KissMeData/267320/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,202600,157891446075,4890,4890,4890,4890,173342
20230822,202500,157891446075,4890,4890,4890,4890,0
20230822,202400,157891446075,4890,4890,4890,4890,0
20230822,202300,157891446075,4890,4890,4890,4890,0
20230822,202200,157891446075,4890,4890,4890,4890,0
20230822,202100,157891446075,4890,4890,4890,4890,0
20230822,202000,157891446075,4890,4890,4890,4890,0
20230822,201900,157891446075,4890,4890,4890,4890,0
20230822,201800,157891446075,4890,4890,4890,4890,0
20230822,201700,157891446075,4890,4890,4890,4890,0
20230822,201600,157891446075,4890,4890,4890,4890,0
20230822,201500,157891446075,4890,4890,4890,4890,0
20230822,201400,157891446075,4890,4890,4890,4890,0
20230822,201300,157891446075,4890,4890,4890,4890,0
20230822,201200,157891446075,4890,4890,4890,4890,0
20230822,201100,157891446075,4890,4890,4890,4890,0
20230822,201000,157891446075,4890,4890,4890,4890,0
20230822,200900,157891446075,4890,4890,4890,4890,0
20230822,200800,157891446075,4890,4890,4890,4890,0
20230822,200700,157891446075,4890,4890,4890,4890,0
20230822,200600,157891446075,4890,4890,4890,4890,0
20230822,200500,157891446075,4890,4890,4890,4890,0
20230822,200400,157891446075,4890,4890,4890,4890,0
20230822,200300,157891446075,4890,4890,4890,4890,0
20230822,200200,157891446075,4890,4890,4890,4890,0
20230822,200100,157891446075,4890,4890,4890,4890,0
20230822,200000,157891446075,4890,4890,4890,4890,0
20230822,195900,157891446075,4890,4890,4890,4890,0
20230822,195800,157891446075,4890,4890,4890,4890,0
20230822,195700,157891446075,4890,4890,4890,4890,0
20230822,195600,157891446075,4890,4890,4890,4890,173342
20230822,195500,157891446075,4890,4890,4890,4890,0
20230822,195400,157891446075,4890,4890,4890,4890,0
20230822,195300,157891446075,4890,4890,4890,4890,0
20230822,195200,157891446075,4890,4890,4890,4890,0
20230822,195100,157891446075,4890,4890,4890,4890,0
20230822,195000,157891446075,4890,4890,4890,4890,0
20230822,194900,157891446075,4890,4890,4890,4890,0
20230822,194800,157891446075,4890,4890,4890,4890,0
20230822,194700,157891446075,4890,4890,4890,4890,0
20230822,194600,157891446075,4890,4890,4890,4890,0
20230822,194500,157891446075,4890,4890,4890,4890,0
20230822,194400,157891446075,4890,4890,4890,4890,0
20230822,194300,157891446075,4890,4890,4890,4890,0
20230822,194200,157891446075,4890,4890,4890,4890,0
20230822,194100,157891446075,4890,4890,4890,4890,0
20230822,194000,157891446075,4890,4890,4890,4890,0
20230822,193900,157891446075,4890,4890,4890,4890,0
20230822,193800,157891446075,4890,4890,4890,4890,0
20230822,193700,157891446075,4890,4890,4890,4890,0
20230822,193600,157891446075,4890,4890,4890,4890,0
20230822,193500,157891446075,4890,4890,4890,4890,0
20230822,193400,157891446075,4890,4890,4890,4890,0
20230822,193300,157891446075,4890,4890,4890,4890,0
20230822,193200,157891446075,4890,4890,4890,4890,0
20230822,193100,157891446075,4890,4890,4890,4890,0
20230822,193000,157891446075,4890,4890,4890,4890,0
20230822,192900,157891446075,4890,4890,4890,4890,0
20230822,192800,157891446075,4890,4890,4890,4890,0
20230822,192700,157891446075,4890,4890,4890,4890,0
20230822,192600,157891446075,4890,4890,4890,4890,173342
20230822,192500,157891446075,4890,4890,4890,4890,0
20230822,192400,157891446075,4890,4890,4890,4890,0
20230822,192300,157891446075,4890,4890,4890,4890,0
20230822,192200,157891446075,4890,4890,4890,4890,0
20230822,192100,157891446075,4890,4890,4890,4890,0
20230822,192000,157891446075,4890,4890,4890,4890,0
20230822,191900,157891446075,4890,4890,4890,4890,0
20230822,191800,157891446075,4890,4890,4890,4890,0
20230822,191700,157891446075,4890,4890,4890,4890,0
20230822,191600,157891446075,4890,4890,4890,4890,0
20230822,191500,157891446075,4890,4890,4890,4890,0
20230822,191400,157891446075,4890,4890,4890,4890,0
20230822,191300,157891446075,4890,4890,4890,4890,0
20230822,191200,157891446075,4890,4890,4890,4890,0
20230822,191100,157891446075,4890,4890,4890,4890,0
20230822,191000,157891446075,4890,4890,4890,4890,0
20230822,190900,157891446075,4890,4890,4890,4890,0
20230822,190800,157891446075,4890,4890,4890,4890,0
20230822,190700,157891446075,4890,4890,4890,4890,0
20230822,190600,157891446075,4890,4890,4890,4890,0
20230822,190500,157891446075,4890,4890,4890,4890,0
20230822,190400,157891446075,4890,4890,4890,4890,0
20230822,190300,157891446075,4890,4890,4890,4890,0
20230822,190200,157891446075,4890,4890,4890,4890,0
20230822,190100,157891446075,4890,4890,4890,4890,0
20230822,190000,157891446075,4890,4890,4890,4890,0
20230822,185900,157891446075,4890,4890,4890,4890,0
