KissMeData/033290/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190700,13182367430,5780,5780,5780,5780,24410
20230822,190600,13182367430,5780,5780,5780,5780,0
20230822,190500,13182367430,5780,5780,5780,5780,0
20230822,190400,13182367430,5780,5780,5780,5780,0
20230822,190300,13182367430,5780,5780,5780,5780,0
20230822,190200,13182367430,5780,5780,5780,5780,0
20230822,190100,13182367430,5780,5780,5780,5780,0
20230822,190000,13182367430,5780,5780,5780,5780,0
20230822,185900,13182367430,5780,5780,5780,5780,0
20230822,185800,13182367430,5780,5780,5780,5780,0
20230822,185700,13182367430,5780,5780,5780,5780,0
20230822,185600,13182367430,5780,5780,5780,5780,0
20230822,185500,13182367430,5780,5780,5780,5780,0
20230822,185400,13182367430,5780,5780,5780,5780,0
20230822,185300,13182367430,5780,5780,5780,5780,0
20230822,185200,13182367430,5780,5780,5780,5780,0
20230822,185100,13182367430,5780,5780,5780,5780,0
20230822,185000,13182367430,5780,5780,5780,5780,0
20230822,184900,13182367430,5780,5780,5780,5780,0
20230822,184800,13182367430,5780,5780,5780,5780,0
20230822,184700,13182367430,5780,5780,5780,5780,0
20230822,184600,13182367430,5780,5780,5780,5780,0
20230822,184500,13182367430,5780,5780,5780,5780,0
20230822,184400,13182367430,5780,5780,5780,5780,0
20230822,184300,13182367430,5780,5780,5780,5780,0
20230822,184200,13182367430,5780,5780,5780,5780,0
20230822,184100,13182367430,5780,5780,5780,5780,0
20230822,184000,13182367430,5780,5780,5780,5780,0
20230822,183900,13182367430,5780,5780,5780,5780,0
20230822,183800,13182367430,5780,5780,5780,5780,0
20230822,183700,13182367430,5780,5780,5780,5780,24410
20230822,183600,13182367430,5780,5780,5780,5780,0
20230822,183500,13182367430,5780,5780,5780,5780,0
20230822,183400,13182367430,5780,5780,5780,5780,0
20230822,183300,13182367430,5780,5780,5780,5780,0
20230822,183200,13182367430,5780,5780,5780,5780,0
20230822,183100,13182367430,5780,5780,5780,5780,0
20230822,183000,13182367430,5780,5780,5780,5780,0
20230822,182900,13182367430,5780,5780,5780,5780,0
20230822,182800,13182367430,5780,5780,5780,5780,0
20230822,182700,13182367430,5780,5780,5780,5780,0
20230822,182600,13182367430,5780,5780,5780,5780,0
20230822,182500,13182367430,5780,5780,5780,5780,0
20230822,182400,13182367430,5780,5780,5780,5780,0
20230822,182300,13182367430,5780,5780,5780,5780,0
20230822,182200,13182367430,5780,5780,5780,5780,0
20230822,182100,13182367430,5780,5780,5780,5780,0
20230822,182000,13182367430,5780,5780,5780,5780,0
20230822,181900,13182367430,5780,5780,5780,5780,0
20230822,181800,13182367430,5780,5780,5780,5780,0
20230822,181700,13182367430,5780,5780,5780,5780,0
20230822,181600,13182367430,5780,5780,5780,5780,0
20230822,181500,13182367430,5780,5780,5780,5780,0
20230822,181400,13182367430,5780,5780,5780,5780,0
20230822,181300,13182367430,5780,5780,5780,5780,0
20230822,181200,13182367430,5780,5780,5780,5780,0
20230822,181100,13182367430,5780,5780,5780,5780,0
20230822,181000,13182367430,5780,5780,5780,5780,0
20230822,180900,13182367430,5780,5780,5780,5780,0
20230822,180800,13182367430,5780,5780,5780,5780,0
20230822,180700,13182367430,5780,5780,5780,5780,24410
20230822,180600,13182367430,5780,5780,5780,5780,0
20230822,180500,13182367430,5780,5780,5780,5780,0
20230822,180400,13182367430,5780,5780,5780,5780,0
20230822,180300,13182367430,5780,5780,5780,5780,0
20230822,180200,13182367430,5780,5780,5780,5780,0
20230822,180100,13182367430,5780,5780,5780,5780,0
20230822,180000,13182367430,5780,5780,5780,5780,0
20230822,175900,13182367430,5780,5780,5780,5780,0
20230822,175800,13182367430,5780,5780,5780,5780,0
20230822,175700,13182367430,5780,5780,5780,5780,0
20230822,175600,13182367430,5780,5780,5780,5780,0
20230822,175500,13182367430,5780,5780,5780,5780,0
20230822,175400,13182367430,5780,5780,5780,5780,0
20230822,175300,13182367430,5780,5780,5780,5780,0
20230822,175200,13182367430,5780,5780,5780,5780,0
20230822,175100,13182367430,5780,5780,5780,5780,0
