KissMeData/220100/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,201500,2444764020,12640,12640,12640,12640,1103
20230822,201400,2444764020,12640,12640,12640,12640,0
20230822,201300,2444764020,12640,12640,12640,12640,0
20230822,201200,2444764020,12640,12640,12640,12640,0
20230822,201100,2444764020,12640,12640,12640,12640,0
20230822,201000,2444764020,12640,12640,12640,12640,0
20230822,200900,2444764020,12640,12640,12640,12640,0
20230822,200800,2444764020,12640,12640,12640,12640,0
20230822,200700,2444764020,12640,12640,12640,12640,0
20230822,200600,2444764020,12640,12640,12640,12640,0
20230822,200500,2444764020,12640,12640,12640,12640,0
20230822,200400,2444764020,12640,12640,12640,12640,0
20230822,200300,2444764020,12640,12640,12640,12640,0
20230822,200200,2444764020,12640,12640,12640,12640,0
20230822,200100,2444764020,12640,12640,12640,12640,0
20230822,200000,2444764020,12640,12640,12640,12640,0
20230822,195900,2444764020,12640,12640,12640,12640,0
20230822,195800,2444764020,12640,12640,12640,12640,0
20230822,195700,2444764020,12640,12640,12640,12640,0
20230822,195600,2444764020,12640,12640,12640,12640,0
20230822,195500,2444764020,12640,12640,12640,12640,0
20230822,195400,2444764020,12640,12640,12640,12640,0
20230822,195300,2444764020,12640,12640,12640,12640,0
20230822,195200,2444764020,12640,12640,12640,12640,0
20230822,195100,2444764020,12640,12640,12640,12640,0
20230822,195000,2444764020,12640,12640,12640,12640,0
20230822,194900,2444764020,12640,12640,12640,12640,0
20230822,194800,2444764020,12640,12640,12640,12640,0
20230822,194700,2444764020,12640,12640,12640,12640,0
20230822,194600,2444764020,12640,12640,12640,12640,0
20230822,194500,2444764020,12640,12640,12640,12640,1103
20230822,194400,2444764020,12640,12640,12640,12640,0
20230822,194300,2444764020,12640,12640,12640,12640,0
20230822,194200,2444764020,12640,12640,12640,12640,0
20230822,194100,2444764020,12640,12640,12640,12640,0
20230822,194000,2444764020,12640,12640,12640,12640,0
20230822,193900,2444764020,12640,12640,12640,12640,0
20230822,193800,2444764020,12640,12640,12640,12640,0
20230822,193700,2444764020,12640,12640,12640,12640,0
20230822,193600,2444764020,12640,12640,12640,12640,0
20230822,193500,2444764020,12640,12640,12640,12640,0
20230822,193400,2444764020,12640,12640,12640,12640,0
20230822,193300,2444764020,12640,12640,12640,12640,0
20230822,193200,2444764020,12640,12640,12640,12640,0
20230822,193100,2444764020,12640,12640,12640,12640,0
20230822,193000,2444764020,12640,12640,12640,12640,0
20230822,192900,2444764020,12640,12640,12640,12640,0
20230822,192800,2444764020,12640,12640,12640,12640,0
20230822,192700,2444764020,12640,12640,12640,12640,0
20230822,192600,2444764020,12640,12640,12640,12640,0
20230822,192500,2444764020,12640,12640,12640,12640,0
20230822,192400,2444764020,12640,12640,12640,12640,0
20230822,192300,2444764020,12640,12640,12640,12640,0
20230822,192200,2444764020,12640,12640,12640,12640,0
20230822,192100,2444764020,12640,12640,12640,12640,0
20230822,192000,2444764020,12640,12640,12640,12640,0
20230822,191900,2444764020,12640,12640,12640,12640,0
20230822,191800,2444764020,12640,12640,12640,12640,0
20230822,191700,2444764020,12640,12640,12640,12640,0
20230822,191600,2444764020,12640,12640,12640,12640,0
20230822,191500,2444764020,12640,12640,12640,12640,1103
20230822,191400,2444764020,12640,12640,12640,12640,0
20230822,191300,2444764020,12640,12640,12640,12640,0
20230822,191200,2444764020,12640,12640,12640,12640,0
20230822,191100,2444764020,12640,12640,12640,12640,0
20230822,191000,2444764020,12640,12640,12640,12640,0
20230822,190900,2444764020,12640,12640,12640,12640,0
20230822,190800,2444764020,12640,12640,12640,12640,0
20230822,190700,2444764020,12640,12640,12640,12640,0
20230822,190600,2444764020,12640,12640,12640,12640,0
20230822,190500,2444764020,12640,12640,12640,12640,0
20230822,190400,2444764020,12640,12640,12640,12640,0
20230822,190300,2444764020,12640,12640,12640,12640,0
20230822,190200,2444764020,12640,12640,12640,12640,0
20230822,190100,2444764020,12640,12640,12640,12640,0
20230822,190000,2444764020,12640,12640,12640,12640,0
20230822,185900,2444764020,12640,12640,12640,12640,0
20230822,185800,2444764020,12640,12640,12640,12640,0
20230822,185700,2444764020,12640,12640,12640,12640,0
20230822,185600,2444764020,12640,12640,12640,12640,0
20230822,185500,2444764020,12640,12640,12640,12640,0
20230822,185400,2444764020,12640,12640,12640,12640,0
20230822,185300,2444764020,12640,12640,12640,12640,0
20230822,185200,2444764020,12640,12640,12640,12640,0
