KissMeData/093370/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194400,4281662240,11630,11630,11630,11630,9734
20230822,194300,4281662240,11630,11630,11630,11630,0
20230822,194200,4281662240,11630,11630,11630,11630,0
20230822,194100,4281662240,11630,11630,11630,11630,0
20230822,194000,4281662240,11630,11630,11630,11630,0
20230822,193900,4281662240,11630,11630,11630,11630,0
20230822,193800,4281662240,11630,11630,11630,11630,0
20230822,193700,4281662240,11630,11630,11630,11630,0
20230822,193600,4281662240,11630,11630,11630,11630,0
20230822,193500,4281662240,11630,11630,11630,11630,0
20230822,193400,4281662240,11630,11630,11630,11630,0
20230822,193300,4281662240,11630,11630,11630,11630,0
20230822,193200,4281662240,11630,11630,11630,11630,0
20230822,193100,4281662240,11630,11630,11630,11630,0
20230822,193000,4281662240,11630,11630,11630,11630,0
20230822,192900,4281662240,11630,11630,11630,11630,0
20230822,192800,4281662240,11630,11630,11630,11630,0
20230822,192700,4281662240,11630,11630,11630,11630,0
20230822,192600,4281662240,11630,11630,11630,11630,0
20230822,192500,4281662240,11630,11630,11630,11630,0
20230822,192400,4281662240,11630,11630,11630,11630,0
20230822,192300,4281662240,11630,11630,11630,11630,0
20230822,192200,4281662240,11630,11630,11630,11630,0
20230822,192100,4281662240,11630,11630,11630,11630,0
20230822,192000,4281662240,11630,11630,11630,11630,0
20230822,191900,4281662240,11630,11630,11630,11630,0
20230822,191800,4281662240,11630,11630,11630,11630,0
20230822,191700,4281662240,11630,11630,11630,11630,0
20230822,191600,4281662240,11630,11630,11630,11630,0
20230822,191500,4281662240,11630,11630,11630,11630,0
20230822,191400,4281662240,11630,11630,11630,11630,9734
20230822,191300,4281662240,11630,11630,11630,11630,0
20230822,191200,4281662240,11630,11630,11630,11630,0
20230822,191100,4281662240,11630,11630,11630,11630,0
20230822,191000,4281662240,11630,11630,11630,11630,0
20230822,190900,4281662240,11630,11630,11630,11630,0
20230822,190800,4281662240,11630,11630,11630,11630,0
20230822,190700,4281662240,11630,11630,11630,11630,0
20230822,190600,4281662240,11630,11630,11630,11630,0
20230822,190500,4281662240,11630,11630,11630,11630,0
20230822,190400,4281662240,11630,11630,11630,11630,0
20230822,190300,4281662240,11630,11630,11630,11630,0
20230822,190200,4281662240,11630,11630,11630,11630,0
20230822,190100,4281662240,11630,11630,11630,11630,0
20230822,190000,4281662240,11630,11630,11630,11630,0
20230822,185900,4281662240,11630,11630,11630,11630,0
20230822,185800,4281662240,11630,11630,11630,11630,0
20230822,185700,4281662240,11630,11630,11630,11630,0
20230822,185600,4281662240,11630,11630,11630,11630,0
20230822,185500,4281662240,11630,11630,11630,11630,0
20230822,185400,4281662240,11630,11630,11630,11630,0
20230822,185300,4281662240,11630,11630,11630,11630,0
20230822,185200,4281662240,11630,11630,11630,11630,0
20230822,185100,4281662240,11630,11630,11630,11630,0
20230822,185000,4281662240,11630,11630,11630,11630,0
20230822,184900,4281662240,11630,11630,11630,11630,0
20230822,184800,4281662240,11630,11630,11630,11630,0
20230822,184700,4281662240,11630,11630,11630,11630,0
20230822,184600,4281662240,11630,11630,11630,11630,0
20230822,184500,4281662240,11630,11630,11630,11630,0
20230822,184400,4281662240,11630,11630,11630,11630,9734
20230822,184300,4281662240,11630,11630,11630,11630,0
20230822,184200,4281662240,11630,11630,11630,11630,0
20230822,184100,4281662240,11630,11630,11630,11630,0
20230822,184000,4281662240,11630,11630,11630,11630,0
20230822,183900,4281662240,11630,11630,11630,11630,0
20230822,183800,4281662240,11630,11630,11630,11630,0
20230822,183700,4281662240,11630,11630,11630,11630,0
20230822,183600,4281662240,11630,11630,11630,11630,0
20230822,183500,4281662240,11630,11630,11630,11630,0
20230822,183400,4281662240,11630,11630,11630,11630,0
20230822,183300,4281662240,11630,11630,11630,11630,0
20230822,183200,4281662240,11630,11630,11630,11630,0
20230822,183100,4281662240,11630,11630,11630,11630,0
20230822,183000,4281662240,11630,11630,11630,11630,0
20230822,182900,4281662240,11630,11630,11630,11630,0
20230822,182800,4281662240,11630,11630,11630,11630,0
20230822,182700,4281662240,11630,11630,11630,11630,0
20230822,182600,4281662240,11630,11630,11630,11630,0
20230822,182500,4281662240,11630,11630,11630,11630,0
20230822,182400,4281662240,11630,11630,11630,11630,0
