900,334459480,11640,11640,11640,11640,0
20230822,154800,334459480,11640,11640,11640,11640,0
20230822,154700,334459480,11640,11640,11640,11640,0
20230822,154600,334459480,11640,11640,11640,11640,0
20230822,154500,334459480,11640,11640,11640,11640,0
20230822,154400,334459480,11640,11640,11640,11640,0
20230822,154300,334459480,11640,11640,11640,11640,0
20230822,154200,334459480,11640,11640,11640,11640,0
20230822,154100,334459480,11640,11640,11640,11640,0
20230822,154000,334459480,11640,11640,11640,11640,0
20230822,153900,334459480,11640,11640,11640,11640,0
20230822,153800,334459480,11640,11640,11640,11640,0
20230822,153700,334459480,11640,11640,11640,11640,0
20230822,153600,334459480,11640,11640,11640,11640,0
20230822,153500,334459480,11640,11640,11640,11640,0
20230822,153400,334459480,11640,11640,11640,11640,0
20230822,153300,334459480,11640,11640,11640,11640,0
20230822,153200,334459480,11640,11640,11640,11640,0
20230822,153100,334459480,11640,11640,11640,11640,0
20230822,153000,334459480,11640,11640,11640,11640,545
20230822,152900,328115680,11670,11670,11670,11670,0
20230822,152800,328115680,11670,11670,11670,11670,0
20230822,152700,328115680,11670,11670,11670,11670,0
20230822,152600,328115680,11670,11670,11670,11670,0
20230822,152500,328115680,11670,11670,11670,11670,0
20230822,152400,328115680,11670,11670,11670,11670,0
20230822,152300,328115680,11670,11670,11670,11670,0
20230822,152200,328115680,11670,11670,11670,11670,0
20230822,152100,328115680,11670,11670,11670,11670,0
20230822,152000,328115680,11670,11670,11670,11670,0
20230822,151900,328115680,11670,11670,11700,11670,51
20230822,151800,327520420,11660,11660,11660,11660,0
20230822,151700,327520420,11660,11660,11660,11660,284
20230822,151600,324208980,11650,11650,11650,11650,3
20230822,151500,324174030,11650,11660,11690,11650,1001
20230822,151400,312512300,11690,11690,11690,11690,0
20230822,151300,312512300,11690,11690,11690,11690,0
20230822,151200,312512300,11690,11680,11690,11670,3
20230822,151100,312477260,11650,11650,11650,11650,0
20230822,151000,312477260,11650,11650,11650,11650,3
20230822,150900,312442310,11650,11650,11650,11650,100
20230822,150800,311277310,11690,11690,11690,11690,95
20230822,150700,310166760,11680,11680,11680,11680,0
20230822,150600,310166760,11680,11680,11680,11680,500
20230822,150500,304326760,11650,11650,11650,11650,0
20230822,150400,304326760,11650,11650,11650,11650,850
20230822,150300,294424260,11650,11650,11650,11650,200
20230822,150200,292094260,11650,11650,11650,11650,180
20230822,150100,289997260,11650,11660,11660,11650,71
20230822,150000,289169420,11680,11680,11680,11680,1
20230822,145900,289157740,11670,11670,11670,11670,1
20230822,145800,289146070,11660,11660,11660,11660,0
20230822,145700,289146070,11660,11660,11660,11660,0
20230822,145600,289146070,11660,11660,11660,11660,0
20230822,145500,289146070,11660,11660,11660,11660,0
20230822,145400,289146070,11660,11660,11660,11660,132
20230822,145300,287606950,11650,11650,11650,11650,0
20230822,145200,287606950,11650,11650,11650,11650,0
20230822,145100,287606950,11650,11650,11650,11650,0
20230822,145000,287606950,11650,11650,11650,11650,33
20230822,144900,287222500,11650,11650,11650,11650,0
20230822,144800,287222500,11650,11650,11650,11650,0
20230822,144700,287222500,11650,11650,11650,11650,25
20230822,144600,286931250,11650,11660,11660,11650,748
20230822,144500,278217040,11670,11670,11670,11670,4
20230822,144400,278170360,11650,11650,11650,11650,0
20230822,144300,278170360,11650,11650,11650,11650,0
20230822,144200,278170360,11650,11650,11650,11650,0