20230822,185100,2444764020,12640,12640,12640,12640,0
20230822,185000,2444764020,12640,12640,12640,12640,0
20230822,184900,2444764020,12640,12640,12640,12640,0
20230822,184800,2444764020,12640,12640,12640,12640,0
20230822,184700,2444764020,12640,12640,12640,12640,0
20230822,184600,2444764020,12640,12640,12640,12640,0
20230822,184500,2444764020,12640,12640,12640,12640,1103
20230822,184400,2444764020,12640,12640,12640,12640,0
20230822,184300,2444764020,12640,12640,12640,12640,0
20230822,184200,2444764020,12640,12640,12640,12640,0
20230822,184100,2444764020,12640,12640,12640,12640,0
20230822,184000,2444764020,12640,12640,12640,12640,0
20230822,183900,2444764020,12640,12640,12640,12640,0
20230822,183800,2444764020,12640,12640,12640,12640,0
20230822,183700,2444764020,12640,12640,12640,12640,0
20230822,183600,2444764020,12640,12640,12640,12640,0
20230822,183500,2444764020,12640,12640,12640,12640,0
20230822,183400,2444764020,12640,12640,12640,12640,0
20230822,183300,2444764020,12640,12640,12640,12640,0
20230822,183200,2444764020,12640,12640,12640,12640,0
20230822,183100,2444764020,12640,12640,12640,12640,0
20230822,183000,2444764020,12640,12640,12640,12640,0
20230822,182900,2444764020,12640,12640,12640,12640,0
20230822,182800,2444764020,12640,12640,12640,12640,0
20230822,182700,2444764020,12640,12640,12640,12640,0
20230822,182600,2444764020,12640,12640,12640,12640,0
20230822,182500,2444764020,12640,12640,12640,12640,0
20230822,182400,2444764020,12640,12640,12640,12640,0
20230822,182300,2444764020,12640,12640,12640,12640,0
20230822,182200,2444764020,12640,12640,12640,12640,0
20230822,182100,2444764020,12640,12640,12640,12640,0
20230822,182000,2444764020,12640,12640,12640,12640,0
20230822,181900,2444764020,12640,12640,12640,12640,0
20230822,181800,2444764020,12640,12640,12640,12640,0
20230822,181700,2444764020,12640,12640,12640,12640,0
20230822,181600,2444764020,12640,12640,12640,12640,0
20230822,181500,2444764020,12640,12640,12640,12640,1103
20230822,181400,2444764020,12640,12640,12640,12640,0
20230822,181300,2444764020,12640,12640,12640,12640,0
20230822,181200,2444764020,12640,12640,12640,12640,0
20230822,181100,2444764020,12640,12640,12640,12640,0
20230822,181000,2444764020,12640,12640,12640,12640,0
20230822,180900,2444764020,12640,12640,12640,12640,0
20230822,180800,2444764020,12640,12640,12640,12640,0
20230822,180700,2444764020,12640,12640,12640,12640,0
20230822,180600,2444764020,12640,12640,12640,12640,0
20230822,180500,2444764020,12640,12640,12640,12640,0
20230822,180400,2444764020,12640,12640,12640,12640,0
20230822,180300,2444764020,12640,12640,12640,12640,0
20230822,180200,2444764020,12640,12640,12640,12640,0
20230822,180100,2444764020,12640,12640,12640,12640,0
20230822,180000,2444764020,12640,12640,12640,12640,0
20230822,175900,2444764020,12640,12640,12640,12640,0
20230822,175800,2444764020,12640,12640,12640,12640,0
20230822,175700,2444764020,12640,12640,12640,12640,0
20230822,175600,2444764020,12640,12640,12640,12640,0
20230822,175500,2444764020,12640,12640,12640,12640,0
20230822,175400,2444764020,12640,12640,12640,12640,0
20230822,175300,2444764020,12640,12640,12640,12640,0
20230822,175200,2444764020,12640,12640,12640,12640,0
20230822,175100,2444764020,12640,12640,12640,12640,0
20230822,175000,2444764020,12640,12640,12640,12640,0
20230822,174900,2444764020,12640,12640,12640,12640,0
20230822,174800,2444764020,12640,12640,12640,12640,0
20230822,174700,2444764020,12640,12640,12640,12640,0
20230822,174600,2444764020,12640,12640,12640,12640,0
20230822,174500,2444764020,12640,12640,12640,12640,1103
20230822,174400,2444764020,12640,12640,12640,12640,0
20230822,174300,2444764020,12640,12640,12640,12640,0
20230822,174200,2444764020,12640,12640,12640,12640,0
20230822,174100,2444764020,12640,12640,12640,12640,0
20230822,174000,2444764020,12640,12640,12640,12640,0
20230822,173900,2444764020,12640,12640,12640,12640,0
20230822,173800,2444764020,12640,12640,12640,12640,0
20230822,173700,2444764020,12640,12640,12640,12640,0
20230822,173600,2444764020,12640,12640,12640,12640,0
20230822,173500,2444764020,12640,12640,12640,12640,0
20230822,173400,2444764020,12640,12640,12640,12640,0
20230822,173300,2444764020,12640,12640,12640,12640,0
20230822,173200,2444764020,12640,12640,12640,12640,0
20230822,173100,2444764020,12640,12640,12640,12640,0
20230822,173000,2444764020,12640,12640,12640,12640,0
20230822,172900,2444764020,12640,12640,12640,12640,0
20230822,172800,2444764020,12640,12640,12640,12640,0
20230822,172700,2444764020,12640,12640,12640,12640,0
20230822,172600,2444764020,12640,12640,12640,12640,0