20230822,182300,4281662240,11630,11630,11630,11630,0
20230822,182200,4281662240,11630,11630,11630,11630,0
20230822,182100,4281662240,11630,11630,11630,11630,0
20230822,182000,4281662240,11630,11630,11630,11630,0
20230822,181900,4281662240,11630,11630,11630,11630,0
20230822,181800,4281662240,11630,11630,11630,11630,0
20230822,181700,4281662240,11630,11630,11630,11630,0
20230822,181600,4281662240,11630,11630,11630,11630,0
20230822,181500,4281662240,11630,11630,11630,11630,0
20230822,181400,4281662240,11630,11630,11630,11630,9734
20230822,181300,4281662240,11630,11630,11630,11630,0
20230822,181200,4281662240,11630,11630,11630,11630,0
20230822,181100,4281662240,11630,11630,11630,11630,0
20230822,181000,4281662240,11630,11630,11630,11630,0
20230822,180900,4281662240,11630,11630,11630,11630,0
20230822,180800,4281662240,11630,11630,11630,11630,0
20230822,180700,4281662240,11630,11630,11630,11630,0
20230822,180600,4281662240,11630,11630,11630,11630,0
20230822,180500,4281662240,11630,11630,11630,11630,0
20230822,180400,4281662240,11630,11630,11630,11630,0
20230822,180300,4281662240,11630,11630,11630,11630,0
20230822,180200,4281662240,11630,11630,11630,11630,0
20230822,180100,4281662240,11630,11630,11630,11630,0
20230822,180000,4281662240,11630,11630,11630,11630,0
20230822,175900,4281662240,11630,11630,11630,11630,0
20230822,175800,4281662240,11630,11630,11630,11630,0
20230822,175700,4281662240,11630,11630,11630,11630,0
20230822,175600,4281662240,11630,11630,11630,11630,0
20230822,175500,4281662240,11630,11630,11630,11630,0
20230822,175400,4281662240,11630,11630,11630,11630,0
20230822,175300,4281662240,11630,11630,11630,11630,0
20230822,175200,4281662240,11630,11630,11630,11630,0
20230822,175100,4281662240,11630,11630,11630,11630,0
20230822,175000,4281662240,11630,11630,11630,11630,0
20230822,174900,4281662240,11630,11630,11630,11630,0
20230822,174800,4281662240,11630,11630,11630,11630,0
20230822,174700,4281662240,11630,11630,11630,11630,0
20230822,174600,4281662240,11630,11630,11630,11630,0
20230822,174500,4281662240,11630,11630,11630,11630,0
20230822,174400,4281662240,11630,11630,11630,11630,9734
20230822,174300,4281662240,11630,11630,11630,11630,0
20230822,174200,4281662240,11630,11630,11630,11630,0
20230822,174100,4281662240,11630,11630,11630,11630,0
20230822,174000,4281662240,11630,11630,11630,11630,0
20230822,173900,4281662240,11630,11630,11630,11630,0
20230822,173800,4281662240,11630,11630,11630,11630,0
20230822,173700,4281662240,11630,11630,11630,11630,0
20230822,173600,4281662240,11630,11630,11630,11630,0
20230822,173500,4281662240,11630,11630,11630,11630,0
20230822,173400,4281662240,11630,11630,11630,11630,0
20230822,173300,4281662240,11630,11630,11630,11630,0
20230822,173200,4281662240,11630,11630,11630,11630,0
20230822,173100,4281662240,11630,11630,11630,11630,0
20230822,173000,4281662240,11630,11630,11630,11630,0
20230822,172900,4281662240,11630,11630,11630,11630,0
20230822,172800,4281662240,11630,11630,11630,11630,0
20230822,172700,4281662240,11630,11630,11630,11630,0
20230822,172600,4281662240,11630,11630,11630,11630,0
20230822,172500,4281662240,11630,11630,11630,11630,0
20230822,172400,4281662240,11630,11630,11630,11630,0
20230822,172300,4281662240,11630,11630,11630,11630,0
20230822,172200,4281662240,11630,11630,11630,11630,0
20230822,172100,4281662240,11630,11630,11630,11630,0
20230822,172000,4281662240,11630,11630,11630,11630,0
20230822,171900,4281662240,11630,11630,11630,11630,0
20230822,171800,4281662240,11630,11630,11630,11630,0
20230822,171700,4281662240,11630,11630,11630,11630,0
20230822,171600,4281662240,11630,11630,11630,11630,0
20230822,171500,4281662240,11630,11630,11630,11630,0
20230822,171400,4281662240,11630,11630,11630,11630,9734
20230822,171300,4281662240,11630,11630,11630,11630,0
20230822,171200,4281662240,11630,11630,11630,11630,0
20230822,171100,4281662240,11630,11630,11630,11630,0
20230822,171000,4281662240,11630,11630,11630,11630,0
20230822,170900,4281662240,11630,11630,11630,11630,0
20230822,170800,4281662240,11630,11630,11630,11630,0
20230822,170700,4281662240,11630,11630,11630,11630,0
20230822,170600,4281662240,11630,11630,11630,11630,0
20230822,170500,4281662240,11630,11630,11630,11630,0
20230822,170400,4281662240,11630,11630,11630,11630,0
20230822,170300,4281662240,11630,11630,11630,11630,0
20230822,170200,4281662240,11630,11630,11630,11630,0
20230822,170100,4281662240,11630,11630,11630,11630,0