20230822,175000,13182367430,5780,5780,5780,5780,0
20230822,174900,13182367430,5780,5780,5780,5780,0
20230822,174800,13182367430,5780,5780,5780,5780,0
20230822,174700,13182367430,5780,5780,5780,5780,0
20230822,174600,13182367430,5780,5780,5780,5780,0
20230822,174500,13182367430,5780,5780,5780,5780,0
20230822,174400,13182367430,5780,5780,5780,5780,0
20230822,174300,13182367430,5780,5780,5780,5780,0
20230822,174200,13182367430,5780,5780,5780,5780,0
20230822,174100,13182367430,5780,5780,5780,5780,0
20230822,174000,13182367430,5780,5780,5780,5780,0
20230822,173900,13182367430,5780,5780,5780,5780,0
20230822,173800,13182367430,5780,5780,5780,5780,0
20230822,173700,13182367430,5780,5780,5780,5780,24410
20230822,173600,13182367430,5780,5780,5780,5780,0
20230822,173500,13182367430,5780,5780,5780,5780,0
20230822,173400,13182367430,5780,5780,5780,5780,0
20230822,173300,13182367430,5780,5780,5780,5780,0
20230822,173200,13182367430,5780,5780,5780,5780,0
20230822,173100,13182367430,5780,5780,5780,5780,0
20230822,173000,13182367430,5780,5780,5780,5780,0
20230822,172900,13182367430,5780,5780,5780,5780,0
20230822,172800,13182367430,5780,5780,5780,5780,0
20230822,172700,13182367430,5780,5780,5780,5780,0
20230822,172600,13182367430,5780,5780,5780,5780,0
20230822,172500,13182367430,5780,5780,5780,5780,0
20230822,172400,13182367430,5780,5780,5780,5780,0
20230822,172300,13182367430,5780,5780,5780,5780,0
20230822,172200,13182367430,5780,5780,5780,5780,0
20230822,172100,13182367430,5780,5780,5780,5780,0
20230822,172000,13182367430,5780,5780,5780,5780,0
20230822,171900,13182367430,5780,5780,5780,5780,0
20230822,171800,13182367430,5780,5780,5780,5780,0
20230822,171700,13182367430,5780,5780,5780,5780,0
20230822,171600,13182367430,5780,5780,5780,5780,0
20230822,171500,13182367430,5780,5780,5780,5780,0
20230822,171400,13182367430,5780,5780,5780,5780,0
20230822,171300,13182367430,5780,5780,5780,5780,0
20230822,171200,13182367430,5780,5780,5780,5780,0
20230822,171100,13182367430,5780,5780,5780,5780,0
20230822,171000,13182367430,5780,5780,5780,5780,0
20230822,170900,13182367430,5780,5780,5780,5780,0
20230822,170800,13182367430,5780,5780,5780,5780,0
20230822,170700,13182367430,5780,5780,5780,5780,24410
20230822,170600,13182367430,5780,5780,5780,5780,0
20230822,170500,13182367430,5780,5780,5780,5780,0
20230822,170400,13182367430,5780,5780,5780,5780,0
20230822,170300,13182367430,5780,5780,5780,5780,0
20230822,170200,13182367430,5780,5780,5780,5780,0
20230822,170100,13182367430,5780,5780,5780,5780,0
20230822,170000,13182367430,5780,5780,5780,5780,0
20230822,165900,13182367430,5780,5780,5780,5780,0
20230822,165800,13182367430,5780,5780,5780,5780,0
20230822,165700,13182367430,5780,5780,5780,5780,0
20230822,165600,13182367430,5780,5780,5780,5780,0
20230822,165500,13182367430,5780,5780,5780,5780,0
20230822,165400,13182367430,5780,5780,5780,5780,0
20230822,165300,13182367430,5780,5780,5780,5780,0
20230822,165200,13182367430,5780,5780,5780,5780,0
20230822,165100,13182367430,5780,5780,5780,5780,0
20230822,165000,13182367430,5780,5780,5780,5780,0
20230822,164900,13182367430,5780,5780,5780,5780,0
20230822,164800,13182367430,5780,5780,5780,5780,0
20230822,164700,13182367430,5780,5780,5780,5780,0
20230822,164600,13182367430,5780,5780,5780,5780,0
20230822,164500,13182367430,5780,5780,5780,5780,0
20230822,164400,13182367430,5780,5780,5780,5780,0
20230822,164300,13182367430,5780,5780,5780,5780,0
20230822,164200,13182367430,5780,5780,5780,5780,0
20230822,164100,13182367430,5780,5780,5780,5780,0
20230822,164000,13182367430,5780,5780,5780,5780,0
20230822,163900,13182367430,5780,5780,5780,5780,0
20230822,163800,13182367430,5780,5780,5780,5780,0
20230822,163700,13182367430,5780,5780,5780,5780,24410
20230822,163600,13182367430,5780,5780,5780,5780,0
20230822,163500,13182367430,5780,5780,5780,5780,0
20230822,163400,13182367430,5780,5780,5780,5780,0
20230822,163300,13182367430,5780,5780,5780,5780,0