20230822,172500,2444764020,12640,12640,12640,12640,0
20230822,172400,2444764020,12640,12640,12640,12640,0
20230822,172300,2444764020,12640,12640,12640,12640,0
20230822,172200,2444764020,12640,12640,12640,12640,0
20230822,172100,2444764020,12640,12640,12640,12640,0
20230822,172000,2444764020,12640,12640,12640,12640,0
20230822,171900,2444764020,12640,12640,12640,12640,0
20230822,171800,2444764020,12640,12640,12640,12640,0
20230822,171700,2444764020,12640,12640,12640,12640,0
20230822,171600,2444764020,12640,12640,12640,12640,0
20230822,171500,2444764020,12640,12640,12640,12640,1103
20230822,171400,2444764020,12640,12640,12640,12640,0
20230822,171300,2444764020,12640,12640,12640,12640,0
20230822,171200,2444764020,12640,12640,12640,12640,0
20230822,171100,2444764020,12640,12640,12640,12640,0
20230822,171000,2444764020,12640,12640,12640,12640,0
20230822,170900,2444764020,12640,12640,12640,12640,0
20230822,170800,2444764020,12640,12640,12640,12640,0
20230822,170700,2444764020,12640,12640,12640,12640,0
20230822,170600,2444764020,12640,12640,12640,12640,0
20230822,170500,2444764020,12640,12640,12640,12640,0
20230822,170400,2444764020,12640,12640,12640,12640,0
20230822,170300,2444764020,12640,12640,12640,12640,0
20230822,170200,2444764020,12640,12640,12640,12640,0
20230822,170100,2444764020,12640,12640,12640,12640,0
20230822,170000,2444764020,12640,12640,12640,12640,0
20230822,165900,2444764020,12640,12640,12640,12640,0
20230822,165800,2444764020,12640,12640,12640,12640,0
20230822,165700,2444764020,12640,12640,12640,12640,0
20230822,165600,2444764020,12640,12640,12640,12640,0
20230822,165500,2444764020,12640,12640,12640,12640,0
20230822,165400,2444764020,12640,12640,12640,12640,0
20230822,165300,2444764020,12640,12640,12640,12640,0
20230822,165200,2444764020,12640,12640,12640,12640,0
20230822,165100,2444764020,12640,12640,12640,12640,0
20230822,165000,2444764020,12640,12640,12640,12640,0
20230822,164900,2444764020,12640,12640,12640,12640,0
20230822,164800,2444764020,12640,12640,12640,12640,0
20230822,164700,2444764020,12640,12640,12640,12640,0
20230822,164600,2444764020,12640,12640,12640,12640,0
20230822,164500,2444764020,12640,12640,12640,12640,1103
20230822,164400,2444764020,12640,12640,12640,12640,0
20230822,164300,2444764020,12640,12640,12640,12640,0
20230822,164200,2444764020,12640,12640,12640,12640,0
20230822,164100,2444764020,12640,12640,12640,12640,0
20230822,164000,2444764020,12640,12640,12640,12640,0
20230822,163900,2444764020,12640,12640,12640,12640,0
20230822,163800,2444764020,12640,12640,12640,12640,0
20230822,163700,2444764020,12640,12640,12640,12640,0
20230822,163600,2444764020,12640,12640,12640,12640,0
20230822,163500,2444764020,12640,12640,12640,12640,0
20230822,163400,2444764020,12640,12640,12640,12640,0
20230822,163300,2444764020,12640,12640,12640,12640,0
20230822,163200,2444764020,12640,12640,12640,12640,0
20230822,163100,2444764020,12640,12640,12640,12640,0
20230822,163000,2444764020,12640,12640,12640,12640,0
20230822,162900,2444764020,12640,12640,12640,12640,0
20230822,162800,2444764020,12640,12640,12640,12640,0
20230822,162700,2444764020,12640,12640,12640,12640,0
20230822,162600,2444764020,12640,12640,12640,12640,0
20230822,162500,2444764020,12640,12640,12640,12640,0
20230822,162400,2444764020,12640,12640,12640,12640,0
20230822,162300,2444764020,12640,12640,12640,12640,0
20230822,162200,2444764020,12640,12640,12640,12640,0
20230822,162100,2444764020,12640,12640,12640,12640,0
20230822,162000,2444764020,12640,12640,12640,12640,0
20230822,161900,2444764020,12640,12640,12640,12640,0
20230822,161800,2444764020,12640,12640,12640,12640,0
20230822,161700,2444764020,12640,12640,12640,12640,0
20230822,161600,2444764020,12640,12640,12640,12640,0
20230822,161500,2444764020,12640,12640,12640,12640,1103
20230822,161400,2444764020,12640,12640,12640,12640,0
20230822,161300,2444764020,12640,12640,12640,12640,0
20230822,161200,2444764020,12640,12640,12640,12640,0
20230822,161100,2444764020,12640,12640,12640,12640,0
20230822,161000,2444764020,12640,12640,12640,12640,0
20230822,160900,2444764020,12640,12640,12640,12640,0
20230822,160800,2444764020,12640,12640,12640,12640,0
20230822,160700,2444764020,12640,12640,12640,12640,0
20230822,160600,2444764020,12640,12640,12640,12640,0
20230822,160500,2444764020,12640,12640,12640,12640,0
20230822,160400,2444764020,12640,12640,12640,12640,0
20230822,160300,2444764020,12640,12640,12640,12640,0
20230822,160200,2444764020,12640,12640,12640,12640,0
20230822,160100,2444764020,12640,12640,12640,12640,0
20230822,160000,2444764020,12640,12640,12640,12640,0