20230822,170000,4281662240,11630,11630,11630,11630,0
20230822,165900,4281662240,11630,11630,11630,11630,0
20230822,165800,4281662240,11630,11630,11630,11630,0
20230822,165700,4281662240,11630,11630,11630,11630,0
20230822,165600,4281662240,11630,11630,11630,11630,0
20230822,165500,4281662240,11630,11630,11630,11630,0
20230822,165400,4281662240,11630,11630,11630,11630,0
20230822,165300,4281662240,11630,11630,11630,11630,0
20230822,165200,4281662240,11630,11630,11630,11630,0
20230822,165100,4281662240,11630,11630,11630,11630,0
20230822,165000,4281662240,11630,11630,11630,11630,0
20230822,164900,4281662240,11630,11630,11630,11630,0
20230822,164800,4281662240,11630,11630,11630,11630,0
20230822,164700,4281662240,11630,11630,11630,11630,0
20230822,164600,4281662240,11630,11630,11630,11630,0
20230822,164500,4281662240,11630,11630,11630,11630,0
20230822,164400,4281662240,11630,11630,11630,11630,9734
20230822,164300,4281662240,11630,11630,11630,11630,0
20230822,164200,4281662240,11630,11630,11630,11630,0
20230822,164100,4281662240,11630,11630,11630,11630,0
20230822,164000,4281662240,11630,11630,11630,11630,0
20230822,163900,4281662240,11630,11630,11630,11630,0
20230822,163800,4281662240,11630,11630,11630,11630,0
20230822,163700,4281662240,11630,11630,11630,11630,0
20230822,163600,4281662240,11630,11630,11630,11630,0
20230822,163500,4281662240,11630,11630,11630,11630,0
20230822,163400,4281662240,11630,11630,11630,11630,0
20230822,163300,4281662240,11630,11630,11630,11630,0
20230822,163200,4281662240,11630,11630,11630,11630,0
20230822,163100,4281662240,11630,11630,11630,11630,0
20230822,163000,4281662240,11630,11630,11630,11630,0
20230822,162900,4281662240,11630,11630,11630,11630,0
20230822,162800,4281662240,11630,11630,11630,11630,0
20230822,162700,4281662240,11630,11630,11630,11630,0
20230822,162600,4281662240,11630,11630,11630,11630,0
20230822,162500,4281662240,11630,11630,11630,11630,0
20230822,162400,4281662240,11630,11630,11630,11630,0
20230822,162300,4281662240,11630,11630,11630,11630,0
20230822,162200,4281662240,11630,11630,11630,11630,0
20230822,162100,4281662240,11630,11630,11630,11630,0
20230822,162000,4281662240,11630,11630,11630,11630,0
20230822,161900,4281662240,11630,11630,11630,11630,0
20230822,161800,4281662240,11630,11630,11630,11630,0
20230822,161700,4281662240,11630,11630,11630,11630,0
20230822,161600,4281662240,11630,11630,11630,11630,0
20230822,161500,4281662240,11630,11630,11630,11630,0
20230822,161400,4281662240,11630,11630,11630,11630,9734
20230822,161300,4281662240,11630,11630,11630,11630,0
20230822,161200,4281662240,11630,11630,11630,11630,0
20230822,161100,4281662240,11630,11630,11630,11630,0
20230822,161000,4281662240,11630,11630,11630,11630,0
20230822,160900,4281662240,11630,11630,11630,11630,0
20230822,160800,4281662240,11630,11630,11630,11630,0
20230822,160700,4281662240,11630,11630,11630,11630,0
20230822,160600,4281662240,11630,11630,11630,11630,0
20230822,160500,4281662240,11630,11630,11630,11630,0
20230822,160400,4281662240,11630,11630,11630,11630,0
20230822,160300,4281662240,11630,11630,11630,11630,0
20230822,160200,4281662240,11630,11630,11630,11630,0
20230822,160100,4281662240,11630,11630,11630,11630,0
20230822,160000,4281662240,11630,11630,11630,11630,0
20230822,155900,4281662240,11630,11630,11630,11630,0
20230822,155800,4281662240,11630,11630,11630,11630,0
20230822,155700,4281662240,11630,11630,11630,11630,0
20230822,155600,4281662240,11630,11630,11630,11630,0
20230822,155500,4281662240,11630,11630,11630,11630,0
20230822,155400,4281662240,11630,11630,11630,11630,0
20230822,155300,4281662240,11630,11630,11630,11630,0
20230822,155200,4281662240,11630,11630,11630,11630,0
20230822,155100,4281662240,11630,11630,11630,11630,0
20230822,155000,4281662240,11630,11630,11630,11630,0
20230822,154900,4281662240,11630,11630,11630,11630,0
20230822,154800,4281662240,11630,11630,11630,11630,0
20230822,154700,4281662240,11630,11630,11630,11630,0
20230822,154600,4281662240,11630,11630,11630,11630,0
20230822,154500,4281662240,11630,11630,11630,11630,0
20230822,154400,4281662240,11630,11630,11630,11630,9734
20230822,154300,4281662240,11630,11630,11630,11630,0
20230822,154200,4281662240,11630,11630,11630,11630,0
20230822,154100,4281662240,11630,11630,11630,11630,0
20230822,154000,4281662240,11630,11630,11630,11630,0
20230822,153900,4281662240,11630,11630,11630,11630,0