20230822,163200,13182367430,5780,5780,5780,5780,0
20230822,163100,13182367430,5780,5780,5780,5780,0
20230822,163000,13182367430,5780,5780,5780,5780,0
20230822,162900,13182367430,5780,5780,5780,5780,0
20230822,162800,13182367430,5780,5780,5780,5780,0
20230822,162700,13182367430,5780,5780,5780,5780,0
20230822,162600,13182367430,5780,5780,5780,5780,0
20230822,162500,13182367430,5780,5780,5780,5780,0
20230822,162400,13182367430,5780,5780,5780,5780,0
20230822,162300,13182367430,5780,5780,5780,5780,0
20230822,162200,13182367430,5780,5780,5780,5780,0
20230822,162100,13182367430,5780,5780,5780,5780,0
20230822,162000,13182367430,5780,5780,5780,5780,0
20230822,161900,13182367430,5780,5780,5780,5780,0
20230822,161800,13182367430,5780,5780,5780,5780,0
20230822,161700,13182367430,5780,5780,5780,5780,0
20230822,161600,13182367430,5780,5780,5780,5780,0
20230822,161500,13182367430,5780,5780,5780,5780,0
20230822,161400,13182367430,5780,5780,5780,5780,0
20230822,161300,13182367430,5780,5780,5780,5780,0
20230822,161200,13182367430,5780,5780,5780,5780,0
20230822,161100,13182367430,5780,5780,5780,5780,0
20230822,161000,13182367430,5780,5780,5780,5780,0
20230822,160900,13182367430,5780,5780,5780,5780,0
20230822,160800,13182367430,5780,5780,5780,5780,0
20230822,160700,13182367430,5780,5780,5780,5780,24410
20230822,160600,13182367430,5780,5780,5780,5780,0
20230822,160500,13182367430,5780,5780,5780,5780,0
20230822,160400,13182367430,5780,5780,5780,5780,0
20230822,160300,13182367430,5780,5780,5780,5780,0
20230822,160200,13182367430,5780,5780,5780,5780,0
20230822,160100,13182367430,5780,5780,5780,5780,0
20230822,160000,13182367430,5780,5780,5780,5780,0
20230822,155900,13182367430,5780,5780,5780,5780,0
20230822,155800,13182367430,5780,5780,5780,5780,0
20230822,155700,13182367430,5780,5780,5780,5780,0
20230822,155600,13182367430,5780,5780,5780,5780,0
20230822,155500,13182367430,5780,5780,5780,5780,0
20230822,155400,13182367430,5780,5780,5780,5780,0
20230822,155300,13182367430,5780,5780,5780,5780,0
20230822,155200,13182367430,5780,5780,5780,5780,0
20230822,155100,13182367430,5780,5780,5780,5780,0
20230822,155000,13182367430,5780,5780,5780,5780,0
20230822,154900,13182367430,5780,5780,5780,5780,0
20230822,154800,13182367430,5780,5780,5780,5780,0
20230822,154700,13182367430,5780,5780,5780,5780,0
20230822,154600,13182367430,5780,5780,5780,5780,0
20230822,154500,13182367430,5780,5780,5780,5780,0
20230822,154400,13182367430,5780,5780,5780,5780,0
20230822,154300,13182367430,5780,5780,5780,5780,0
20230822,154200,13182367430,5780,5780,5780,5780,0
20230822,154100,13182367430,5780,5780,5780,5780,0
20230822,154000,13182367430,5780,5780,5780,5780,0
20230822,153900,13182367430,5780,5780,5780,5780,0
20230822,153800,13182367430,5780,5780,5780,5780,0
20230822,153700,13182367430,5780,5780,5780,5780,24410
20230822,153600,13182367430,5780,5780,5780,5780,0
20230822,153500,13182367430,5780,5780,5780,5780,0
20230822,153400,13182367430,5780,5780,5780,5780,0
20230822,153300,13182367430,5780,5780,5780,5780,0
20230822,153200,13182367430,5780,5780,5780,5780,0
20230822,153100,13182367430,5780,5780,5780,5780,0
20230822,153000,13182367430,5780,5780,5780,5780,24410
20230822,152900,13041277630,5790,5790,5790,5790,0
20230822,152800,13041277630,5790,5790,5790,5790,0
20230822,152700,13041277630,5790,5790,5790,5790,0
20230822,152600,13041277630,5790,5790,5790,5790,0
20230822,152500,13041277630,5790,5790,5790,5790,0
20230822,152400,13041277630,5790,5790,5790,5790,0
20230822,152300,13041277630,5790,5790,5790,5790,0
20230822,152200,13041277630,5790,5790,5790,5790,0
20230822,152100,13041277630,5790,5790,5790,5790,0
20230822,152000,13041277630,5790,5790,5790,5790,0
20230822,151900,13041277630,5790,5790,5810,5790,3728
20230822,151800,13019684070,5790,5790,5800,5790,1930
20230822,151700,13008507800,5790,5810,5810,5790,187
20230822,151600,13007424250,5810,5810,5820,5790,224
20230822,151500,13006123070,5820,5810,5820,5780,4966