20230822,185800,157891446075,4890,4890,4890,4890,0
20230822,185700,157891446075,4890,4890,4890,4890,0
20230822,185600,157891446075,4890,4890,4890,4890,173342
20230822,185500,157891446075,4890,4890,4890,4890,0
20230822,185400,157891446075,4890,4890,4890,4890,0
20230822,185300,157891446075,4890,4890,4890,4890,0
20230822,185200,157891446075,4890,4890,4890,4890,0
20230822,185100,157891446075,4890,4890,4890,4890,0
20230822,185000,157891446075,4890,4890,4890,4890,0
20230822,184900,157891446075,4890,4890,4890,4890,0
20230822,184800,157891446075,4890,4890,4890,4890,0
20230822,184700,157891446075,4890,4890,4890,4890,0
20230822,184600,157891446075,4890,4890,4890,4890,0
20230822,184500,157891446075,4890,4890,4890,4890,0
20230822,184400,157891446075,4890,4890,4890,4890,0
20230822,184300,157891446075,4890,4890,4890,4890,0
20230822,184200,157891446075,4890,4890,4890,4890,0
20230822,184100,157891446075,4890,4890,4890,4890,0
20230822,184000,157891446075,4890,4890,4890,4890,0
20230822,183900,157891446075,4890,4890,4890,4890,0
20230822,183800,157891446075,4890,4890,4890,4890,0
20230822,183700,157891446075,4890,4890,4890,4890,0
20230822,183600,157891446075,4890,4890,4890,4890,0
20230822,183500,157891446075,4890,4890,4890,4890,0
20230822,183400,157891446075,4890,4890,4890,4890,0
20230822,183300,157891446075,4890,4890,4890,4890,0
20230822,183200,157891446075,4890,4890,4890,4890,0
20230822,183100,157891446075,4890,4890,4890,4890,0
20230822,183000,157891446075,4890,4890,4890,4890,0
20230822,182900,157891446075,4890,4890,4890,4890,0
20230822,182800,157891446075,4890,4890,4890,4890,0
20230822,182700,157891446075,4890,4890,4890,4890,0
20230822,182600,157891446075,4890,4890,4890,4890,173342
20230822,182500,157891446075,4890,4890,4890,4890,0
20230822,182400,157891446075,4890,4890,4890,4890,0
20230822,182300,157891446075,4890,4890,4890,4890,0
20230822,182200,157891446075,4890,4890,4890,4890,0
20230822,182100,157891446075,4890,4890,4890,4890,0
20230822,182000,157891446075,4890,4890,4890,4890,0
20230822,181900,157891446075,4890,4890,4890,4890,0
20230822,181800,157891446075,4890,4890,4890,4890,0
20230822,181700,157891446075,4890,4890,4890,4890,0
20230822,181600,157891446075,4890,4890,4890,4890,0
20230822,181500,157891446075,4890,4890,4890,4890,0
20230822,181400,157891446075,4890,4890,4890,4890,0
20230822,181300,157891446075,4890,4890,4890,4890,0
20230822,181200,157891446075,4890,4890,4890,4890,0
20230822,181100,157891446075,4890,4890,4890,4890,0
20230822,181000,157891446075,4890,4890,4890,4890,0
20230822,180900,157891446075,4890,4890,4890,4890,0
20230822,180800,157891446075,4890,4890,4890,4890,0
20230822,180700,157891446075,4890,4890,4890,4890,0
20230822,180600,157891446075,4890,4890,4890,4890,0
20230822,180500,157891446075,4890,4890,4890,4890,0
20230822,180400,157891446075,4890,4890,4890,4890,0
20230822,180300,157891446075,4890,4890,4890,4890,0
20230822,180200,157891446075,4890,4890,4890,4890,0
20230822,180100,157891446075,4890,4890,4890,4890,0
20230822,180000,157891446075,4890,4890,4890,4890,0
20230822,175900,157891446075,4890,4890,4890,4890,0
20230822,175800,157891446075,4890,4890,4890,4890,0
20230822,175700,157891446075,4890,4890,4890,4890,0
20230822,175600,157891446075,4890,4890,4890,4890,173342
20230822,175500,157891446075,4890,4890,4890,4890,0
20230822,175400,157891446075,4890,4890,4890,4890,0
20230822,175300,157891446075,4890,4890,4890,4890,0
20230822,175200,157891446075,4890,4890,4890,4890,0
20230822,175100,157891446075,4890,4890,4890,4890,0
20230822,175000,157891446075,4890,4890,4890,4890,0
20230822,174900,157891446075,4890,4890,4890,4890,0
20230822,174800,157891446075,4890,4890,4890,4890,0
20230822,174700,157891446075,4890,4890,4890,4890,0
20230822,174600,157891446075,4890,4890,4890,4890,0
20230822,174500,157891446075,4890,4890,4890,4890,0
20230822,174400,157891446075,4890,4890,4890,4890,0
20230822,174300,157891446075,4890,4890,4890,4890,0
20230822,174200,157891446075,4890,4890,4890,4890,0
20230822,174100,157891446075,4890,4890,4890,4890,0
20230822,174000,157891446075,4890,4890,4890,4890,0
20230822,173900,157891446075,4890,4890,4890,4890,0
20230822,173800,157891446075,4890,4890,4890,4890,0
20230822,173700,157891446075,4890,4890,4890,4890,0
20230822,173600,157891446075,4890,4890,4890,4890,0
20230822,173500,157891446075,4890,4890,4890,4890,0
20230822,173400,157891446075,4890,4890,4890,4890,0
20230822,173300,157891446075,4890,4890,4890,4890,0
20230822,173200,157891446075,4890,4890,4890,4890,0
20230822,173100,157891446075,4890,4890,4890,4890,0
20230822,173000,157891446075,4890,4890,4890,4890,0