20230822,144100,278170360,11650,11650,11650,11650,0
20230822,144000,278170360,11650,11660,11660,11650,50
20230822,143900,277587590,11670,11670,11670,11670,0
20230822,143800,277587590,11670,11690,11690,11670,66
20230822,143700,276817200,11670,11670,11670,11670,0
20230822,143600,276817200,11670,11670,11670,11670,0
20230822,143500,276817200,11670,11670,11670,11670,170
20230822,143400,274833300,11650,11650,11650,11650,30
20230822,143300,274483800,11650,11650,11650,11650,0
20230822,143200,274483800,11650,11650,11650,11650,0
20230822,143100,274483800,11650,11670,11670,11650,151
20230822,143000,272723940,11660,11660,11660,11660,0
20230822,142900,272723940,11660,11660,11660,11660,0
20230822,142800,272723940,11660,11660,11660,11660,0
20230822,142700,272723940,11660,11660,11660,11660,0
20230822,142600,272723940,11660,11660,11660,11660,0
20230822,142500,272723940,11660,11660,11660,11660,0
20230822,142400,272723940,11660,11660,11660,11660,0
20230822,142300,272723940,11660,11660,11660,11660,0
20230822,142200,272723940,11660,11660,11660,11660,0
20230822,142100,272723940,11660,11660,11660,11660,0
20230822,142000,272723940,11660,11660,11660,11660,0
20230822,141900,272723940,11660,11660,11660,11660,22
20230822,141800,272467420,11660,11660,11660,11660,6
20230822,141700,272397460,11690,11690,11690,11690,0
20230822,141600,272397460,11690,11690,11690,11690,0
20230822,141500,272397460,11690,11690,11690,11690,0
20230822,141400,272397460,11690,11690,11690,11690,0
20230822,141300,272397460,11690,11690,11690,11690,0
20230822,141200,272397460,11690,11690,11690,11690,0
20230822,141100,272397460,11690,11690,11690,11690,0
20230822,141000,272397460,11690,11690,11690,11690,0
20230822,140900,272397460,11690,11650,11690,11650,579
20230822,140800,265652030,11650,11650,11650,11650,423
20230822,140700,260724080,11690,11690,11690,11690,0
20230822,140600,260724080,11690,11690,11690,11690,1
20230822,140500,260712390,11650,11650,11650,11650,50
20230822,140400,260129890,11650,11650,11650,11650,0
20230822,140300,260129890,11650,11650,11650,11650,0
20230822,140200,260129890,11650,11660,11660,11650,300
20230822,140100,256634880,11660,11660,11660,11660,13
20230822,140000,256483300,11660,11660,11660,11660,1
20230822,135900,256471640,11660,11660,11660,11660,0
20230822,135800,256471640,11660,11660,11660,11660,1
20230822,135700,256459980,11650,11650,11650,11650,0
20230822,135600,256459980,11650,11650,11650,11650,0
20230822,135500,256459980,11650,11650,11650,11650,0
20230822,135400,256459980,11650,11650,11650,11650,0
20230822,135300,256459980,11650,11650,11650,11650,0
20230822,135200,256459980,11650,11650,11650,11650,1000
20230822,135100,244809980,11660,11660,11660,11660,0
20230822,135000,244809980,11660,11660,11660,11660,0
20230822,134900,244809980,11660,11660,11660,11660,4
20230822,134800,244763340,11660,11660,11660,11660,0
20230822,134700,244763340,11660,11660,11660,11660,0
20230822,134600,244763340,11660,11660,11660,11660,0
20230822,134500,244763340,11660,11660,11660,11660,0
20230822,134400,244763340,11660,11660,11660,11660,0
20230822,134300,244763340,11660,11660,11660,11660,0
20230822,134200,244763340,11660,11660,11660,11660,0
20230822,134100,244763340,11660,11660,11660,11660,0
20230822,134000,244763340,11660,11660,11660,11660,10
20230822,133900,244646740,11650,11650,11650,11650,0
20230822,133800,244646740,11650,11650,11650,11650,0
20230822,133700,244646740,11650,11650,11650,11650,0
20230822,133600,244646740,11650,11650,11650,11650,51
20230822,133500,244052590,11660,11660,11660,11660,0
20230822,133400,244052590,11660,11660,11660,11660,0
20230822,133300,244052590,11660,11660,11660,11660,0