20230822,151400,12977334150,5810,5810,5810,5800,2041
20230822,151300,12965483750,5810,5800,5810,5800,2951
20230822,151200,12948362070,5810,5800,5810,5800,4864
20230822,151100,12920144990,5800,5800,5810,5800,1898
20230822,151000,12909124590,5810,5800,5810,5770,1765
20230822,150900,12898894030,5810,5810,5820,5770,2888
20230822,150800,12882184800,5810,5810,5820,5800,1774
20230822,150700,12871877650,5810,5790,5820,5780,1894
20230822,150600,12860896900,5790,5770,5790,5770,1775
20230822,150500,12850650990,5770,5770,5790,5770,1075
20230822,150400,12844437160,5770,5770,5790,5770,1041
20230822,150300,12838418950,5760,5800,5800,5760,6488
20230822,150200,12800966340,5800,5800,5800,5800,2856
20230822,150100,12784401540,5800,5830,5830,5800,11799
20230822,150000,12715834400,5840,5830,5840,5830,998
20230822,145900,12710009990,5830,5830,5840,5830,2071
20230822,145800,12697927080,5840,5830,5840,5830,752
20230822,145700,12693536370,5840,5840,5840,5830,759
20230822,145600,12689105170,5830,5830,5840,5830,670
20230822,145500,12685193510,5840,5840,5840,5830,753
20230822,145400,12680797950,5840,5840,5840,5820,1302
20230822,145300,12673197490,5830,5820,5830,5820,3848
20230822,145200,12650766430,5820,5820,5830,5820,3478
20230822,145100,12630518110,5810,5810,5820,5810,2127
20230822,145000,12618160130,5800,5810,5810,5800,1255
20230822,144900,12610875580,5810,5800,5810,5790,1502
20230822,144800,12602167570,5790,5800,5810,5790,667
20230822,144700,12598294510,5780,5790,5800,5780,1562
20230822,144600,12589241310,5790,5810,5810,5790,4089
20230822,144500,12565542130,5810,5810,5810,5810,1426
20230822,144400,12557257070,5810,5820,5820,5810,1168
20230822,144300,12550465430,5810,5810,5810,5810,60
20230822,144200,12550116830,5810,5820,5830,5810,1602
20230822,144100,12540781180,5820,5820,5830,5810,347
20230822,144000,12538761280,5820,5820,5820,5820,1781
20230822,143900,12528395860,5810,5810,5810,5810,982
20230822,143800,12522690440,5810,5810,5810,5810,90
20230822,143700,12522167540,5810,5800,5810,5800,109
20230822,143600,12521535210,5810,5790,5810,5790,510
20230822,143500,12518578200,5790,5800,5800,5790,1227
20230822,143400,12511462250,5800,5800,5810,5800,143
20230822,143300,12510631590,5800,5810,5810,5800,851
20230822,143200,12505688280,5810,5800,5810,5790,422
20230822,143100,12503241660,5800,5800,5800,5800,1083
20230822,143000,12496960260,5790,5790,5790,5790,11
20230822,142900,12496896570,5800,5800,5800,5800,500
20230822,142800,12493996570,5800,5810,5810,5800,506
20230822,142700,12491061760,5810,5810,5810,5810,341
20230822,142600,12489080550,5810,5810,5820,5790,6237
20230822,142500,12452883250,5790,5800,5800,5790,477
20230822,142400,12450116660,5800,5800,5810,5800,43
20230822,142300,12449867150,5800,5810,5810,5800,195
20230822,142200,12448736050,5810,5810,5810,5810,11
20230822,142100,12448672140,5800,5810,5810,5800,193
20230822,142000,12447550820,5790,5790,5800,5790,1292
20230822,141900,12440061870,5790,5800,5800,5770,1737
20230822,141800,12430013420,5780,5780,5780,5760,1972
20230822,141700,12418636860,5760,5790,5790,5760,8734
20230822,141600,12368221680,5790,5790,5800,5790,1254
20230822,141500,12360954000,5790,5800,5800,5790,542
20230822,141400,12357811550,5800,5810,5810,5800,1028
20230822,141300,12351849010,5810,5800,5810,5800,3537
20230822,141200,12331316570,5800,5790,5800,5790,1293
20230822,141100,12323818170,5790,5800,5800,5790,1272
20230822,141000,12316450570,5800,5800,5800,5800,1
20230822,140900,12316444770,5790,5790,5790,5780,578
20230822,140800,12313100540,5790,5800,5800,5790,6591
20230822,140700,12274933230,5790,5790,5790,5790,101
20230822,140600,12274348440,5790,5800,5810,5790,195
20230822,140500,12273217680,5790,5800,5800,5790,382
20230822,140400,12271003150,5810,5820,5820,5810,584
20230822,140300,12267605180,5820,5810,5820,5810,422
20230822,140200,12265149900,5810,5800,5810,5800,322
20230822,140100,12263281090,5810,5810,5810,5810,72
20230822,140000,12262862770,5810,5810,5830,5810,1324