20230822,172900,157891446075,4890,4890,4890,4890,0
20230822,172800,157891446075,4890,4890,4890,4890,0
20230822,172700,157891446075,4890,4890,4890,4890,0
20230822,172600,157891446075,4890,4890,4890,4890,173342
20230822,172500,157891446075,4890,4890,4890,4890,0
20230822,172400,157891446075,4890,4890,4890,4890,0
20230822,172300,157891446075,4890,4890,4890,4890,0
20230822,172200,157891446075,4890,4890,4890,4890,0
20230822,172100,157891446075,4890,4890,4890,4890,0
20230822,172000,157891446075,4890,4890,4890,4890,0
20230822,171900,157891446075,4890,4890,4890,4890,0
20230822,171800,157891446075,4890,4890,4890,4890,0
20230822,171700,157891446075,4890,4890,4890,4890,0
20230822,171600,157891446075,4890,4890,4890,4890,0
20230822,171500,157891446075,4890,4890,4890,4890,0
20230822,171400,157891446075,4890,4890,4890,4890,0
20230822,171300,157891446075,4890,4890,4890,4890,0
20230822,171200,157891446075,4890,4890,4890,4890,0
20230822,171100,157891446075,4890,4890,4890,4890,0
20230822,171000,157891446075,4890,4890,4890,4890,0
20230822,170900,157891446075,4890,4890,4890,4890,0
20230822,170800,157891446075,4890,4890,4890,4890,0
20230822,170700,157891446075,4890,4890,4890,4890,0
20230822,170600,157891446075,4890,4890,4890,4890,0
20230822,170500,157891446075,4890,4890,4890,4890,0
20230822,170400,157891446075,4890,4890,4890,4890,0
20230822,170300,157891446075,4890,4890,4890,4890,0
20230822,170200,157891446075,4890,4890,4890,4890,0
20230822,170100,157891446075,4890,4890,4890,4890,0
20230822,170000,157891446075,4890,4890,4890,4890,0
20230822,165900,157891446075,4890,4890,4890,4890,0
20230822,165800,157891446075,4890,4890,4890,4890,0
20230822,165700,157891446075,4890,4890,4890,4890,0
20230822,165600,157891446075,4890,4890,4890,4890,173342
20230822,165500,157891446075,4890,4890,4890,4890,0
20230822,165400,157891446075,4890,4890,4890,4890,0
20230822,165300,157891446075,4890,4890,4890,4890,0
20230822,165200,157891446075,4890,4890,4890,4890,0
20230822,165100,157891446075,4890,4890,4890,4890,0
20230822,165000,157891446075,4890,4890,4890,4890,0
20230822,164900,157891446075,4890,4890,4890,4890,0
20230822,164800,157891446075,4890,4890,4890,4890,0
20230822,164700,157891446075,4890,4890,4890,4890,0
20230822,164600,157891446075,4890,4890,4890,4890,0
20230822,164500,157891446075,4890,4890,4890,4890,0
20230822,164400,157891446075,4890,4890,4890,4890,0
20230822,164300,157891446075,4890,4890,4890,4890,0
20230822,164200,157891446075,4890,4890,4890,4890,0
20230822,164100,157891446075,4890,4890,4890,4890,0
20230822,164000,157891446075,4890,4890,4890,4890,0
20230822,163900,157891446075,4890,4890,4890,4890,0
20230822,163800,157891446075,4890,4890,4890,4890,0
20230822,163700,157891446075,4890,4890,4890,4890,0
20230822,163600,157891446075,4890,4890,4890,4890,0
20230822,163500,157891446075,4890,4890,4890,4890,0
20230822,163400,157891446075,4890,4890,4890,4890,0
20230822,163300,157891446075,4890,4890,4890,4890,0
20230822,163200,157891446075,4890,4890,4890,4890,0
20230822,163100,157891446075,4890,4890,4890,4890,0
20230822,163000,157891446075,4890,4890,4890,4890,0
20230822,162900,157891446075,4890,4890,4890,4890,0
20230822,162800,157891446075,4890,4890,4890,4890,0
20230822,162700,157891446075,4890,4890,4890,4890,0
20230822,162600,157891446075,4890,4890,4890,4890,173342
20230822,162500,157891446075,4890,4890,4890,4890,0
20230822,162400,157891446075,4890,4890,4890,4890,0
20230822,162300,157891446075,4890,4890,4890,4890,0
20230822,162200,157891446075,4890,4890,4890,4890,0
20230822,162100,157891446075,4890,4890,4890,4890,0
20230822,162000,157891446075,4890,4890,4890,4890,0
20230822,161900,157891446075,4890,4890,4890,4890,0
20230822,161800,157891446075,4890,4890,4890,4890,0
20230822,161700,157891446075,4890,4890,4890,4890,0
20230822,161600,157891446075,4890,4890,4890,4890,0
20230822,161500,157891446075,4890,4890,4890,4890,0
20230822,161400,157891446075,4890,4890,4890,4890,0
20230822,161300,157891446075,4890,4890,4890,4890,0
20230822,161200,157891446075,4890,4890,4890,4890,0
20230822,161100,157891446075,4890,4890,4890,4890,0
20230822,161000,157891446075,4890,4890,4890,4890,0
20230822,160900,157891446075,4890,4890,4890,4890,0
20230822,160800,157891446075,4890,4890,4890,4890,0
20230822,160700,157891446075,4890,4890,4890,4890,0
20230822,160600,157891446075,4890,4890,4890,4890,0
20230822,160500,157891446075,4890,4890,4890,4890,0
20230822,160400,157891446075,4890,4890,4890,4890,0
20230822,160300,157891446075,4890,4890,4890,4890,0
20230822,160200,157891446075,4890,4890,4890,4890,0
20230822,160100,157891446075,4890,4890,4890,4890,0