20230822,133200,244052590,11660,11660,11660,11660,0
20230822,133100,244052590,11660,11660,11660,11660,0
20230822,133000,244052590,11660,11660,11660,11660,0
20230822,132900,244052590,11660,11660,11660,11660,0
20230822,132800,244052590,11660,11660,11660,11660,0
20230822,132700,244052590,11660,11650,11660,11650,3
20230822,132600,244017630,11650,11650,11650,11650,6
20230822,132500,243947730,11650,11650,11650,11650,54
20230822,132400,243318630,11620,11610,11620,11610,121
20230822,132300,241912840,11620,11650,11650,11620,217
20230822,132200,239388160,11650,11650,11650,11640,433
20230822,132100,234343820,11680,11680,11680,11680,0
20230822,132000,234343820,11680,11680,11680,11680,0
20230822,131900,234343820,11680,11680,11680,11680,0
20230822,131800,234343820,11680,11680,11680,11680,0
20230822,131700,234343820,11680,11680,11680,11680,0
20230822,131600,234343820,11680,11680,11680,11680,0
20230822,131500,234343820,11680,11670,11680,11670,3
20230822,131400,234308790,11640,11640,11640,11640,0
20230822,131300,234308790,11640,11640,11640,11640,0
20230822,131200,234308790,11640,11640,11640,11640,0
20230822,131100,234308790,11640,11640,11640,11640,10
20230822,131000,234192390,11620,11610,11620,11610,142
20230822,130900,232543670,11650,11650,11650,11650,23
20230822,130800,232275720,11650,11620,11650,11620,271
20230822,130700,229123760,11630,11630,11630,11630,51
20230822,130600,228530630,11620,11620,11620,11620,0
20230822,130500,228530630,11620,11620,11620,11620,0
20230822,130400,228530630,11620,11620,11620,11620,0
20230822,130300,228530630,11620,11620,11620,11620,0
20230822,130200,228530630,11620,11620,11620,11620,0
20230822,130100,228530630,11620,11620,11620,11620,0
20230822,130000,228530630,11620,11680,11680,11620,102
20230822,125900,227344150,11620,11620,11620,11620,0
20230822,125800,227344150,11620,11620,11620,11620,0
20230822,125700,227344150,11620,11620,11620,11620,0
20230822,125600,227344150,11620,11620,11620,11620,0
20230822,125500,227344150,11620,11620,11620,11620,0
20230822,125400,227344150,11620,11620,11620,11620,0
20230822,125300,227344150,11620,11620,11620,11620,100
20230822,125200,226182150,11620,11620,11620,11620,0
20230822,125100,226182150,11620,11620,11620,11620,0
20230822,125000,226182150,11620,11620,11620,11620,0
20230822,124900,226182150,11620,11620,11620,11620,0
20230822,124800,226182150,11620,11620,11620,11620,0
20230822,124700,226182150,11620,11620,11620,11620,3
20230822,124600,226147290,11700,11700,11700,11700,0
20230822,124500,226147290,11700,11700,11700,11700,0
20230822,124400,226147290,11700,11700,11700,11700,0
20230822,124300,226147290,11700,11700,11700,11700,0
20230822,124200,226147290,11700,11700,11700,11700,6
20230822,124100,226077090,11700,11700,11700,11700,4
20230822,124000,226030290,11620,11680,11680,11620,17
20230822,123900,225832630,11610,11610,11610,11610,0
20230822,123800,225832630,11610,11610,11610,11610,0
20230822,123700,225832630,11610,11610,11610,11610,0
20230822,123600,225832630,11610,11610,11610,11610,0
20230822,123500,225832630,11610,11610,11610,11610,0
20230822,123400,225832630,11610,11610,11610,11610,0
20230822,123300,225832630,11610,11660,11660,11610,12
20230822,123200,225693240,11700,11690,11700,11690,100
20230822,123100,224523260,11700,11700,11700,11700,0
20230822,123000,224523260,11700,11700,11700,11700,0
20230822,122900,224523260,11700,11700,11700,11700,12
20230822,122800,224382860,11700,11700,11700,11700,6
20230822,122700,224312660,11610,11630,11630,11610,48
20230822,122600,223755260,11700,11700,11700,11700,0
20230822,122500,223755260,11700,11700,11700,11700,0