20230822,135900,12255164500,5810,5800,5810,5800,1002
20230822,135800,12249349440,5800,5800,5800,5800,50
20230822,135700,12249059440,5810,5800,5810,5800,376
20230822,135600,12246878380,5790,5810,5810,5790,1941
20230822,135500,12235615850,5800,5810,5810,5800,27
20230822,135400,12235458990,5800,5800,5800,5800,84
20230822,135300,12234971790,5800,5780,5800,5780,399
20230822,135200,12232658650,5770,5810,5810,5770,4177
20230822,135100,12208465820,5820,5820,5820,5820,100
20230822,135000,12207883820,5820,5820,5820,5820,397
20230822,134900,12205573280,5820,5820,5820,5820,793
20230822,134800,12200958020,5820,5820,5820,5820,1
20230822,134700,12200952200,5830,5830,5830,5830,7
20230822,134600,12200911390,5830,5820,5830,5820,288
20230822,134500,12199232430,5820,5830,5830,5820,1440
20230822,134400,12190847330,5840,5830,5840,5830,691
20230822,134300,12186818700,5830,5830,5840,5830,605
20230822,134200,12183291540,5830,5840,5840,5830,810
20230822,134100,12178569020,5840,5820,5840,5810,1188
20230822,134000,12171657220,5820,5820,5820,5820,1
20230822,133900,12171651400,5810,5810,5810,5810,293
20230822,133800,12169949070,5810,5820,5830,5810,501
20230822,133700,12167033480,5810,5800,5810,5800,3663
20230822,133600,12145786830,5790,5790,5790,5790,184
20230822,133500,12144721470,5790,5790,5800,5790,13
20230822,133400,12144646180,5790,5790,5790,5790,972
20230822,133300,12139018300,5790,5790,5790,5790,1
20230822,133200,12139012510,5780,5780,5780,5780,196
20230822,133100,12137879630,5780,5780,5780,5780,20
20230822,133000,12137764030,5780,5790,5790,5780,225
20230822,132900,12136462140,5780,5780,5780,5780,89
20230822,132800,12135947720,5800,5800,5800,5800,2080
20230822,132700,12123883720,5790,5780,5790,5780,1133
20230822,132600,12117323670,5790,5790,5790,5790,608
20230822,132500,12113803350,5790,5780,5790,5780,154
20230822,132400,12112912230,5790,5770,5790,5770,2962
20230822,132300,12095810760,5780,5790,5790,5770,176
20230822,132200,12094793880,5780,5800,5800,5780,5218
20230822,132100,12064624600,5800,5790,5800,5790,4
20230822,132000,12064601420,5800,5790,5800,5790,1197
20230822,131900,12057670680,5800,5800,5810,5800,240
20230822,131800,12056278490,5790,5790,5810,5790,3452
20230822,131700,12036263760,5790,5780,5790,5780,2268
20230822,131600,12023140030,5750,5780,5790,5750,1832
20230822,131500,12012575060,5780,5780,5780,5780,216
20230822,131400,12011326580,5780,5770,5780,5770,561
20230822,131300,12008086360,5770,5760,5770,5760,277
20230822,131200,12006490580,5760,5740,5760,5740,869
20230822,131100,12001490790,5750,5740,5750,5730,3690
20230822,131000,11980313540,5740,5750,5760,5740,2624
20230822,130900,11965238590,5740,5740,5750,5740,3429
20230822,130800,11945553630,5750,5750,5750,5750,240
20230822,130700,11944173630,5750,5760,5760,5740,966
20230822,130600,11938610980,5750,5750,5750,5740,464
20230822,130500,11935943880,5750,5750,5750,5750,868
20230822,130400,11930952880,5750,5760,5760,5750,2459
20230822,130300,11916803290,5780,5760,5780,5760,3089
20230822,130200,11899001780,5750,5770,5770,5750,1578
20230822,130100,11889915280,5770,5770,5780,5770,664
20230822,130000,11886083970,5770,5770,5780,5770,3554
20230822,125900,11865577050,5770,5780,5780,5770,51
20230822,125800,11865282770,5780,5780,5780,5780,712
20230822,125700,11861167410,5790,5790,5790,5790,194
20230822,125600,11860044150,5790,5790,5790,5780,1040
20230822,125500,11854028230,5800,5770,5800,5770,879
20230822,125400,11848949090,5770,5760,5770,5760,3745
20230822,125300,11827354310,5760,5750,5760,5740,3826
20230822,125200,11805371570,5750,5740,5760,5740,425
20230822,125100,11802931140,5760,5750,5760,5750,39
20230822,125000,11802706700,5740,5740,5750,5740,963
20230822,124900,11797170880,5740,5740,5740,5740,6529
20230822,124800,11759694420,5750,5760,5770,5750,6470
20230822,124700,11722488690,5760,5760,5770,5760,1108
20230822,124600,11716106400,5760,5760,5770,5760,3388
20230822,124500,11696591510,5760,5760,5770,5760,1166
20230822,124400,11689875210,5760,5760,5760,5760,425