20230822,160000,157891446075,4890,4890,4890,4890,0
20230822,155900,157891446075,4890,4890,4890,4890,0
20230822,155800,157891446075,4890,4890,4890,4890,0
20230822,155700,157891446075,4890,4890,4890,4890,0
20230822,155600,157891446075,4890,4890,4890,4890,173342
20230822,155500,157891446075,4890,4890,4890,4890,0
20230822,155400,157891446075,4890,4890,4890,4890,0
20230822,155300,157891446075,4890,4890,4890,4890,0
20230822,155200,157891446075,4890,4890,4890,4890,0
20230822,155100,157891446075,4890,4890,4890,4890,0
20230822,155000,157891446075,4890,4890,4890,4890,0
20230822,154900,157891446075,4890,4890,4890,4890,0
20230822,154800,157891446075,4890,4890,4890,4890,0
20230822,154700,157891446075,4890,4890,4890,4890,0
20230822,154600,157891446075,4890,4890,4890,4890,0
20230822,154500,157891446075,4890,4890,4890,4890,0
20230822,154400,157891446075,4890,4890,4890,4890,0
20230822,154300,157891446075,4890,4890,4890,4890,0
20230822,154200,157891446075,4890,4890,4890,4890,0
20230822,154100,157891446075,4890,4890,4890,4890,0
20230822,154000,157891446075,4890,4890,4890,4890,0
20230822,153900,157891446075,4890,4890,4890,4890,0
20230822,153800,157891446075,4890,4890,4890,4890,0
20230822,153700,157891446075,4890,4890,4890,4890,0
20230822,153600,157891446075,4890,4890,4890,4890,0
20230822,153500,157891446075,4890,4890,4890,4890,0
20230822,153400,157891446075,4890,4890,4890,4890,0
20230822,153300,157891446075,4890,4890,4890,4890,0
20230822,153200,157891446075,4890,4890,4890,4890,0
20230822,153100,157891446075,4890,4890,4890,4890,0
20230822,153000,157891446075,4890,4890,4890,4890,173342
20230822,152900,157043803695,4845,4845,4845,4845,0
20230822,152800,157043803695,4845,4845,4845,4845,0
20230822,152700,157043803695,4845,4845,4845,4845,0
20230822,152600,157043803695,4845,4845,4845,4845,0
20230822,152500,157043803695,4845,4845,4845,4845,0
20230822,152400,157043803695,4845,4845,4845,4845,0
20230822,152300,157043803695,4845,4845,4845,4845,0
20230822,152200,157043803695,4845,4845,4845,4845,0
20230822,152100,157043803695,4845,4845,4845,4845,0
20230822,152000,157043803695,4845,4845,4845,4845,0
20230822,151900,157043803695,4845,4840,4850,4815,104338
20230822,151800,156539138205,4840,4830,4840,4805,97836
20230822,151700,156067622710,4830,4845,4865,4810,68005
20230822,151600,155739003400,4850,4835,4880,4825,102949
20230822,151500,155238829790,4835,4820,4845,4790,68838
20230822,151400,154907501035,4820,4840,4870,4820,133409
20230822,151300,154260785555,4840,4770,4855,4770,122549
20230822,151200,153671199430,4760,4750,4775,4740,97613
20230822,151100,153206903320,4750,4730,4750,4715,33290
20230822,151000,153049338515,4735,4745,4750,4725,60063
20230822,150900,152764581175,4745,4720,4750,4705,62838
20230822,150800,152467069945,4720,4695,4720,4670,58817
20230822,150700,152191154345,4695,4695,4705,4680,45446
20230822,150600,151977697770,4690,4710,4710,4675,47317
20230822,150500,151755641725,4710,4680,4710,4675,24648
20230822,150400,151640023550,4675,4700,4710,4670,22056
20230822,150300,151536675420,4700,4705,4730,4690,53188
20230822,150200,151286164420,4705,4670,4705,4670,18445
20230822,150100,151199668995,4680,4685,4685,4645,57732
20230822,150000,150930718665,4685,4705,4710,4665,41188
20230822,145900,150737730075,4705,4695,4715,4685,26804
20230822,145800,150611710865,4695,4700,4710,4695,35070
20230822,145700,150446820385,4700,4685,4705,4680,62414
20230822,145600,150153518795,4685,4680,4690,4665,33611
20230822,145500,149996399065,4680,4710,4715,4680,44614
20230822,145400,149786758755,4710,4695,4710,4680,44710
20230822,145300,149576986185,4695,4665,4700,4645,73510
20230822,145200,149234200520,4665,4615,4665,4605,99990
20230822,145100,148771504040,4615,4685,4695,4615,123547
20230822,145000,148197982030,4695,4680,4715,4675,59119
20230822,144900,147920549265,4680,4665,4690,4650,67135
20230822,144800,147607437100,4665,4675,4690,4645,104371
20230822,144700,147120262535,4675,4730,4740,4670,148248
20230822,144600,146424025330,4725,4755,4760,4710,49784
20230822,144500,146188142680,4760,4725,4790,4720,124903
20230822,144400,145592463780,4725,4675,4750,4645,133237
20230822,144300,144967283125,4665,4730,4760,4665,175703
20230822,144200,144137156395,4730,4725,4765,4710,202358
20230822,144100,143179395265,4735,4885,4920,4685,403740
20230822,144000,141247061315,4885,4940,4960,4880,158335
20230822,143900,140467138535,4940,4915,4960,4910,138946
20230822,143800,139780957780,4915,4930,4930,4885,69238
20230822,143700,139441384955,4925,4935,4950,4880,186296
20230822,143600,138528156655,4945,4975,4990,4920,185232