20230822,153800,4281662240,11630,11630,11630,11630,0
20230822,153700,4281662240,11630,11630,11630,11630,0
20230822,153600,4281662240,11630,11630,11630,11630,0
20230822,153500,4281662240,11630,11630,11630,11630,0
20230822,153400,4281662240,11630,11630,11630,11630,0
20230822,153300,4281662240,11630,11630,11630,11630,0
20230822,153200,4281662240,11630,11630,11630,11630,0
20230822,153100,4281662240,11630,11630,11630,11630,0
20230822,153000,4281662240,11630,11630,11630,11630,9734
20230822,152900,4168455820,11620,11620,11620,11620,0
20230822,152800,4168455820,11620,11620,11620,11620,0
20230822,152700,4168455820,11620,11620,11620,11620,0
20230822,152600,4168455820,11620,11620,11620,11620,0
20230822,152500,4168455820,11620,11620,11620,11620,0
20230822,152400,4168455820,11620,11620,11620,11620,0
20230822,152300,4168455820,11620,11620,11620,11620,0
20230822,152200,4168455820,11620,11620,11620,11620,0
20230822,152100,4168455820,11620,11620,11620,11620,0
20230822,152000,4168455820,11620,11620,11620,11620,0
20230822,151900,4168455820,11620,11610,11620,11610,1903
20230822,151800,4146358160,11620,11610,11620,11610,255
20230822,151700,4143397500,11620,11610,11620,11610,154
20230822,151600,4141609460,11610,11600,11610,11600,1282
20230822,151500,4126727210,11600,11600,11610,11600,815
20230822,151400,4117271450,11600,11600,11610,11600,124
20230822,151300,4115832930,11600,11600,11610,11600,1618
20230822,151200,4097058260,11610,11610,11610,11600,28
20230822,151100,4096733300,11610,11600,11610,11600,547
20230822,151000,4090385680,11610,11600,11610,11600,74
20230822,150900,4089527170,11610,11590,11610,11590,1806
20230822,150800,4068578930,11600,11590,11600,11590,502
20230822,150700,4062757380,11590,11590,11600,11590,3478
20230822,150600,4022436270,11600,11590,11600,11590,1331
20230822,150500,4007002930,11590,11590,11600,11590,373
20230822,150400,4002678360,11600,11600,11620,11600,1065
20230822,150300,3990320220,11600,11610,11610,11600,125
20230822,150200,3988869180,11600,11590,11610,11590,691
20230822,150100,3980853430,11590,11600,11600,11590,208
20230822,150000,3978441060,11600,11590,11600,11590,284
20230822,145900,3975146760,11590,11600,11610,11590,1495
20230822,145800,3957804570,11590,11590,11600,11590,141
20230822,145700,3956169110,11590,11590,11590,11590,46
20230822,145600,3955635970,11600,11590,11600,11580,821
20230822,145500,3946117510,11590,11590,11590,11590,365
20230822,145400,3941887160,11600,11590,11600,11590,102
20230822,145300,3940704970,11590,11580,11590,11580,99
20230822,145200,3939557700,11580,11580,11590,11580,522
20230822,145100,3933512590,11590,11590,11590,11580,884
20230822,145000,3923267140,11590,11580,11590,11580,754
20230822,144900,3914529980,11580,11570,11580,11570,231
20230822,144800,3911855060,11580,11580,11580,11580,293
20230822,144700,3908462120,11580,11580,11580,11570,1979
20230822,144600,3885546730,11580,11590,11590,11580,685
20230822,144500,3877613430,11580,11580,11590,11580,43
20230822,144400,3877115190,11580,11580,11590,11580,126
20230822,144300,3875656000,11590,11590,11590,11580,199
20230822,144200,3873349660,11580,11580,11590,11580,118
20230822,144100,3871982190,11580,11570,11580,11570,126
20230822,144000,3870523130,11580,11570,11580,11570,62
20230822,143900,3869805450,11570,11560,11580,11560,1380
20230822,143800,3853827580,11580,11580,11590,11560,3314
20230822,143700,3815492290,11590,11590,11600,11580,3367
20230822,143600,3776477450,11590,11590,11600,11590,172
20230822,143500,3774482580,11600,11600,11600,11600,463
20230822,143400,3769111780,11600,11600,11610,11590,3933
20230822,143300,3723495390,11600,11610,11610,11600,450
20230822,143200,3718273730,11600,11600,11610,11600,32
20230822,143100,3717902360,11600,11610,11620,11600,609
20230822,143000,3710830970,11610,11610,11620,11610,608
20230822,142900,3703771990,11610,11610,11620,11600,859
20230822,142800,3693803900,11610,11600,11610,11600,1380
20230822,142700,3677783220,11610,11600,11610,11600,112
20230822,142600,3676483590,11600,11610,11610,11600,2475
20230822,142500,3647768290,11600,11610,11610,11600,2390
20230822,142400,3620028860,11600,11600,11610,11600,265
20230822,142300,3616954840,11600,11610,11610,11600,2933
20230822,142200,3582922800,11610,11630,11630,11610,4270
20230822,142100,3533332410,11620,11620,11630,11620,211
20230822,142000,3530880540,11620,11620,11630,11620,153
20230822,141900,3529102250,11620,11640,11650,11620,3893