20230822,124300,11687427210,5770,5770,5770,5760,120
20230822,124200,11686735140,5770,5760,5770,5750,721
20230822,124100,11682581240,5760,5760,5770,5760,1969
20230822,124000,11671236440,5770,5760,5770,5760,1655
20230822,123900,11661703320,5760,5780,5780,5760,2693
20230822,123800,11646177040,5780,5780,5780,5780,46
20230822,123700,11645911160,5780,5790,5790,5780,317
20230822,123600,11644078370,5790,5800,5800,5790,480
20230822,123500,11641295970,5780,5780,5780,5770,980
20230822,123400,11635633440,5780,5780,5780,5760,7916
20230822,123300,11590029190,5780,5780,5780,5760,64
20230822,123200,11589660270,5780,5760,5780,5760,1053
20230822,123100,11583590880,5760,5770,5780,5760,3022
20230822,123000,11566176510,5770,5780,5780,5770,1303
20230822,122900,11558657870,5780,5780,5780,5770,924
20230822,122800,11553318580,5780,5780,5790,5780,962
20230822,122700,11547755210,5780,5780,5780,5780,1768
20230822,122600,11537536170,5780,5790,5790,5780,921
20230822,122500,11532204920,5790,5790,5790,5790,500
20230822,122400,11529309920,5790,5790,5800,5790,779
20230822,122300,11524792660,5790,5800,5800,5790,1802
20230822,122200,11514356260,5790,5790,5790,5790,110
20230822,122100,11513719360,5800,5790,5800,5790,783
20230822,122000,11509183560,5790,5790,5790,5790,896
20230822,121900,11503995720,5790,5790,5790,5790,137
20230822,121800,11503202490,5790,5780,5790,5780,1023
20230822,121700,11497283380,5780,5790,5790,5780,3575
20230822,121600,11476604950,5790,5800,5800,5790,55
20230822,121500,11476286000,5790,5800,5800,5790,855
20230822,121400,11471333430,5790,5800,5800,5790,4677
20230822,121300,11444252560,5800,5800,5800,5790,670
20230822,121200,11440371250,5800,5800,5800,5800,715
20230822,121100,11436224250,5800,5810,5810,5800,2342
20230822,121000,11422628230,5820,5820,5830,5820,140
20230822,120900,11421813420,5830,5840,5840,5830,1339
20230822,120800,11413998860,5850,5840,5850,5840,338
20230822,120700,11412024530,5830,5820,5830,5820,367
20230822,120600,11409887410,5830,5830,5840,5830,969
20230822,120500,11404233080,5830,5790,5840,5790,2292
20230822,120400,11390894400,5800,5800,5800,5790,1277
20230822,120300,11383491920,5800,5810,5810,5800,388
20230822,120200,11381238510,5810,5790,5810,5790,3082
20230822,120100,11363354830,5800,5790,5800,5770,4674
20230822,120000,11336329600,5790,5790,5800,5790,2636
20230822,115900,11321066590,5790,5790,5790,5790,70
20230822,115800,11320661290,5790,5790,5790,5790,0
20230822,115700,11320661290,5790,5790,5800,5790,693
20230822,115600,11316647100,5790,5780,5800,5780,855
20230822,115500,11311689240,5780,5790,5790,5780,1649
20230822,115400,11302147090,5800,5790,5800,5790,127
20230822,115300,11301410750,5790,5790,5790,5790,145
20230822,115200,11300571200,5800,5780,5800,5780,1105
20230822,115100,11294170600,5790,5800,5800,5790,1232
20230822,115000,11287037310,5790,5800,5800,5790,329
20230822,114900,11285129130,5800,5800,5800,5800,2373
20230822,114800,11271365730,5800,5800,5820,5800,1261
20230822,114700,11264044060,5810,5810,5810,5810,220
20230822,114600,11262765860,5810,5800,5810,5800,1599
20230822,114500,11253478900,5800,5820,5820,5800,8433
20230822,114400,11204461740,5830,5830,5830,5830,631
20230822,114300,11200783010,5830,5830,5830,5830,473
20230822,114200,11198025420,5830,5860,5860,5830,6337
20230822,114100,11160937470,5860,5880,5880,5860,969
20230822,114000,11155257710,5860,5860,5880,5860,2365
20230822,113900,11141362750,5870,5870,5870,5860,1105
20230822,113800,11134887410,5870,5870,5870,5870,247
20230822,113700,11133437520,5870,5880,5880,5860,2528
20230822,113600,11118596640,5880,5880,5880,5870,795
20230822,113500,11113929880,5880,5870,5890,5870,1127
20230822,113400,11107303340,5880,5880,5880,5880,993
20230822,113300,11101464500,5880,5870,5880,5870,109
20230822,113200,11100823640,5870,5870,5880,5870,680
20230822,113100,11096830940,5870,5880,5880,5860,3670
20230822,113000,11075290920,5880,5880,5890,5880,1894
20230822,112900,11064154010,5880,5860,5880,5860,3134