20230822,155900,2444764020,12640,12640,12640,12640,0
20230822,155800,2444764020,12640,12640,12640,12640,0
20230822,155700,2444764020,12640,12640,12640,12640,0
20230822,155600,2444764020,12640,12640,12640,12640,0
20230822,155500,2444764020,12640,12640,12640,12640,0
20230822,155400,2444764020,12640,12640,12640,12640,0
20230822,155300,2444764020,12640,12640,12640,12640,0
20230822,155200,2444764020,12640,12640,12640,12640,0
20230822,155100,2444764020,12640,12640,12640,12640,0
20230822,155000,2444764020,12640,12640,12640,12640,0
20230822,154900,2444764020,12640,12640,12640,12640,0
20230822,154800,2444764020,12640,12640,12640,12640,0
20230822,154700,2444764020,12640,12640,12640,12640,0
20230822,154600,2444764020,12640,12640,12640,12640,0
20230822,154500,2444764020,12640,12640,12640,12640,1103
20230822,154400,2444764020,12640,12640,12640,12640,0
20230822,154300,2444764020,12640,12640,12640,12640,0
20230822,154200,2444764020,12640,12640,12640,12640,0
20230822,154100,2444764020,12640,12640,12640,12640,0
20230822,154000,2444764020,12640,12640,12640,12640,0
20230822,153900,2444764020,12640,12640,12640,12640,0
20230822,153800,2444764020,12640,12640,12640,12640,0
20230822,153700,2444764020,12640,12640,12640,12640,0
20230822,153600,2444764020,12640,12640,12640,12640,0
20230822,153500,2444764020,12640,12640,12640,12640,0
20230822,153400,2444764020,12640,12640,12640,12640,0
20230822,153300,2444764020,12640,12640,12640,12640,0
20230822,153200,2444764020,12640,12640,12640,12640,0
20230822,153100,2444764020,12640,12640,12640,12640,0
20230822,153000,2444764020,12640,12640,12640,12640,1103
20230822,152900,2430822100,12640,12640,12640,12640,0
20230822,152800,2430822100,12640,12640,12640,12640,0
20230822,152700,2430822100,12640,12640,12640,12640,0
20230822,152600,2430822100,12640,12640,12640,12640,0
20230822,152500,2430822100,12640,12640,12640,12640,0
20230822,152400,2430822100,12640,12640,12640,12640,0
20230822,152300,2430822100,12640,12640,12640,12640,0
20230822,152200,2430822100,12640,12640,12640,12640,0
20230822,152100,2430822100,12640,12640,12640,12640,0
20230822,152000,2430822100,12640,12640,12640,12640,0
20230822,151900,2430822100,12640,12630,12640,12620,216
20230822,151800,2428094060,12630,12570,12670,12510,397
20230822,151700,2423114750,12680,12660,12680,12620,1416
20230822,151600,2405183690,12660,12670,12680,12660,320
20230822,151500,2401128040,12680,12590,12680,12590,1711
20230822,151400,2379489300,12570,12580,12590,12570,42
20230822,151300,2378961250,12580,12590,12590,12570,35
20230822,151200,2378521250,12590,12580,12590,12570,242
20230822,151100,2375475790,12590,12590,12590,12570,64
20230822,151000,2374670890,12570,12590,12600,12570,534
20230822,150900,2367948480,12590,12580,12590,12580,39
20230822,150800,2367457840,12590,12590,12590,12580,283
20230822,150700,2363897270,12580,12640,12660,12580,1713
20230822,150600,2342283140,12680,12690,12690,12680,136
20230822,150500,2340557310,12690,12690,12690,12690,0
20230822,150400,2340557310,12690,12680,12690,12680,3
20230822,150300,2340519260,12680,12680,12680,12680,72
20230822,150200,2339606300,12690,12690,12690,12690,0
20230822,150100,2339606300,12690,12620,12700,12620,503
20230822,150000,2333244690,12660,12660,12660,12660,1
20230822,145900,2333232030,12610,12600,12630,12600,71
20230822,145800,2332337310,12590,12600,12600,12590,383
20230822,145700,2327512350,12650,12650,12650,12650,4
20230822,145600,2327461750,12580,12670,12670,12580,2004
20230822,145500,2302243770,12670,12690,12690,12640,15
20230822,145400,2302053960,12660,12710,12710,12660,12
20230822,145300,2301901790,12720,12720,12720,12710,1727
20230822,145200,2279935140,12730,12620,12730,12620,2270
20230822,145100,2251113250,12620,12620,12620,12600,36
20230822,145000,2250659570,12620,12590,12620,12590,19
20230822,144900,2250420040,12600,12570,12600,12570,417
20230822,144800,2245168620,12570,12590,12590,12570,294
20230822,144700,2241470100,12580,12580,12590,12580,43
20230822,144600,2240929130,12590,12580,12590,12580,58
20230822,144500,2240199370,12580,12580,12590,12580,66
20230822,144400,2239369070,12580,12550,12590,12550,316
20230822,144300,2235398790,12540,12530,12580,12500,465
20230822,144200,2229574630,12520,12520,12520,12520,20
20230822,144100,2229324230,12530,12520,12530,12520,11
20230822,144000,2229186410,12520,12510,12520,12500,31
20230822,143900,2228798800,12510,12550,12580,12510,1154
20230822,143800,2214329960,12580,12580,12580,12550,34
20230822,143700,2213903140,12540,12570,12570,12540,23
20230822,143600,2213614150,12560,12560,12560,12560,2