20230822,141800,3483830660,11640,11650,11650,11640,5676
20230822,141700,3417717340,11650,11650,11650,11650,434
20230822,141600,3412661240,11650,11660,11670,11650,3797
20230822,141500,3368405020,11660,11660,11670,11660,51
20230822,141400,3367810250,11670,11660,11670,11660,46
20230822,141300,3367273800,11670,11660,11670,11660,372
20230822,141200,3362936260,11660,11670,11670,11660,270
20230822,141100,3359787400,11670,11670,11670,11660,1413
20230822,141000,3343301150,11660,11660,11670,11660,1456
20230822,140900,3326323630,11660,11660,11670,11660,479
20230822,140800,3320737490,11670,11660,11670,11660,28
20230822,140700,3320410960,11660,11670,11670,11660,303
20230822,140600,3316875950,11680,11670,11680,11670,15
20230822,140500,3316700820,11680,11660,11680,11660,313
20230822,140400,3313049630,11670,11670,11670,11660,504
20230822,140300,3307170450,11660,11660,11670,11660,2301
20230822,140200,3280336650,11670,11680,11680,11670,471
20230822,140100,3274838340,11670,11660,11680,11660,3323
20230822,140000,3236065920,11660,11680,11680,11660,5456
20230822,135900,3172427300,11670,11670,11680,11670,378
20230822,135800,3168016010,11670,11670,11680,11670,1389
20230822,135700,3151806190,11670,11670,11670,11670,103
20230822,135600,3150604180,11670,11680,11680,11670,215
20230822,135500,3148094890,11670,11670,11680,11670,773
20230822,135400,3139073920,11670,11680,11680,11670,755
20230822,135300,3130260620,11680,11670,11680,11670,117
20230822,135200,3128894340,11670,11680,11680,11670,58
20230822,135100,3128217400,11690,11680,11690,11680,4407
20230822,135000,3076743590,11690,11680,11690,11680,569
20230822,134900,3070097660,11680,11690,11690,11680,49
20230822,134800,3069524870,11690,11680,11690,11680,112
20230822,134700,3068216100,11690,11680,11690,11680,121
20230822,134600,3066801620,11680,11690,11690,11680,155
20230822,134500,3064990370,11680,11690,11690,11680,613
20230822,134400,3057825400,11690,11690,11690,11690,0
20230822,134300,3057825400,11690,11690,11690,11690,1032
20230822,134200,3045761320,11690,11690,11690,11690,45
20230822,134100,3045235270,11690,11690,11690,11690,67
20230822,134000,3044452040,11690,11690,11690,11690,57
20230822,133900,3043785710,11690,11690,11690,11690,108
20230822,133800,3042523190,11690,11700,11700,11690,72
20230822,133700,3041681340,11700,11700,11700,11690,15
20230822,133600,3041505860,11690,11690,11700,11690,56
20230822,133500,3040851190,11700,11680,11700,11680,1244
20230822,133400,3026308060,11680,11680,11690,11680,156
20230822,133300,3024485930,11680,11690,11690,11680,816
20230822,133200,3014955040,11680,11680,11680,11680,21
20230822,133100,3014709760,11680,11690,11690,11680,264
20230822,133000,3011626140,11690,11680,11690,11680,156
20230822,132900,3009803630,11680,11690,11690,11680,8
20230822,132800,3009710130,11690,11690,11690,11680,69
20230822,132700,3008904020,11690,11690,11690,11690,1
20230822,132600,3008892330,11680,11690,11690,11680,241
20230822,132500,3006076150,11690,11690,11690,11690,12
20230822,132400,3005935870,11690,11690,11690,11680,965
20230822,132300,2994663660,11690,11690,11690,11680,190
20230822,132200,2992443580,11690,11690,11690,11690,49
20230822,132100,2991870770,11680,11700,11700,11680,1852
20230822,132000,2970225550,11700,11690,11700,11690,733
20230822,131900,2961656750,11690,11700,11710,11690,2588
20230822,131800,2931377090,11710,11700,11710,11700,1126
20230822,131700,2918202850,11700,11720,11720,11700,1325
20230822,131600,2902695090,11710,11720,11720,11710,54
20230822,131500,2902062730,11720,11730,11730,11720,14
20230822,131400,2901898610,11730,11720,11730,11710,857
20230822,131300,2891857960,11730,11730,11730,11720,709
20230822,131200,2883542090,11730,11730,11730,11730,702
20230822,131100,2875307630,11730,11730,11730,11720,161
20230822,131000,2873420100,11730,11720,11740,11720,623
20230822,130900,2866111860,11720,11730,11730,11720,467
20230822,130800,2860634850,11720,11720,11730,11720,424
20230822,130700,2855665190,11720,11730,11730,11720,388
20230822,130600,2851117800,11730,11730,11730,11720,14
20230822,130500,2850953600,11760,11730,11760,11720,916
20230822,130400,2840188520,11740,11750,11750,11740,270
20230822,130300,2837016220,11760,11750,11760,11750,6
20230822,130200,2836945700,11750,11750,11760,11750,166
20230822,130100,2834995190,11750,11750,11750,11750,35
20230822,130000,2834583940,11760,11770,11770,11760,49
20230822,125900,2834007410,11770,11770,11780,11770,50