20230822,112800,11045756530,5860,5850,5860,5850,1668
20230822,112700,11035986590,5860,5840,5860,5840,2546
20230822,112600,11021096590,5840,5840,5840,5840,828
20230822,112500,11016261070,5840,5840,5840,5830,985
20230822,112400,11010518470,5840,5840,5840,5830,613
20230822,112300,11006943550,5840,5840,5840,5830,161
20230822,112200,11006003480,5830,5850,5850,5830,675
20230822,112100,11002061580,5850,5830,5850,5830,519
20230822,112000,10999030450,5840,5840,5840,5830,2206
20230822,111900,10986161650,5840,5820,5840,5820,1006
20230822,111800,10980297190,5820,5820,5820,5810,720
20230822,111700,10976107020,5820,5810,5820,5810,131
20230822,111600,10975344620,5810,5820,5820,5810,759
20230822,111500,10970930420,5810,5810,5810,5810,480
20230822,111400,10968141620,5830,5820,5840,5810,782
20230822,111300,10963586300,5820,5820,5820,5810,597
20230822,111200,10960115020,5820,5810,5830,5810,1875
20230822,111100,10949199860,5810,5820,5820,5810,828
20230822,111000,10944384530,5830,5840,5840,5830,1307
20230822,110900,10936760360,5840,5830,5840,5830,159
20230822,110800,10935833380,5840,5830,5840,5820,694
20230822,110700,10931786660,5820,5800,5830,5800,6996
20230822,110600,10891082280,5800,5800,5810,5790,9465
20230822,110500,10836246230,5800,5790,5810,5790,2286
20230822,110400,10823004510,5790,5810,5820,5790,4165
20230822,110300,10798849940,5810,5800,5810,5800,720
20230822,110200,10794668240,5800,5810,5810,5800,979
20230822,110100,10788980430,5810,5800,5810,5800,3860
20230822,110000,10766576340,5790,5800,5810,5790,1998
20230822,105900,10755003110,5790,5810,5820,5790,25393
20230822,105800,10607615580,5810,5810,5810,5810,1070
20230822,105700,10601398880,5820,5820,5820,5820,2082
20230822,105600,10589281640,5820,5820,5820,5820,439
20230822,105500,10586726660,5820,5820,5840,5820,5462
20230822,105400,10554924790,5820,5830,5830,5820,1558
20230822,105300,10545850210,5830,5830,5830,5820,2967
20230822,105200,10528571870,5820,5830,5840,5820,1298
20230822,105100,10521007630,5830,5830,5850,5830,1748
20230822,105000,10510812430,5830,5850,5850,5830,3658
20230822,104900,10489442880,5850,5850,5860,5840,3214
20230822,104800,10470630480,5850,5870,5870,5850,3450
20230822,104700,10450413830,5880,5870,5880,5850,15136
20230822,104600,10361639550,5870,5880,5890,5870,3803
20230822,104500,10339267920,5890,5890,5900,5880,6285
20230822,104400,10302283580,5900,5880,5900,5880,3759
20230822,104300,10280122290,5890,5910,5910,5880,4572
20230822,104200,10253176800,5910,5920,5930,5910,3268
20230822,104100,10233842150,5920,5890,5920,5890,4728
20230822,104000,10205902310,5890,5880,5900,5880,3945
20230822,103900,10182671620,5880,5870,5880,5870,791
20230822,103800,10178024600,5870,5890,5890,5870,6782
20230822,103700,10138157930,5890,5890,5900,5890,3584
20230822,103600,10117043160,5890,5900,5910,5890,13217
20230822,103500,10039059820,5910,5900,5920,5900,2148
20230822,103400,10026369330,5920,5920,5930,5900,3534
20230822,103300,10005483420,5920,5930,5940,5920,3826
20230822,103200,9982798740,5930,5930,5940,5920,1436
20230822,103100,9974283870,5940,5930,5950,5920,3057
20230822,103000,9956136090,5930,5880,5930,5880,5624
20230822,102900,9922902520,5880,5890,5900,5880,1703
20230822,102800,9912870950,5880,5880,5890,5880,3691
20230822,102700,9891155260,5880,5890,5890,5880,2318
20230822,102600,9877520080,5880,5880,5900,5880,3925
20230822,102500,9854415320,5890,5910,5910,5880,5565
20230822,102400,9821620720,5910,5900,5910,5890,4456
20230822,102300,9795306300,5910,5910,5920,5900,4246
20230822,102200,9770204860,5920,5910,5920,5910,349
20230822,102100,9768139970,5910,5870,5910,5870,5194
20230822,102000,9737540150,5880,5910,5910,5870,4150
20230822,101900,9713111020,5910,5900,5910,5890,5680
20230822,101800,9679641090,5900,5920,5920,5890,8303
20230822,101700,9630625170,5920,5930,5930,5910,1979
20230822,101600,9618909980,5930,5930,5940,5920,4379
20230822,101500,9592926200,5930,5930,5950,5890,12899