20230822,122400,223755260,11700,11700,11700,11700,0
20230822,122300,223755260,11700,11700,11700,11700,0
20230822,122200,223755260,11700,11700,11700,11700,0
20230822,122100,223755260,11700,11700,11700,11700,0
20230822,122000,223755260,11700,11700,11700,11700,0
20230822,121900,223755260,11700,11700,11700,11700,0
20230822,121800,223755260,11700,11700,11700,11700,0
20230822,121700,223755260,11700,11700,11700,11700,0
20230822,121600,223755260,11700,11700,11700,11700,0
20230822,121500,223755260,11700,11700,11700,11700,0
20230822,121400,223755260,11700,11700,11700,11700,10
20230822,121300,223638260,11610,11610,11610,11610,0
20230822,121200,223638260,11610,11650,11650,11610,10
20230822,121100,223522030,11700,11700,11700,11700,0
20230822,121000,223522030,11700,11700,11700,11700,0
20230822,120900,223522030,11700,11700,11700,11700,0
20230822,120800,223522030,11700,11700,11700,11700,0
20230822,120700,223522030,11700,11700,11700,11700,0
20230822,120600,223522030,11700,11700,11700,11700,0
20230822,120500,223522030,11700,11700,11700,11700,0
20230822,120400,223522030,11700,11690,11700,11690,4
20230822,120300,223475260,11690,11690,11690,11690,0
20230822,120200,223475260,11690,11690,11690,11690,0
20230822,120100,223475260,11690,11690,11690,11690,5
20230822,120000,223416810,11690,11670,11690,11610,14
20230822,115900,223254020,11690,11690,11690,11690,0
20230822,115800,223254020,11690,11680,11690,11680,2
20230822,115700,223230650,11610,11610,11610,11610,0
20230822,115600,223230650,11610,11670,11670,11610,516
20230822,115500,217233410,11700,11700,11700,11700,0
20230822,115400,217233410,11700,11700,11700,11700,0
20230822,115300,217233410,11700,11700,11700,11700,0
20230822,115200,217233410,11700,11700,11700,11700,0
20230822,115100,217233410,11700,11700,11700,11700,0
20230822,115000,217233410,11700,11700,11700,11700,0
20230822,114900,217233410,11700,11700,11700,11700,1
20230822,114800,217221710,11640,11670,11670,11640,917
20230822,114700,206539810,11700,11680,11700,11650,135
20230822,114600,204966970,11650,11650,11650,11650,0
20230822,114500,204966970,11650,11660,11660,11650,100
20230822,114400,203801850,11650,11650,11650,11650,0
20230822,114300,203801850,11650,11650,11650,11650,0
20230822,114200,203801850,11650,11650,11650,11650,0
20230822,114100,203801850,11650,11650,11650,11650,0
20230822,114000,203801850,11650,11670,11670,11650,50
20230822,113900,203219310,11650,11650,11650,11650,0
20230822,113800,203219310,11650,11650,11650,11650,0
20230822,113700,203219310,11650,11650,11650,11650,0
20230822,113600,203219310,11650,11650,11650,11650,0
20230822,113500,203219310,11650,11690,11690,11650,45
20230822,113400,202694700,11660,11670,11670,11660,2
20230822,113300,202671370,11680,11680,11680,11680,0
20230822,113200,202671370,11680,11680,11680,11680,0
20230822,113100,202671370,11680,11680,11680,11680,1
20230822,113000,202659690,11650,11650,11650,11650,0
20230822,112900,202659690,11650,11650,11650,11650,0
20230822,112800,202659690,11650,11650,11650,11650,0
20230822,112700,202659690,11650,11650,11650,11650,0
20230822,112600,202659690,11650,11650,11650,11650,0
20230822,112500,202659690,11650,11650,11650,11650,0
20230822,112400,202659690,11650,11650,11650,11650,0
20230822,112300,202659690,11650,11650,11650,11650,0
20230822,112200,202659690,11650,11650,11650,11650,0
20230822,112100,202659690,11650,11650,11650,11650,0
20230822,112000,202659690,11650,11650,11650,11650,0
20230822,111900,202659690,11650,11660,11660,11650,50
20230822,111800,202077130,11660,11660,11660,11660,0
20230822,111700,202077130,11660,11700,11700,11650,131