20230822,125800,2833418900,11780,11780,11780,11780,6
20230822,125700,2833348220,11780,11780,11780,11770,132
20230822,125600,2831793770,11770,11780,11780,11770,138
20230822,125500,2830169340,11770,11780,11780,11750,64
20230822,125400,2829416930,11750,11780,11780,11750,607
20230822,125300,2822273420,11770,11740,11780,11720,3634
20230822,125200,2779607650,11740,11740,11750,11740,1142
20230822,125100,2766190700,11750,11740,11750,11740,18
20230822,125000,2765979370,11750,11730,11750,11730,2108
20230822,124900,2741231270,11730,11730,11740,11720,570
20230822,124800,2734545130,11730,11730,11730,11720,670
20230822,124700,2726688570,11740,11740,11740,11740,4
20230822,124600,2726641610,11730,11730,11730,11730,4
20230822,124500,2726594690,11730,11740,11750,11730,3090
20230822,124400,2690318680,11740,11710,11740,11710,3640
20230822,124300,2647624350,11730,11720,11730,11710,404
20230822,124200,2642886970,11730,11730,11730,11720,234
20230822,124100,2640142390,11730,11720,11730,11720,111
20230822,124000,2638841460,11720,11710,11720,11710,273
20230822,123900,2635642430,11710,11720,11720,11710,4
20230822,123800,2635595570,11720,11720,11720,11720,42
20230822,123700,2635103330,11720,11720,11730,11720,149
20230822,123600,2633357030,11730,11730,11730,11720,93
20230822,123500,2632267000,11720,11700,11720,11700,5664
20230822,123400,2565946800,11700,11690,11700,11690,105
20230822,123300,2564719310,11690,11700,11700,11690,770
20230822,123200,2555711220,11690,11700,11700,11690,39
20230822,123100,2555255260,11700,11690,11700,11690,56
20230822,123000,2554600560,11700,11700,11700,11700,1
20230822,122900,2554588860,11690,11690,11700,11690,57
20230822,122800,2553922480,11700,11700,11700,11690,636
20230822,122700,2546482500,11700,11700,11700,11700,5
20230822,122600,2546424000,11700,11700,11700,11690,811
20230822,122500,2536936390,11710,11710,11710,11710,0
20230822,122400,2536936390,11710,11720,11720,11710,467
20230822,122300,2531466180,11720,11710,11720,11710,153
20230822,122200,2529674420,11710,11710,11710,11710,31
20230822,122100,2529311410,11710,11710,11710,11700,294
20230822,122000,2525871480,11700,11710,11710,11700,169
20230822,121900,2523893060,11700,11700,11710,11700,54
20230822,121800,2523261240,11700,11700,11710,11700,1358
20230822,121700,2507370990,11700,11680,11700,11680,146
20230822,121600,2505665220,11690,11690,11690,11680,21
20230822,121500,2505419780,11680,11680,11680,11680,103
20230822,121400,2504216740,11690,11690,11700,11670,6971
20230822,121300,2422805620,11690,11690,11690,11680,900
20230822,121200,2412285220,11690,11680,11690,11680,596
20230822,121100,2405322570,11690,11690,11690,11690,1
20230822,121000,2405310880,11690,11690,11690,11680,4
20230822,120900,2405264130,11680,11680,11690,11680,281
20230822,120800,2401982010,11680,11690,11690,11680,34
20230822,120700,2401584580,11680,11680,11690,11680,125
20230822,120600,2400124570,11690,11690,11690,11680,918
20230822,120500,2389397580,11690,11680,11690,11680,73
20230822,120400,2388544710,11690,11680,11690,11680,15
20230822,120300,2388369450,11680,11690,11690,11680,3
20230822,120200,2388334400,11680,11690,11690,11680,419
20230822,120100,2383436790,11690,11690,11690,11690,1
20230822,120000,2383425100,11680,11680,11690,11680,272
20230822,115900,2380248070,11680,11690,11690,11680,227
20230822,115800,2377594460,11690,11690,11690,11690,1
20230822,115700,2377582770,11680,11670,11680,11670,286
20230822,115600,2374242820,11680,11680,11680,11670,1020
20230822,115500,2362329240,11670,11670,11680,11670,251
20230822,115400,2359399810,11680,11680,11680,11680,8
20230822,115300,2359306370,11680,11670,11680,11670,103
20230822,115200,2358103890,11680,11680,11680,11680,1089
20230822,115100,2345384370,11680,11680,11690,11680,600
20230822,115000,2338376360,11690,11690,11690,11680,152
20230822,114900,2336600590,11680,11690,11690,11680,11
20230822,114800,2336472050,11690,11690,11690,11680,166
20230822,114700,2334532200,11690,11690,11690,11690,1
20230822,114600,2334520510,11680,11690,11690,11680,19
20230822,114500,2334298520,11690,11690,11700,11680,221
20230822,114400,2331715440,11690,11690,11690,11690,510
20230822,114300,2325753540,11680,11690,11690,11680,438
20230822,114200,2320636050,11690,11690,11700,11690,441
20230822,114100,2315480750,11700,11700,11700,11690,209
20230822,114000,2313036130,11700,11700,11700,11690,163
20230822,113900,2311129730,11690,11700,11700,11690,257