20230822,143500,137610246650,4975,4970,5040,4965,248033
20230822,143400,136371046865,4970,4925,5030,4920,285064
20230822,143300,134952464080,4925,4990,4995,4900,211678
20230822,143200,133908373630,4995,4940,5020,4900,334563
20230822,143100,132246736035,4950,4905,4995,4835,339120
20230822,143000,130575959505,4895,5000,5030,4855,369283
20230822,142900,128746470010,4995,5040,5040,4920,439848
20230822,142800,126554013785,5040,4895,5100,4875,940225
20230822,142700,121847095835,4895,4805,4960,4780,542506
20230822,142600,119184077975,4805,4845,4900,4765,376995
20230822,142500,117353962885,4845,4575,4900,4570,708209
20230822,142400,113956345165,4575,4585,4595,4525,47630
20230822,142300,113738876960,4585,4500,4605,4500,105457
20230822,142200,113257810795,4500,4475,4510,4475,36842
20230822,142100,113092003205,4475,4465,4475,4465,16395
20230822,142000,113018739760,4465,4505,4505,4465,13918
20230822,141900,112956363715,4500,4475,4500,4470,11766
20230822,141800,112903514415,4475,4485,4490,4470,18443
20230822,141700,112820841565,4485,4495,4505,4475,26124
20230822,141600,112703701325,4505,4490,4505,4485,12433
20230822,141500,112647791460,4485,4490,4495,4480,20860
20230822,141400,112554204255,4490,4495,4500,4485,4949
20230822,141300,112531974395,4500,4505,4505,4495,6420
20230822,141200,112503084145,4500,4500,4520,4495,20523
20230822,141100,112410616500,4500,4485,4500,4480,6731
20230822,141000,112380377315,4495,4475,4500,4460,23830
20230822,140900,112273822940,4475,4495,4495,4470,22064
20230822,140800,112175005795,4490,4495,4500,4490,8421
20230822,140700,112137162290,4495,4500,4500,4490,8805
20230822,140600,112097580740,4500,4510,4510,4485,14600
20230822,140500,112031885750,4500,4495,4510,4475,17834
20230822,140400,111951777375,4495,4515,4515,4495,19744
20230822,140300,111862799105,4510,4520,4520,4510,17406
20230822,140200,111784265475,4510,4525,4530,4510,18682
20230822,140100,111699752660,4525,4525,4525,4510,9630
20230822,140000,111656257790,4515,4520,4530,4505,40855
20230822,135900,111471641970,4520,4495,4520,4495,11052
20230822,135800,111421854210,4500,4480,4500,4480,13647
20230822,135700,111360625575,4480,4480,4485,4475,6173
20230822,135600,111332975020,4475,4475,4480,4470,12264
20230822,135500,111278074770,4480,4470,4485,4470,15024
20230822,135400,111210853710,4470,4465,4475,4460,19430
20230822,135300,111124106265,4470,4490,4490,4465,41310
20230822,135200,110939234930,4490,4490,4515,4480,51332
20230822,135100,110708186820,4495,4480,4495,4475,22438
20230822,135000,110607529645,4480,4485,4490,4475,11211
20230822,134900,110557287740,4485,4475,4495,4475,12572
20230822,134800,110500928355,4475,4495,4495,4470,20796
20230822,134700,110407850665,4495,4500,4510,4490,27262
20230822,134600,110285231935,4495,4485,4505,4475,34960
20230822,134500,110128183100,4485,4465,4485,4460,35847
20230822,134400,109967971220,4470,4480,4485,4465,19770
20230822,134300,109879434300,4475,4465,4480,4450,67055
20230822,134200,109580470635,4460,4490,4490,4460,77813
20230822,134100,109232098835,4490,4500,4500,4490,33965
20230822,134000,109079536740,4500,4520,4520,4495,56013
20230822,133900,108827246555,4520,4510,4520,4510,12674
20230822,133800,108770021435,4515,4535,4535,4515,41548
20230822,133700,108582145100,4535,4525,4535,4520,12122
20230822,133600,108527278470,4525,4550,4550,4525,11389
20230822,133500,108475711945,4550,4560,4565,4525,16249
20230822,133400,108401871380,4560,4535,4565,4530,7520
20230822,133300,108367717470,4535,4525,4535,4520,10749
20230822,133200,108319067630,4525,4530,4530,4520,12070
20230822,133100,108264456430,4530,4525,4535,4525,14950
20230822,133000,108196756460,4530,4525,4540,4520,24489
20230822,132900,108085913910,4525,4550,4550,4525,31827
20230822,132800,107941561430,4550,4575,4575,4550,27149
20230822,132700,107817788880,4575,4580,4580,4570,6269
20230822,132600,107789114160,4580,4570,4580,4565,8063
20230822,132500,107752234555,4575,4575,4575,4560,13482
20230822,132400,107690623745,4580,4600,4600,4570,12998
20230822,132300,107631034140,4595,4575,4610,4575,13884
20230822,132200,107567268065,4570,4565,4590,4560,12863
20230822,132100,107508401415,4570,4560,4575,4555,20635
20230822,132000,107414252760,4555,4560,4565,4550,6128
20230822,131900,107386343355,4555,4555,4575,4550,13995
20230822,131800,107322527630,4555,4560,4560,4550,22817
20230822,131700,107218645055,4555,4565,4565,4550,19671
20230822,131600,107128970520,4565,4585,4595,4560,20147
20230822,131500,107036827890,4580,4590,4590,4570,22757
20230822,131400,106932554975,4585,4560,4585,4555,22541
20230822,131300,106829561410,4555,4590,4595,4555,20762