20230822,143500,2213589030,12580,12580,12580,12580,2
20230822,143400,2213563870,12580,12560,12590,12560,1006
20230822,143300,2200904580,12560,12560,12560,12560,4
20230822,143200,2200854340,12560,12560,12560,12560,12
20230822,143100,2200703620,12550,12550,12560,12550,39
20230822,143000,2200214090,12560,12560,12560,12550,500
20230822,142900,2193939050,12560,12560,12560,12560,2
20230822,142800,2193913930,12560,12510,12560,12490,2384
20230822,142700,2164121110,12510,12560,12560,12510,1604
20230822,142600,2144048440,12540,12580,12580,12540,12
20230822,142500,2143897800,12560,12550,12560,12550,136
20230822,142400,2142190990,12580,12550,12580,12540,246
20230822,142300,2139103180,12580,12590,12590,12580,4
20230822,142200,2139052840,12590,12590,12590,12590,2
20230822,142100,2139027660,12590,12540,12590,12540,348
20230822,142000,2134647440,12540,12540,12540,12540,852
20230822,141900,2123963360,12540,12550,12550,12540,535
20230822,141800,2117254380,12570,12570,12570,12570,4
20230822,141700,2117204100,12580,12550,12580,12550,12
20230822,141600,2117053380,12560,12600,12600,12560,523
20230822,141500,2110484420,12600,12600,12600,12600,4
20230822,141400,2110434020,12580,12580,12600,12580,1275
20230822,141300,2094394410,12580,12610,12610,12580,204
20230822,141200,2091827970,12610,12610,12610,12610,2
20230822,141100,2091802750,12610,12610,12610,12580,116
20230822,141000,2090343170,12600,12600,12610,12600,1509
20230822,140900,2071329730,12590,12590,12590,12590,8
20230822,140800,2071229010,12600,12580,12600,12580,450
20230822,140700,2065567810,12600,12590,12600,12580,74
20230822,140600,2064636730,12580,12580,12580,12580,135
20230822,140500,2062938430,12580,12580,12580,12580,4
20230822,140400,2062888110,12580,12590,12590,12580,34
20230822,140300,2062460170,12580,12590,12600,12580,1520
20230822,140200,2043313230,12590,12590,12590,12590,2
20230822,140100,2043288050,12590,12590,12590,12590,54
20230822,140000,2042608190,12600,12600,12600,12600,4
20230822,135900,2042557790,12610,12610,12610,12610,2
20230822,135800,2042532570,12510,12600,12610,12510,2437
20230822,135700,2011962310,12600,12600,12600,12580,133
20230822,135600,2010286530,12580,12600,12600,12580,3
20230822,135500,2010248750,12600,12600,12600,12600,4
20230822,135400,2010198350,12600,12600,12600,12600,33
20230822,135300,2009782550,12600,12600,12600,12600,4
20230822,135200,2009732150,12580,12590,12590,12580,61
20230822,135100,2008964240,12610,12610,12610,12600,380
20230822,135000,2004172840,12610,12620,12620,12610,11
20230822,134900,2004034090,12620,12620,12620,12620,4
20230822,134800,2003983610,12620,12620,12620,12620,9
20230822,134700,2003870030,12620,12620,12620,12620,2
20230822,134600,2003844790,12620,12650,12650,12610,39
20230822,134500,2003352620,12660,12660,12660,12660,4
20230822,134400,2003301980,12610,12670,12670,12610,312
20230822,134300,1999360980,12670,12670,12670,12670,102
20230822,134200,1998068640,12670,12670,12670,12670,4
20230822,134100,1998017960,12670,12670,12670,12640,29
20230822,134000,1997650750,12680,12700,12700,12660,17
20230822,133900,1997435410,12720,12720,12720,12720,2
20230822,133800,1997409970,12720,12650,12720,12650,1790
20230822,133700,1974675920,12650,12650,12650,12650,4
20230822,133600,1974625320,12650,12650,12650,12650,0
20230822,133500,1974625320,12650,12650,12650,12650,4
20230822,133400,1974574720,12650,12650,12650,12650,4
20230822,133300,1974524120,12650,12650,12650,12650,2
20230822,133200,1974498820,12650,12660,12660,12650,28
20230822,133100,1974144580,12660,12650,12660,12650,13
20230822,133000,1973980010,12650,12650,12650,12650,2
20230822,132900,1973954710,12650,12620,12650,12620,54
20230822,132800,1973272290,12610,12610,12640,12610,18
20230822,132700,1973045190,12610,12610,12640,12590,132
20230822,132600,1971380480,12610,12580,12610,12580,464
20230822,132500,1965535710,12580,12560,12580,12560,41
20230822,132400,1965020670,12590,12580,12600,12560,375
20230822,132300,1960310080,12600,12570,12600,12570,12
20230822,132200,1960159180,12600,12570,12600,12570,218
20230822,132100,1957418800,12580,12570,12580,12570,72
20230822,132000,1956513530,12580,12600,12600,12580,24
20230822,131900,1956211530,12580,12580,12580,12580,208
20230822,131800,1953594890,12580,12580,12580,12580,4
20230822,131700,1953544570,12590,12590,12590,12570,11
20230822,131600,1953406220,12590,12590,12590,12590,102
20230822,131500,1952122040,12590,12570,12590,12570,6
20230822,131400,1952046540,12580,12610,12620,12580,863
20230822,131300,1941172900,12620,12600,12620,12600,137
20230822,131200,1939446640,12640,12650,12650,12640,553