20230822,111600,200549590,11700,11700,11700,11700,0
20230822,111500,200549590,11700,11700,11700,11700,0
20230822,111400,200549590,11700,11700,11700,11700,0
20230822,111300,200549590,11700,11700,11700,11700,0
20230822,111200,200549590,11700,11700,11700,11700,2
20230822,111100,200526190,11700,11700,11700,11700,1
20230822,111000,200514490,11700,11700,11700,11700,0
20230822,110900,200514490,11700,11700,11700,11700,0
20230822,110800,200514490,11700,11700,11700,11700,104
20230822,110700,199297690,11700,11700,11700,11700,0
20230822,110600,199297690,11700,11700,11700,11700,17
20230822,110500,199098790,11700,11700,11700,11700,200
20230822,110400,196758790,11700,11700,11700,11700,0
20230822,110300,196758790,11700,11700,11700,11700,1
20230822,110200,196747090,11700,11700,11700,11700,0
20230822,110100,196747090,11700,11700,11700,11700,0
20230822,110000,196747090,11700,11740,11740,11700,468
20230822,105900,191271450,11740,11740,11740,11740,0
20230822,105800,191271450,11740,11740,11740,11740,0
20230822,105700,191271450,11740,11740,11740,11740,0
20230822,105600,191271450,11740,11740,11740,11740,0
20230822,105500,191271450,11740,11740,11740,11740,1
20230822,105400,191259710,11740,11740,11740,11740,1
20230822,105300,191247970,11700,11700,11700,11700,0
20230822,105200,191247970,11700,11700,11700,11700,0
20230822,105100,191247970,11700,11730,11730,11700,35
20230822,105000,190838040,11740,11740,11740,11740,0
20230822,104900,190838040,11740,11740,11740,11740,0
20230822,104800,190838040,11740,11740,11740,11740,0
20230822,104700,190838040,11740,11740,11740,11740,52
20230822,104600,190227560,11740,11740,11740,11740,100
20230822,104500,189053560,11740,11740,11740,11740,250
20230822,104400,186118560,11740,11740,11740,11740,1
20230822,104300,186106820,11750,11750,11750,11750,0
20230822,104200,186106820,11750,11750,11750,11750,17
20230822,104100,185907070,11720,11720,11720,11720,0
20230822,104000,185907070,11720,11720,11720,11720,0
20230822,103900,185907070,11720,11770,11770,11720,1105
20230822,103800,172955430,11820,11820,11820,11820,0
20230822,103700,172955430,11820,11820,11820,11820,0
20230822,103600,172955430,11820,11820,11820,11820,11
20230822,103500,172825410,11830,11830,11830,11830,0
20230822,103400,172825410,11830,11830,11830,11830,0
20230822,103300,172825410,11830,11830,11830,11830,0
20230822,103200,172825410,11830,11830,11830,11830,0
20230822,103100,172825410,11830,11830,11830,11830,0
20230822,103000,172825410,11830,11830,11830,11830,0
20230822,102900,172825410,11830,11830,11830,11830,0
20230822,102800,172825410,11830,11830,11830,11830,0
20230822,102700,172825410,11830,11830,11830,11830,0
20230822,102600,172825410,11830,11830,11830,11830,0
20230822,102500,172825410,11830,11830,11830,11830,0
20230822,102400,172825410,11830,11830,11830,11830,0
20230822,102300,172825410,11830,11830,11830,11830,0
20230822,102200,172825410,11830,11830,11830,11830,0
20230822,102100,172825410,11830,11830,11830,11830,0
20230822,102000,172825410,11830,11830,11830,11830,0
20230822,101900,172825410,11830,11830,11830,11830,3
20230822,101800,172789920,11830,11820,11830,11820,299
20230822,101700,169252770,11800,11800,11800,11800,3
20230822,101600,169217370,11830,11830,11830,11830,69
20230822,101500,168401100,11840,11840,11840,11840,1
20230822,101400,168389260,11780,11780,11780,11780,0
20230822,101300,168389260,11780,11780,11780,11780,951
20230822,101200,157186480,11700,11760,11760,11700,50
20230822,101100,156601060,11790,11790,11790,11790,0
20230822,101000,156601060,11790,11790,11790,11790,0
20230822,100900,156601060,11790,11790,11790,11790,0
20230822,100800,156601060,11790,11790,11790,11790,13