20230822,113800,2308125350,11690,11700,11700,11690,151
20230822,113700,2306359160,11700,11690,11700,11690,12
20230822,113600,2306218800,11700,11710,11710,11690,109
20230822,113500,2304942920,11710,11700,11710,11690,102
20230822,113400,2303749810,11700,11700,11710,11700,64
20230822,113300,2303001000,11700,11700,11710,11700,655
20230822,113200,2295337450,11700,11700,11700,11700,1
20230822,113100,2295325750,11700,11700,11700,11690,137
20230822,113000,2293723360,11700,11700,11700,11700,222
20230822,112900,2291125960,11690,11700,11700,11690,107
20230822,112800,2289874610,11700,11690,11700,11690,226
20230822,112700,2287232650,11690,11690,11690,11690,256
20230822,112600,2284240010,11700,11700,11700,11690,488
20230822,112500,2278534890,11700,11700,11700,11690,111
20230822,112400,2277236260,11700,11700,11700,11690,97
20230822,112300,2276101900,11690,11690,11690,11690,51
20230822,112200,2275505710,11680,11680,11680,11670,53
20230822,112100,2274886680,11670,11680,11700,11670,378
20230822,112000,2270472090,11680,11680,11680,11680,104
20230822,111900,2269257370,11670,11680,11680,11670,166
20230822,111800,2267319020,11680,11680,11680,11670,136
20230822,111700,2265730640,11680,11670,11680,11670,967
20230822,111600,2254442380,11670,11660,11670,11660,494
20230822,111500,2248678630,11670,11670,11670,11670,13
20230822,111400,2248526920,11660,11670,11670,11660,121
20230822,111300,2247115370,11670,11670,11670,11660,428
20230822,111200,2242123650,11670,11670,11670,11660,178
20230822,111100,2240046890,11660,11680,11680,11660,107
20230822,111000,2238797220,11660,11660,11680,11660,169
20230822,110900,2236825610,11660,11670,11680,11660,291
20230822,110800,2233429690,11670,11670,11670,11660,687
20230822,110700,2225412410,11670,11670,11670,11660,549
20230822,110600,2219009500,11670,11660,11670,11660,353
20230822,110500,2214893010,11670,11660,11670,11660,2256
20230822,110400,2188587940,11670,11670,11670,11660,969
20230822,110300,2177284760,11670,11670,11670,11670,743
20230822,110200,2168613950,11670,11680,11680,11670,364
20230822,110100,2164364930,11680,11680,11690,11670,977
20230822,110000,2152955000,11670,11680,11690,11670,766
20230822,105900,2144013960,11690,11680,11690,11670,204
20230822,105800,2141631400,11680,11670,11680,11670,172
20230822,105700,2139623940,11670,11680,11680,11660,1370
20230822,105600,2123641220,11670,11680,11680,11670,456
20230822,105500,2118319210,11670,11680,11680,11670,835
20230822,105400,2108574600,11680,11680,11680,11670,544
20230822,105300,2102224350,11670,11690,11690,11670,456
20230822,105200,2096900770,11690,11690,11690,11670,3013
20230822,105100,2061714730,11690,11680,11690,11680,2451
20230822,105000,2033070100,11690,11710,11720,11680,11881
20230822,104900,1894071310,11720,11710,11720,11710,465
20230822,104800,1888626130,11710,11710,11720,11710,233
20230822,104700,1885897620,11710,11720,11720,11710,928
20230822,104600,1875024310,11720,11720,11720,11710,218
20230822,104500,1872469370,11720,11720,11730,11720,1343
20230822,104400,1856721600,11720,11720,11720,11720,119
20230822,104300,1855326920,11720,11730,11730,11720,1452
20230822,104200,1838309370,11730,11720,11730,11720,31
20230822,104100,1837945780,11730,11720,11730,11720,57
20230822,104000,1837277720,11730,11730,11730,11720,658
20230822,103900,1829560870,11720,11730,11730,11720,23
20230822,103800,1829291100,11720,11730,11730,11720,517
20230822,103700,1823231720,11730,11730,11730,11710,233
20230822,103600,1820498870,11730,11730,11730,11710,461
20230822,103500,1815099700,11710,11730,11730,11710,1309
20230822,103400,1799769070,11710,11720,11740,11710,1258
20230822,103300,1785029180,11740,11740,11740,11720,249
20230822,103200,1782108580,11740,11730,11740,11720,17
20230822,103100,1781909280,11730,11730,11740,11710,376
20230822,103000,1777500910,11730,11730,11740,11720,876
20230822,102900,1767225430,11720,11730,11730,11720,287
20230822,102800,1763860450,11730,11730,11730,11730,255
20230822,102700,1760869300,11730,11730,11730,11720,134
20230822,102600,1759297540,11720,11720,11730,11720,145
20230822,102500,1757598100,11720,11720,11730,11720,690
20230822,102400,1749511290,11720,11720,11720,11710,3223
20230822,102300,1711757880,11730,11740,11740,11720,464
20230822,102200,1706315470,11740,11720,11740,11720,510
20230822,102100,1700333700,11720,11720,11720,11720,1012
20230822,102000,1688473060,11720,11720,11720,11720,417
20230822,101900,1683585820,11710,11720,11720,11710,577