20230822,101400,9516639620,5940,5960,5960,5930,4283
20230822,101300,9491179210,5960,5960,5970,5940,5766
20230822,101200,9456811460,5970,5950,5990,5940,38751
20230822,101100,9225484810,5950,5940,5950,5930,10927
20230822,101000,9160567610,5940,5940,5950,5930,12820
20230822,100900,9084466760,5930,5920,5940,5890,13425
20230822,100800,9005173650,5920,5920,5940,5910,12188
20230822,100700,8932981350,5920,5900,5920,5890,12642
20230822,100600,8858288800,5910,5890,5910,5890,9956
20230822,100500,8799571950,5890,5860,5900,5860,6456
20230822,100400,8761589080,5860,5820,5860,5820,9528
20230822,100300,8705885530,5820,5820,5830,5820,1323
20230822,100200,8698184460,5830,5810,5830,5810,2369
20230822,100100,8684404960,5820,5800,5820,5790,4313
20230822,100000,8659347160,5810,5840,5840,5780,14086
20230822,095900,8577622970,5820,5790,5850,5790,12607
20230822,095800,8504301190,5790,5790,5800,5790,2645
20230822,095700,8488983130,5780,5780,5790,5760,4425
20230822,095600,8463435920,5780,5790,5790,5770,4202
20230822,095500,8439158130,5790,5790,5800,5780,2700
20230822,095400,8423537390,5790,5800,5800,5790,3103
20230822,095300,8405548910,5790,5800,5810,5790,2623
20230822,095200,8390348140,5800,5770,5800,5770,4861
20230822,095100,8362254080,5780,5790,5790,5770,3532
20230822,095000,8341840200,5790,5790,5810,5780,1805
20230822,094900,8331386780,5800,5800,5810,5790,1345
20230822,094800,8323582380,5800,5800,5810,5800,1644
20230822,094700,8314042230,5800,5820,5820,5790,2880
20230822,094600,8297320270,5820,5840,5840,5810,5107
20230822,094500,8267561260,5840,5800,5860,5790,15418
20230822,094400,8177605270,5790,5810,5810,5770,19460
20230822,094300,8064862190,5800,5810,5820,5800,7644
20230822,094200,8020464810,5810,5840,5850,5810,8987
20230822,094100,7968013780,5830,5750,5830,5750,7460
20230822,094000,7924730720,5740,5830,5830,5740,45170
20230822,093900,7663255620,5830,5820,5830,5810,5075
20230822,093800,7633698110,5820,5830,5830,5810,7190
20230822,093700,7591867830,5820,5840,5840,5810,8213
20230822,093600,7544045330,5840,5840,5850,5820,10342
20230822,093500,7483717620,5840,5890,5890,5820,30824
20230822,093400,7303514710,5880,5880,5920,5870,26238
20230822,093300,7149037890,5880,5880,5920,5880,12548
20230822,093200,7075089180,5890,5920,5930,5870,21771
20230822,093100,6946887510,5930,5920,5930,5870,25029
20230822,093000,6799358750,5910,5870,5960,5860,36853
20230822,092900,6581984370,5870,5910,5930,5860,20708
20230822,092800,6460001910,5910,5960,5960,5910,14213
20230822,092700,6375834560,5940,5910,6000,5880,70061
20230822,092600,5958028090,5900,5890,5910,5840,23361
20230822,092500,5820851580,5880,5900,5920,5850,39578
20230822,092400,5588177440,5890,5890,5950,5870,41701
20230822,092300,5341665580,5870,5850,5920,5830,59649
20230822,092200,4991336900,5840,5960,6010,5760,145036
20230822,092100,4134872490,5990,5820,6000,5810,147358
20230822,092000,3261605770,5830,5760,5840,5750,84845
20230822,091900,2769424650,5760,5700,5780,5690,59007
20230822,091800,2430552140,5700,5680,5710,5670,24217
20230822,091700,2292788320,5680,5650,5680,5650,7878
20230822,091600,2248193210,5650,5640,5660,5620,12602
20230822,091500,2177196200,5630,5680,5680,5630,22283
20230822,091400,2051084430,5670,5680,5700,5650,27529
20230822,091300,1894769450,5660,5630,5690,5630,27973
20230822,091200,1736461990,5630,5630,5640,5620,5936
20230822,091100,1703057440,5630,5610,5630,5610,3337
20230822,091000,1684301670,5610,5610,5610,5600,1478
20230822,090900,1676013190,5600,5600,5610,5590,2095
20230822,090800,1664281490,5610,5600,5640,5590,17267
20230822,090700,1567547130,5600,5640,5640,5600,8650
20230822,090600,1519023170,5640,5570,5640,5560,13142
20230822,090500,1445340020,5570,5590,5620,5550,32427
20230822,090400,1263984140,5590,5610,5650,5590,18126
20230822,090300,1162165200,5610,5620,5650,5540,38207
20230822,090200,947307730,5610,5640,5650,5600,19442
20230822,090100,838026580,5640,5540,5650,5540,35290
20230822,090000,640534000,5550,5580,5610,5550,114822