20230822,131100,1932456670,12680,12640,12680,12640,42
20230822,131000,1931925660,12640,12620,12640,12600,974
20230822,130900,1919617200,12640,12640,12640,12640,4
20230822,130800,1919566640,12640,12640,12640,12640,2
20230822,130700,1919541360,12640,12640,12640,12640,4
20230822,130600,1919490800,12640,12630,12640,12630,7
20230822,130500,1919402370,12630,12640,12650,12620,92
20230822,130400,1918239660,12650,12720,12720,12650,1046
20230822,130300,1905002030,12720,12720,12720,12720,10
20230822,130200,1904874830,12720,12720,12720,12720,4
20230822,130100,1904823950,12720,12720,12720,12720,4
20230822,130000,1904773070,12710,12730,12730,12710,1262
20230822,125900,1888707850,12730,12730,12730,12730,4
20230822,125800,1888656930,12730,12730,12730,12730,4
20230822,125700,1888606010,12730,12730,12730,12730,2
20230822,125600,1888580550,12730,12730,12730,12730,2
20230822,125500,1888555090,12730,12730,12730,12730,4
20230822,125400,1888504170,12730,12730,12730,12730,4
20230822,125300,1888453250,12730,12730,12730,12730,62
20230822,125200,1887663990,12730,12730,12730,12730,54
20230822,125100,1886976570,12730,12740,12740,12730,122
20230822,125000,1885423080,12740,12700,12740,12700,5899
20230822,124900,1810361550,12700,12700,12700,12700,4
20230822,124800,1810310750,12700,12700,12700,12700,4
20230822,124700,1810259950,12700,12700,12700,12700,4
20230822,124600,1810209150,12660,12660,12660,12660,117
20230822,124500,1808727930,12720,12720,12720,12680,106
20230822,124400,1807383690,12730,12740,12740,12690,587
20230822,124300,1799918480,12740,12740,12740,12740,2
20230822,124200,1799893000,12740,12740,12740,12740,4
20230822,124100,1799842040,12710,12710,12710,12710,69
20230822,124000,1798965050,12710,12710,12710,12710,475
20230822,123900,1792927800,12710,12710,12710,12710,4
20230822,123800,1792876960,12710,12710,12710,12710,4
20230822,123700,1792826120,12710,12710,12710,12710,2
20230822,123600,1792800700,12710,12680,12710,12670,282
20230822,123500,1789227660,12680,12680,12680,12680,2
20230822,123400,1789202300,12680,12680,12680,12680,4
20230822,123300,1789151580,12680,12680,12680,12680,10
20230822,123200,1789024780,12680,12680,12680,12680,4
20230822,123100,1788974060,12680,12690,12690,12680,14
20230822,123000,1788796500,12670,12720,12720,12670,871
20230822,122900,1777753920,12710,12730,12730,12710,872
20230822,122800,1766659720,12750,12770,12770,12750,104
20230822,122700,1765333000,12770,12760,12770,12760,302
20230822,122600,1761478460,12760,12760,12760,12760,12
20230822,122500,1761325340,12760,12760,12760,12760,4
20230822,122400,1761274300,12750,12750,12750,12750,1
20230822,122300,1761261550,12740,12740,12740,12740,10
20230822,122200,1761134150,12740,12740,12740,12740,4
20230822,122100,1761083190,12750,12750,12750,12740,11
20230822,122000,1760943010,12740,12750,12750,12740,10
20230822,121900,1760815520,12750,12750,12750,12750,4
20230822,121800,1760764520,12730,12760,12760,12730,555
20230822,121700,1753696830,12760,12760,12760,12760,68
20230822,121600,1752829150,12770,12770,12770,12770,4
20230822,121500,1752778070,12770,12770,12770,12770,4
20230822,121400,1752726990,12770,12770,12770,12770,6
20230822,121300,1752650370,12750,12750,12750,12750,1
20230822,121200,1752637620,12770,12790,12790,12770,916
20230822,121100,1740934970,12810,12810,12810,12810,4
20230822,121000,1740883730,12780,12800,12810,12780,489
20230822,120900,1734628610,12810,12800,12810,12800,230
20230822,120800,1731682570,12800,12800,12800,12800,14
20230822,120700,1731503370,12810,12780,12810,12780,77
20230822,120600,1730519100,12810,12790,12810,12790,12
20230822,120500,1730365540,12780,12810,12810,12780,35
20230822,120400,1729918120,12810,12800,12810,12800,66
20230822,120300,1729073300,12810,12800,12810,12800,62
20230822,120200,1728279610,12780,12810,12810,12780,86
20230822,120100,1727180470,12810,12810,12810,12810,4
20230822,120000,1727129230,12810,12810,12810,12810,3
20230822,115900,1727090800,12800,12770,12800,12760,1160
20230822,115800,1712249720,12770,12760,12770,12760,511
20230822,115700,1705725280,12760,12760,12760,12760,2
20230822,115600,1705699760,12760,12750,12760,12750,50
20230822,115500,1705062240,12760,12760,12760,12760,4
20230822,115400,1705011200,12750,12750,12750,12750,2
20230822,115300,1704985700,12750,12730,12750,12730,246
20230822,115200,1701854040,12730,12760,12760,12720,72
20230822,115100,1700938040,12760,12760,12760,12760,386
20230822,115000,1696012680,12760,12750,12760,12730,333
20230822,114900,1691773090,12770,12770,12770,12770,6
20230822,114800,1691696470,12770,12760,12770,12760,129
20230822,114700,1690050340,12760,12760,12760,12750,31