20230822,131200,106734550805,4590,4630,4635,4580,44821
20230822,131100,106528403060,4625,4665,4680,4620,86415
20230822,131000,106126981915,4665,4630,4675,4625,138625
20230822,130900,105481881465,4630,4600,4645,4595,87766
20230822,130800,105075931965,4600,4600,4610,4585,38134
20230822,130700,104900597775,4600,4575,4610,4565,84762
20230822,130600,104511394285,4575,4530,4575,4520,38396
20230822,130500,104336541845,4530,4520,4535,4520,14281
20230822,130400,104271911665,4520,4525,4530,4520,10274
20230822,130300,104225445700,4525,4530,4535,4520,10946
20230822,130200,104175915875,4530,4525,4550,4520,15850
20230822,130100,104104166020,4540,4560,4560,4525,24912
20230822,130000,103990901710,4560,4565,4570,4555,17043
20230822,125900,103913109825,4565,4560,4565,4555,11607
20230822,125800,103860184295,4560,4550,4565,4545,17598
20230822,125700,103780019750,4550,4535,4550,4525,14134
20230822,125600,103715934230,4530,4540,4540,4525,9136
20230822,125500,103674554775,4540,4540,4540,4525,39970
20230822,125400,103493582425,4525,4545,4545,4520,26745
20230822,125300,103372465040,4520,4525,4545,4520,25886
20230822,125200,103255291850,4525,4545,4545,4525,45310
20230822,125100,103049667780,4540,4560,4560,4540,22291
20230822,125000,102948243375,4560,4565,4575,4555,19117
20230822,124900,102861065165,4575,4575,4580,4570,24999
20230822,124800,102746693380,4575,4570,4585,4570,22870
20230822,124700,102641982710,4565,4565,4575,4560,8102
20230822,124600,102604964375,4565,4570,4580,4560,36877
20230822,124500,102436480805,4570,4550,4570,4550,30764
20230822,124400,102296203790,4550,4525,4560,4525,23287
20230822,124300,102190382770,4525,4535,4535,4515,12609
20230822,124200,102133324910,4535,4525,4535,4515,32700
20230822,124100,101985506795,4525,4520,4530,4515,8073
20230822,124000,101948992535,4520,4535,4535,4515,22275
20230822,123900,101848289155,4535,4540,4550,4530,18294
20230822,123800,101765281070,4540,4525,4540,4525,5674
20230822,123700,101739539830,4530,4505,4530,4505,37503
20230822,123600,101569909545,4510,4530,4530,4505,26867
20230822,123500,101448544605,4525,4530,4530,4520,11311
20230822,123400,101397343365,4530,4525,4535,4520,30411
20230822,123300,101259608570,4520,4520,4530,4515,25585
20230822,123200,101143997800,4515,4510,4535,4505,32662
20230822,123100,100996483335,4515,4525,4525,4505,38411
20230822,123000,100822979950,4525,4500,4525,4490,40024
20230822,122900,100642508315,4490,4490,4510,4480,59239
20230822,122800,100376233540,4490,4525,4540,4485,193079
20230822,122700,99506177310,4530,4545,4545,4525,27800
20230822,122600,99380216480,4540,4560,4560,4540,34003
20230822,122500,99225568830,4555,4550,4570,4550,18840
20230822,122400,99139697635,4555,4540,4555,4520,42797
20230822,122300,98945706835,4550,4565,4575,4540,30562
20230822,122200,98806470670,4560,4570,4585,4560,33300
20230822,122100,98654175940,4565,4550,4570,4540,50527
20230822,122000,98424358930,4545,4575,4575,4530,56980
20230822,121900,98165238980,4570,4600,4605,4550,95270
20230822,121800,97728890330,4600,4625,4650,4600,60424
20230822,121700,97450179575,4650,4655,4665,4620,44635
20230822,121600,97243467450,4650,4670,4680,4650,20754
20230822,121500,97146616700,4675,4640,4680,4635,18838
20230822,121400,97058911600,4640,4660,4660,4635,30753
20230822,121300,96916109665,4660,4670,4675,4655,18280
20230822,121200,96830848495,4670,4650,4670,4645,22311
20230822,121100,96726956695,4650,4650,4665,4645,29709
20230822,121000,96588721055,4650,4685,4690,4645,46175
20230822,120900,96373277985,4680,4670,4700,4665,12812
20230822,120800,96313315355,4665,4695,4715,4660,28201
20230822,120700,96181327490,4700,4660,4700,4660,23914
20230822,120600,96069382765,4660,4665,4675,4645,81377
20230822,120500,95690290420,4665,4680,4680,4665,23761
20230822,120400,95579296860,4675,4695,4720,4670,31730
20230822,120300,95430668515,4720,4730,4760,4685,86991
20230822,120200,95021307910,4730,4740,4740,4715,25240
20230822,120100,94902047660,4745,4750,4755,4745,7596
20230822,120000,94865967660,4750,4770,4770,4750,9695
20230822,115900,94819799020,4770,4770,4770,4760,8925
20230822,115800,94777250300,4770,4730,4770,4730,9177
20230822,115700,94733671060,4730,4730,4735,4720,11194
20230822,115600,94680793210,4720,4755,4755,4720,23183
20230822,115500,94571028620,4750,4745,4770,4720,32145
20230822,115400,94418647520,4745,4745,4750,4735,11436
20230822,115300,94364436400,4745,4755,4760,4745,17106
20230822,115200,94283152535,4755,4770,4775,4755,8373
20230822,115100,94243277120,4770,4730,4770,4730,9025
20230822,115000,94200396190,4730,4740,4745,4710,54143
20230822,114900,93944263700,4745,4780,4780,4745,40865