20230822,101800,1676826390,11720,11720,11720,11720,1766
20230822,101700,1656128870,11720,11720,11730,11720,2079
20230822,101600,1631762980,11730,11730,11730,11720,531
20230822,101500,1625534390,11730,11720,11730,11720,1703
20230822,101400,1605559850,11720,11720,11730,11720,1589
20230822,101300,1586921650,11730,11740,11740,11720,768
20230822,101200,1577917460,11730,11740,11740,11730,105
20230822,101100,1576685270,11740,11730,11740,11730,454
20230822,101000,1571359800,11730,11740,11740,11730,1707
20230822,100900,1551335250,11730,11740,11740,11730,550
20230822,100800,1544878270,11740,11740,11750,11740,1083
20230822,100700,1532163810,11750,11740,11750,11740,130
20230822,100600,1530637570,11750,11760,11790,11740,329
20230822,100500,1526772430,11760,11790,11790,11760,470
20230822,100400,1521233780,11790,11760,11790,11760,179
20230822,100300,1519127810,11790,11800,11800,11740,4423
20230822,100200,1467089710,11800,11770,11820,11770,5453
20230822,100100,1402727280,11760,11760,11760,11750,959
20230822,100000,1391451450,11760,11740,11760,11740,386
20230822,095900,1386917790,11740,11740,11740,11740,137
20230822,095800,1385309410,11740,11740,11750,11730,1096
20230822,095700,1372442380,11740,11730,11750,11720,2767
20230822,095600,1339952320,11720,11720,11720,11710,810
20230822,095500,1330460750,11710,11720,11720,11710,2123
20230822,095400,1305600410,11710,11720,11720,11710,1791
20230822,095300,1284609930,11720,11740,11740,11720,2858
20230822,095200,1251103820,11730,11750,11750,11730,1401
20230822,095100,1234670070,11750,11750,11750,11720,2777
20230822,095000,1202085450,11740,11740,11750,11730,635
20230822,094900,1194630690,11730,11740,11740,11730,480
20230822,094800,1188999110,11740,11740,11740,11730,203
20230822,094700,1186617390,11740,11730,11740,11730,186
20230822,094600,1184435490,11740,11750,11750,11730,1055
20230822,094500,1172057480,11750,11750,11760,11750,272
20230822,094400,1168861400,11750,11730,11750,11730,399
20230822,094300,1164178240,11730,11740,11750,11730,3658
20230822,094200,1121223820,11730,11750,11750,11730,450
20230822,094100,1115944800,11730,11760,11760,11730,417
20230822,094000,1111052840,11760,11750,11760,11730,458
20230822,093900,1105676640,11760,11740,11760,11730,1041
20230822,093800,1093456310,11750,11740,11760,11730,581
20230822,093700,1086635160,11740,11730,11740,11720,589
20230822,093600,1079729620,11720,11730,11740,11720,867
20230822,093500,1069560390,11740,11730,11740,11730,498
20230822,093400,1063718330,11740,11730,11740,11730,953
20230822,093300,1052538020,11740,11750,11750,11730,1150
20230822,093200,1039042120,11740,11730,11750,11720,967
20230822,093100,1027695320,11730,11730,11750,11730,1388
20230822,093000,1011400100,11740,11740,11740,11730,734
20230822,092900,1002785220,11730,11740,11750,11720,8051
20230822,092800,908327270,11750,11750,11750,11740,855
20230822,092700,898289470,11750,11750,11750,11740,1096
20230822,092600,885421350,11740,11740,11750,11740,24
20230822,092500,885139540,11740,11750,11750,11740,211
20230822,092400,882660360,11770,11750,11790,11750,4489
20230822,092300,829817990,11740,11740,11750,11740,1225
20230822,092200,815433290,11740,11750,11750,11740,3967
20230822,092100,768859550,11750,11760,11760,11750,1847
20230822,092000,747156120,11750,11770,11780,11750,1426
20230822,091900,730377900,11780,11760,11780,11760,1848
20230822,091800,708626250,11770,11770,11770,11750,450
20230822,091700,703334650,11780,11790,11790,11760,229
20230822,091600,700638580,11780,11790,11790,11760,1332
20230822,091500,684939600,11790,11750,11790,11750,88
20230822,091400,683904880,11750,11760,11770,11750,2991
20230822,091300,648745120,11750,11760,11780,11750,228
20230822,091200,646061860,11770,11750,11820,11750,1864
20230822,091100,624120310,11730,11770,11820,11730,20530
20230822,091000,383075640,11770,11770,11780,11770,624
20230822,090900,375730160,11770,11810,11810,11760,2707
20230822,090800,343797600,11810,11810,11820,11810,407
20230822,090700,338989060,11810,11820,11830,11810,2963
20230822,090600,303963390,11820,11860,11860,11820,2248
20230822,090500,277352620,11860,11880,11900,11850,6067
20230822,090400,205329230,11890,11860,11890,11860,2504
20230822,090300,175591120,11860,11840,11860,11840,4611
20230822,090200,120966420,11840,11820,11850,11820,1220
20230822,090100,106521310,11840,11830,11840,11810,2788
20230822,090000,73546790,11830,11760,11840,11760,6244