20230822,114600,1689654790,12770,12770,12770,12770,27
20230822,114500,1689310000,12770,12800,12800,12770,149
20230822,114400,1687406970,12800,12770,12800,12770,24
20230822,114300,1687100430,12770,12760,12770,12760,132
20230822,114200,1685416090,12760,12760,12760,12760,57
20230822,114100,1684688770,12760,12750,12760,12750,101
20230822,114000,1683401000,12720,12740,12740,12720,40
20230822,113900,1682891600,12750,12790,12800,12750,892
20230822,113800,1671501480,12800,12820,12820,12760,1339
20230822,113700,1654406030,12820,12800,12820,12800,1245
20230822,113600,1638456330,12800,12770,12800,12760,3049
20230822,113500,1599482630,12770,12770,12770,12770,4
20230822,113400,1599431550,12760,12740,12760,12740,614
20230822,113300,1591605950,12740,12740,12740,12740,127
20230822,113200,1589987970,12690,12700,12740,12690,168
20230822,113100,1587854410,12700,12700,12700,12700,2
20230822,113000,1587829010,12700,12700,12700,12680,654
20230822,112900,1579533210,12740,12740,12740,12740,218
20230822,112800,1576755890,12740,12740,12740,12740,58
20230822,112700,1576016970,12740,12730,12740,12730,169
20230822,112600,1573864620,12730,12730,12730,12730,4
20230822,112500,1573813700,12730,12730,12730,12730,4
20230822,112400,1573762780,12730,12730,12730,12730,202
20230822,112300,1571191320,12730,12730,12730,12710,481
20230822,112200,1565075730,12740,12740,12740,12740,4
20230822,112100,1565024770,12740,12720,12740,12720,10
20230822,112000,1564897530,12720,12710,12720,12710,164
20230822,111900,1562813050,12710,12720,12740,12710,85
20230822,111800,1561730240,12690,12740,12740,12690,29
20230822,111700,1561362130,12750,12670,12750,12670,3
20230822,111600,1561323960,12750,12750,12760,12640,618
20230822,111500,1553488380,12790,12790,12790,12730,104
20230822,111400,1552164220,12770,12750,12800,12750,139
20230822,111300,1550390010,12750,12770,12770,12750,1209
20230822,111200,1534954390,12810,12800,12810,12800,528
20230822,111100,1528192200,12800,12810,12810,12800,331
20230822,111000,1523952110,12800,12800,12810,12800,332
20230822,110900,1519702080,12800,12690,12800,12690,5404
20230822,110800,1450769800,12680,12680,12680,12680,572
20230822,110700,1443516840,12680,12660,12680,12660,45
20230822,110600,1442946940,12680,12680,12680,12680,4
20230822,110500,1442896220,12680,12650,12680,12650,728
20230822,110400,1433685960,12650,12640,12650,12640,6
20230822,110300,1433610100,12650,12650,12650,12650,5
20230822,110200,1433546850,12630,12600,12630,12600,398
20230822,110100,1428531880,12580,12580,12580,12580,59
20230822,110000,1427789660,12600,12580,12600,12570,22
20230822,105900,1427512920,12600,12600,12600,12600,533
20230822,105800,1420797120,12600,12600,12600,12600,352
20230822,105700,1416361920,12610,12640,12640,12610,220
20230822,105600,1413587510,12640,12640,12640,12640,2
20230822,105500,1413562230,12640,12660,12660,12600,839
20230822,105400,1402989350,12680,12510,12680,12510,681
20230822,105300,1394403760,12530,12590,12590,12530,1296
20230822,105200,1378115820,12600,12610,12610,12600,96
20230822,105100,1376906200,12670,12650,12670,12640,1480
20230822,105000,1358157160,12650,12670,12670,12600,288
20230822,104900,1354522240,12670,12670,12670,12670,1910
20230822,104800,1330322540,12670,12650,12670,12650,1449
20230822,104700,1311966010,12670,12670,12670,12670,5
20230822,104600,1311902660,12680,12680,12680,12680,4
20230822,104500,1311851940,12600,12690,12690,12600,317
20230822,104400,1307848050,12690,12690,12690,12690,1
20230822,104300,1307835360,12700,12700,12700,12700,4
20230822,104200,1307784560,12700,12700,12700,12700,6
20230822,104100,1307708360,12700,12680,12700,12670,1109
20230822,104000,1293657190,12700,12730,12730,12700,449
20230822,103900,1287954640,12730,12730,12730,12730,8
20230822,103800,1287852800,12730,12720,12730,12720,81
20230822,103700,1286822060,12750,12750,12750,12750,20
20230822,103600,1286567060,12750,12740,12750,12710,123
20230822,103500,1285000000,12740,12740,12740,12740,248
20230822,103400,1281840480,12740,12700,12740,12700,338
20230822,103300,1277547800,12700,12700,12700,12700,158
20230822,103200,1275541200,12700,12670,12700,12670,2106
20230822,103100,1248824550,12670,12620,12670,12620,1884
20230822,103000,1225016950,12620,12620,12620,12620,50
20230822,102900,1224385950,12620,12620,12620,12620,14
20230822,102800,1224209270,12620,12620,12620,12620,8
20230822,102700,1224108310,12630,12630,12630,12590,125
20230822,102600,1222533320,12620,12620,12620,12620,79
20230822,102500,1221536340,12620,12630,12630,12620,779
20230822,102400,1211704700,12630,12580,12630,12580,386