20230822,114800,93749756565,4780,4770,4780,4770,4927
20230822,114700,93726233255,4770,4800,4800,4770,51788
20230822,114600,93478520095,4800,4805,4805,4800,5971
20230822,114500,93449854440,4800,4805,4805,4795,3780
20230822,114400,93431710580,4805,4805,4810,4800,9804
20230822,114300,93384613215,4805,4795,4805,4795,9684
20230822,114200,93338155380,4795,4795,4805,4795,6854
20230822,114100,93305271765,4800,4805,4805,4795,10946
20230822,114000,93252729015,4805,4795,4805,4795,7171
20230822,113900,93218299055,4795,4810,4815,4795,12879
20230822,113800,93156456705,4815,4815,4835,4810,7552
20230822,113700,93120066140,4815,4820,4835,4815,16100
20230822,113600,93042470920,4820,4835,4840,4820,13184
20230822,113500,92978746500,4830,4820,4835,4805,17647
20230822,113400,92893585625,4820,4805,4820,4795,11671
20230822,113300,92837471835,4805,4775,4815,4775,6823
20230822,113200,92804723025,4775,4790,4795,4770,19642
20230822,113100,92710822130,4790,4795,4800,4790,7937
20230822,113000,92672778770,4795,4800,4800,4795,4782
20230822,112900,92649844020,4800,4795,4800,4785,8366
20230822,112800,92609732140,4800,4775,4800,4770,8538
20230822,112700,92568907180,4770,4765,4780,4755,17698
20230822,112600,92484664310,4765,4820,4820,4760,43203
20230822,112500,92278024460,4810,4820,4845,4800,15037
20230822,112400,92205613365,4830,4820,4830,4815,3651
20230822,112300,92188015760,4820,4825,4840,4810,12295
20230822,112200,92128662450,4825,4805,4825,4795,18738
20230822,112100,92038668210,4815,4825,4825,4800,15033
20230822,112000,91966449520,4810,4830,4830,4810,23080
20230822,111900,91855166050,4825,4830,4830,4825,7870
20230822,111800,91817172115,4830,4805,4835,4800,15322
20230822,111700,91743460410,4800,4820,4820,4800,40561
20230822,111600,91548597045,4820,4830,4835,4815,17392
20230822,111500,91464697235,4830,4820,4850,4805,23008
20230822,111400,91353753475,4815,4855,4860,4815,35955
20230822,111300,91179489905,4855,4850,4865,4850,29521
20230822,111200,91036148240,4860,4805,4860,4805,23287
20230822,111100,90923618660,4805,4885,4885,4805,62281
20230822,111000,90622197430,4885,4885,4920,4855,88313
20230822,110900,90190718655,4885,4905,4950,4855,217321
20230822,110800,89120288075,4905,4875,4920,4875,107729
20230822,110700,88592488025,4865,4885,4910,4850,78528
20230822,110600,88209157190,4895,4810,4930,4810,148523
20230822,110500,87484552060,4815,4820,4830,4805,14191
20230822,110400,87416196935,4825,4770,4825,4770,20206
20230822,110300,87319021990,4770,4750,4770,4740,14293
20230822,110200,87251074825,4750,4785,4785,4750,33657
20230822,110100,87091078660,4770,4785,4785,4770,25869
20230822,110000,86967611325,4780,4775,4790,4760,15510
20230822,105900,86893587115,4775,4800,4800,4770,35394
20230822,105800,86724464260,4795,4805,4810,4785,20162
20230822,105700,86627799340,4805,4810,4825,4800,27895
20230822,105600,86493632115,4810,4815,4820,4805,21933
20230822,105500,86388104790,4815,4820,4830,4805,19301
20230822,105400,86295042090,4825,4805,4825,4795,36581
20230822,105300,86119253550,4810,4835,4855,4805,77488
20230822,105200,85744812680,4835,4815,4840,4795,49720
20230822,105100,85504945395,4815,4790,4835,4790,66921
20230822,105000,85182199475,4790,4815,4830,4770,47784
20230822,104900,84952323670,4815,4805,4825,4800,69296
20230822,104800,84618696535,4800,4760,4805,4750,62582
20230822,104700,84319257350,4760,4750,4765,4750,14175
20230822,104600,84251808750,4750,4750,4765,4745,19953
20230822,104500,84156939280,4750,4750,4755,4735,16554
20230822,104400,84078378120,4750,4740,4760,4735,40130
20230822,104300,83887943735,4740,4735,4750,4725,39549
20230822,104200,83700641130,4735,4695,4740,4690,40929
20230822,104100,83507909685,4695,4690,4720,4680,36164
20230822,104000,83338128475,4675,4645,4690,4635,72102
20230822,103900,83002412545,4635,4725,4730,4625,176031
20230822,103800,82177232030,4725,4745,4750,4725,35921
20230822,103700,82007049780,4750,4770,4770,4745,25506
20230822,103600,81885765715,4765,4770,4775,4755,23576
20230822,103500,81773379820,4765,4745,4770,4740,33827
20230822,103400,81612343950,4745,4740,4750,4715,42393
20230822,103300,81411717110,4735,4730,4745,4725,41734
20230822,103200,81214163935,4730,4770,4775,4710,144650
20230822,103100,80528601190,4775,4785,4795,4770,44011
20230822,103000,80318262855,4790,4805,4805,4780,26849
20230822,102900,80189465455,4805,4770,4810,4770,14925
20230822,102800,80117934730,4770,4795,4820,4770,79252
20230822,102700,79737814115,4795,4785,4800,4785,14504
20230822,102600,79668348390,4800,4805,4810,4780,22788
20230822,102500,79559062150,4805,4805,4810,4785,28982
20230822,102400,79419978360,4805,4800,4810,4795,18334