20230822,100700,156447790,11860,11860,11860,11860,0
20230822,100600,156447790,11860,11860,11860,11860,1
20230822,100500,156435930,11870,11870,11870,11870,0
20230822,100400,156435930,11870,11870,11870,11870,0
20230822,100300,156435930,11870,11870,11870,11870,0
20230822,100200,156435930,11870,11870,11870,11870,0
20230822,100100,156435930,11870,11870,11870,11870,0
20230822,100000,156435930,11870,11870,11870,11870,127
20230822,095900,154928440,11870,11870,11870,11870,0
20230822,095800,154928440,11870,11800,11870,11800,3
20230822,095700,154892970,11800,11800,11800,11800,0
20230822,095600,154892970,11800,11810,11810,11800,200
20230822,095500,152532380,11800,11800,11800,11800,0
20230822,095400,152532380,11800,11810,11810,11800,56
20230822,095300,151871570,11860,11910,11910,11860,2514
20230822,095200,121934230,11910,11910,11910,11910,5
20230822,095100,121874680,11910,11910,11910,11910,10
20230822,095000,121755580,11910,11920,11920,11910,311
20230822,094900,118051330,11960,11960,11960,11960,0
20230822,094800,118051330,11960,11950,11960,11950,126
20230822,094700,116545620,11950,11950,11960,11950,336
20230822,094600,112530260,11950,11920,11950,11920,47
20230822,094500,111969260,11920,11920,11920,11920,0
20230822,094400,111969260,11920,11920,11920,11920,341
20230822,094300,107904540,11910,11910,11910,11910,0
20230822,094200,107904540,11910,11910,11910,11910,74
20230822,094100,107023200,11860,11850,11860,11850,102
20230822,094000,105813800,11840,11840,11840,11840,9
20230822,093900,105707240,11800,11790,11800,11790,112
20230822,093800,104385740,11770,11730,11770,11730,34
20230822,093700,103986040,11730,11730,11730,11730,80
20230822,093600,103047640,11730,11680,11730,11680,335
20230822,093500,99126310,11690,11690,11690,11690,5
20230822,093400,99067860,11680,11680,11680,11680,50
20230822,093300,98483860,11690,11690,11690,11690,1
20230822,093200,98472170,11620,11620,11620,11620,20
20230822,093100,98239770,11610,11690,11690,11610,2000
20230822,093000,75002280,11700,11700,11700,11700,11
20230822,092900,74873580,11700,11700,11700,11700,0
20230822,092800,74873580,11700,11700,11700,11700,0
20230822,092700,74873580,11700,11700,11700,11700,100
20230822,092600,73703580,11690,11690,11690,11690,0
20230822,092500,73703580,11690,11690,11690,11690,20
20230822,092400,73469780,11680,11680,11680,11680,0
20230822,092300,73469780,11680,11690,11690,11680,500
20230822,092200,67629500,11700,11700,11700,11700,61
20230822,092100,66915800,11690,11720,11720,11690,64
20230822,092000,66165780,11690,11650,11690,11650,834
20230822,091900,56421630,11680,11680,11680,11680,0
20230822,091800,56421630,11680,11610,11680,11600,688
20230822,091700,48436210,11620,11630,11690,11610,202
20230822,091600,46090740,11630,11630,11630,11630,1
20230822,091500,46079110,11640,11650,11650,11640,7
20230822,091400,45997620,11630,11640,11640,11630,2
20230822,091300,45974350,11690,11680,11690,11610,502
20230822,091200,40145630,11670,11650,11670,11650,358
20230822,091100,35974910,11650,11650,11650,11650,0
20230822,091000,35974910,11650,11650,11650,11650,1
20230822,090900,35963260,11660,11660,11660,11660,457
20230822,090800,30634640,11660,11660,11660,11660,72
20230822,090700,29795120,11720,11720,11720,11720,0
20230822,090600,29795120,11720,11690,11720,11690,56
20230822,090500,29138830,11620,11620,11620,11620,5
20230822,090400,29080730,11610,11610,11620,11610,550
20230822,090300,22695220,11730,11620,11730,11610,491
20230822,090200,16992710,11730,11680,11730,11530,901
20230822,090100,6588260,11780,11730,11780,11730,50
20230822,090000,6000800,11540,11540,11540,11540,520