20230822,102300,1206837490,12580,12560,12610,12550,553
20230822,102200,1199871110,12600,12580,12600,12570,313
20230822,102100,1195934550,12600,12600,12600,12600,0
20230822,102000,1195934550,12600,12630,12630,12600,34
20230822,101900,1195505890,12640,12640,12640,12640,0
20230822,101800,1195505890,12640,12640,12640,12640,48
20230822,101700,1194899170,12640,12640,12640,12640,0
20230822,101600,1194899170,12640,12640,12640,12640,1
20230822,101500,1194886530,12630,12600,12630,12600,1142
20230822,101400,1180482500,12600,12590,12600,12580,180
20230822,101300,1178216660,12590,12550,12590,12540,973
20230822,101200,1165973640,12540,12510,12540,12510,341
20230822,101100,1161700580,12450,12530,12530,12450,203
20230822,101000,1159162060,12530,12530,12530,12510,558
20230822,100900,1152176070,12440,12460,12510,12430,3862
20230822,100800,1103917720,12460,12510,12510,12460,1337
20230822,100700,1087232730,12510,12490,12510,12490,215
20230822,100600,1084547360,12490,12510,12510,12490,827
20230822,100500,1074210280,12550,12520,12550,12510,170
20230822,100400,1072082250,12520,12550,12560,12520,440
20230822,100300,1066568170,12560,12610,12620,12560,1581
20230822,100200,1046648540,12610,12660,12660,12610,2336
20230822,100100,1017146060,12670,12670,12670,12670,46
20230822,100000,1016563240,12670,12680,12680,12670,24
20230822,095900,1016258930,12690,12690,12690,12690,1
20230822,095800,1016246240,12690,12690,12690,12680,19
20230822,095700,1016005210,12650,12680,12690,12650,204
20230822,095600,1013417080,12650,12690,12690,12650,704
20230822,095500,1004505800,12690,12690,12690,12690,0
20230822,095400,1004505800,12690,12720,12750,12690,1930
20230822,095300,979982430,12750,12750,12750,12750,77
20230822,095200,979000680,12700,12700,12700,12700,4
20230822,095100,978949880,12760,12750,12760,12750,776
20230822,095000,969049810,12720,12780,12780,12720,1357
20230822,094900,951735070,12770,12730,12770,12730,696
20230822,094800,942852580,12720,12720,12750,12700,2317
20230822,094700,913355480,12730,12730,12730,12730,183
20230822,094600,911025890,12690,12740,12740,12690,302
20230822,094500,907193410,12740,12700,12760,12700,3524
20230822,094400,862306900,12690,12690,12710,12690,1343
20230822,094300,845252450,12690,12700,12700,12690,54
20230822,094200,844567140,12700,12690,12740,12690,366
20230822,094100,839910390,12690,12730,12730,12690,550
20230822,094000,832928890,12680,12740,12740,12680,390
20230822,093900,827978290,12740,12680,12740,12680,518
20230822,093800,821385140,12700,12740,12740,12670,2979
20230822,093700,783592590,12740,12730,12760,12700,1639
20230822,093600,762698460,12740,12740,12740,12700,2314
20230822,093500,733290860,12740,12790,12790,12740,2900
20230822,093400,696306060,12790,12690,12790,12690,6692
20230822,093300,611103590,12680,12630,12690,12630,5485
20230822,093200,541672430,12630,12630,12630,12630,20
20230822,093100,541419830,12640,12640,12640,12640,2
20230822,093000,541394550,12650,12650,12650,12650,241
20230822,092900,538345900,12650,12620,12650,12620,500
20230822,092800,532023900,12600,12600,12600,12600,0
20230822,092700,532023900,12600,12530,12600,12530,1433
20230822,092600,513980630,12550,12530,12550,12530,155
20230822,092500,512038460,12530,12540,12540,12530,580
20230822,092400,504766770,12520,12540,12540,12520,1000
20230822,092300,492235200,12580,12580,12580,12580,1
20230822,092200,492222620,12600,12600,12600,12600,30
20230822,092100,491844620,12600,12520,12600,12520,951
20230822,092000,479926110,12520,12540,12580,12520,567
20230822,091900,472816750,12500,12530,12540,12500,449
20230822,091800,467192420,12540,12530,12540,12530,438
20230822,091700,461702580,12530,12450,12530,12440,666
20230822,091600,453387360,12480,12540,12540,12440,609
20230822,091500,445791160,12580,12580,12580,12490,1081
20230822,091400,432274120,12600,12660,12660,12540,3112
20230822,091300,393147190,12680,12680,12680,12680,0
20230822,091200,393147190,12680,12660,12710,12660,2071
20230822,091100,366882260,12660,12650,12660,12600,1113
20230822,091000,352802270,12650,12700,12700,12580,2162
20230822,090900,325486540,12670,12640,12720,12630,4161
20230822,090800,272706840,12640,12580,12650,12570,2807
20230822,090700,237335100,12580,12480,12580,12440,3628
20230822,090600,191915220,12480,12430,12490,12370,1609
20230822,090500,171915640,12440,12410,12460,12350,3073
20230822,090400,133844980,12420,12480,12490,12420,691
20230822,090300,125239720,12490,12530,12530,12450,71
20230822,090200,124351890,12500,12590,12590,12500,1460
20230822,090100,106057740,12590,12550,12590,12510,4212
20230822,090000,53244740,12590,12500,12590,12500,4255