20230822,102300,79331920165,4800,4780,4810,4770,29418
20230822,102200,79190836270,4775,4785,4790,4750,69335
20230822,102100,78860526790,4780,4800,4805,4770,53113
20230822,102000,78606485850,4800,4800,4825,4790,45384
20230822,101900,78388501915,4800,4800,4805,4775,57871
20230822,101800,78111109590,4805,4820,4840,4800,81446
20230822,101700,77719172750,4820,4805,4825,4800,27072
20230822,101600,77589006155,4805,4835,4850,4800,66169
20230822,101500,77269922230,4840,4840,4850,4820,56992
20230822,101400,76994385115,4845,4835,4855,4830,37792
20230822,101300,76811432700,4850,4890,4900,4835,96500
20230822,101200,76342006460,4865,4955,4955,4865,145125
20230822,101100,75628919320,4955,4965,5000,4935,188748
20230822,101000,74690979710,4965,4930,4965,4925,174871
20230822,100900,73825517610,4930,4880,4940,4880,120471
20230822,100800,73232773855,4885,4875,4900,4870,90496
20230822,100700,72790737105,4870,4855,4880,4835,36989
20230822,100600,72610760435,4855,4835,4860,4820,64907
20230822,100500,72296556890,4840,4805,4845,4795,49990
20230822,100400,72055477990,4805,4775,4805,4760,37412
20230822,100300,71876729200,4785,4780,4795,4770,17474
20230822,100200,71793202370,4780,4800,4810,4770,26611
20230822,100100,71665792790,4800,4800,4865,4770,79278
20230822,100000,71283334125,4805,4740,4805,4740,38564
20230822,095900,71099176610,4740,4740,4750,4710,55948
20230822,095800,70834625825,4740,4755,4775,4725,47114
20230822,095700,70610875460,4755,4795,4800,4750,58860
20230822,095600,70329767410,4795,4750,4820,4745,53160
20230822,095500,70075292170,4750,4740,4775,4715,65826
20230822,095400,69763313660,4740,4745,4765,4705,108858
20230822,095300,69248745170,4750,4825,4830,4745,130806
20230822,095200,68624052540,4825,4780,4835,4770,58524
20230822,095100,68342700730,4780,4895,4905,4770,160606
20230822,095000,67565666745,4895,4950,4950,4895,63487
20230822,094900,67252426520,4950,4905,4960,4880,81557
20230822,094800,66850814190,4905,4930,4940,4900,81335
20230822,094700,66450360405,4930,4880,4940,4860,85563
20230822,094600,66030030525,4880,4895,4915,4855,53594
20230822,094500,65767890850,4890,4870,4895,4840,81934
20230822,094400,65369534290,4870,4865,4905,4855,71989
20230822,094300,65018609310,4870,4850,4915,4845,59991
20230822,094200,64726150390,4840,4920,4920,4820,161995
20230822,094100,63936269390,4920,4940,4940,4830,257336
20230822,094000,62678206250,4920,4895,4970,4870,314451
20230822,093900,61125306005,4885,4870,4920,4840,165791
20230822,093800,60315236850,4860,4815,4870,4810,76105
20230822,093700,59946780830,4815,4795,4825,4795,59127
20230822,093600,59662542625,4800,4770,4840,4745,102584
20230822,093500,59169224020,4750,4835,4840,4735,153251
20230822,093400,58433875025,4835,4815,4850,4770,102255
20230822,093300,57942455325,4815,4770,4840,4750,154819
20230822,093200,57196955100,4770,4735,4800,4710,196375
20230822,093100,56261335470,4735,4670,4765,4655,175320
20230822,093000,55434606230,4670,4540,4680,4510,289643
20230822,092900,54094509655,4535,4725,4750,4505,639037
20230822,092800,51123775935,4735,4735,4735,4735,0
20230822,092700,51123775935,4735,4740,4740,4735,3836
20230822,092600,51105604570,4740,4760,4840,4735,327989
20230822,092500,49542918950,4760,4935,4940,4735,581497
20230822,092400,46737988320,4935,5020,5030,4935,134953
20230822,092300,46066967905,5010,4950,5030,4945,103551
20230822,092200,45550239220,4950,5030,5030,4930,189429
20230822,092100,44608936450,5030,5040,5050,5000,91937
20230822,092000,44146951600,5030,5080,5140,5010,152827
20230822,091900,43370894200,5080,4990,5090,4960,224995
20230822,091800,42240991240,4980,5110,5130,4945,269631
20230822,091700,40891103320,5110,5080,5140,5030,148517
20230822,091600,40135162040,5100,5180,5220,5070,340826
20230822,091500,38379209960,5180,5150,5200,5110,216425
20230822,091400,37263131650,5130,5150,5180,5050,209588
20230822,091300,36188718030,5150,5130,5160,5070,245852
20230822,091200,34931991210,5120,4955,5150,4940,376052
20230822,091100,33042118105,4970,5010,5020,4890,584477
20230822,091000,30152183310,5020,5210,5250,5010,421566
20230822,090900,27986103770,5220,5150,5290,5130,271211
20230822,090800,26566380180,5150,5220,5380,5140,610528
20230822,090700,23345530230,5230,5200,5300,5120,521923
20230822,090600,20622559580,5200,5210,5300,5060,952211
20230822,090500,15705736190,5210,5260,5280,5210,396195
20230822,090400,13623717580,5300,5300,5300,5300,0
20230822,090300,13623717580,5300,5660,5680,5300,701336
20230822,090200,9793784610,5650,5880,5970,5500,1673762
20230822,090100,0,6250,6250,6250,6250,0
20230822,090000,0,6250,6250,6250,6250,0