KissMeData/241770/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,202000,216762430,11840,11840,11840,11840,50
20230822,201900,216762430,11840,11840,11840,11840,0
20230822,201800,216762430,11840,11840,11840,11840,0
20230822,201700,216762430,11840,11840,11840,11840,0
20230822,201600,216762430,11840,11840,11840,11840,0
20230822,201500,216762430,11840,11840,11840,11840,0
20230822,201400,216762430,11840,11840,11840,11840,0
20230822,201300,216762430,11840,11840,11840,11840,0
20230822,201200,216762430,11840,11840,11840,11840,0
20230822,201100,216762430,11840,11840,11840,11840,0
20230822,201000,216762430,11840,11840,11840,11840,0
20230822,200900,216762430,11840,11840,11840,11840,0
20230822,200800,216762430,11840,11840,11840,11840,0
20230822,200700,216762430,11840,11840,11840,11840,0
20230822,200600,216762430,11840,11840,11840,11840,0
20230822,200500,216762430,11840,11840,11840,11840,0
20230822,200400,216762430,11840,11840,11840,11840,0
20230822,200300,216762430,11840,11840,11840,11840,0
20230822,200200,216762430,11840,11840,11840,11840,0
20230822,200100,216762430,11840,11840,11840,11840,0
20230822,200000,216762430,11840,11840,11840,11840,0
20230822,195900,216762430,11840,11840,11840,11840,0
20230822,195800,216762430,11840,11840,11840,11840,0
20230822,195700,216762430,11840,11840,11840,11840,0
20230822,195600,216762430,11840,11840,11840,11840,0
20230822,195500,216762430,11840,11840,11840,11840,0
20230822,195400,216762430,11840,11840,11840,11840,0
20230822,195300,216762430,11840,11840,11840,11840,0
20230822,195200,216762430,11840,11840,11840,11840,0
20230822,195100,216762430,11840,11840,11840,11840,0
20230822,195000,216762430,11840,11840,11840,11840,50
20230822,194900,216762430,11840,11840,11840,11840,0
20230822,194800,216762430,11840,11840,11840,11840,0
20230822,194700,216762430,11840,11840,11840,11840,0
20230822,194600,216762430,11840,11840,11840,11840,0
20230822,194500,216762430,11840,11840,11840,11840,0
20230822,194400,216762430,11840,11840,11840,11840,0
20230822,194300,216762430,11840,11840,11840,11840,0
20230822,194200,216762430,11840,11840,11840,11840,0
20230822,194100,216762430,11840,11840,11840,11840,0
20230822,194000,216762430,11840,11840,11840,11840,0
20230822,193900,216762430,11840,11840,11840,11840,0
20230822,193800,216762430,11840,11840,11840,11840,0
20230822,193700,216762430,11840,11840,11840,11840,0
20230822,193600,216762430,11840,11840,11840,11840,0
20230822,193500,216762430,11840,11840,11840,11840,0
20230822,193400,216762430,11840,11840,11840,11840,0
20230822,193300,216762430,11840,11840,11840,11840,0
20230822,193200,216762430,11840,11840,11840,11840,0
20230822,193100,216762430,11840,11840,11840,11840,0
20230822,193000,216762430,11840,11840,11840,11840,0
20230822,192900,216762430,11840,11840,11840,11840,0
20230822,192800,216762430,11840,11840,11840,11840,0
20230822,192700,216762430,11840,11840,11840,11840,0
20230822,192600,216762430,11840,11840,11840,11840,0
20230822,192500,216762430,11840,11840,11840,11840,0
20230822,192400,216762430,11840,11840,11840,11840,0
20230822,192300,216762430,11840,11840,11840,11840,0
20230822,192200,216762430,11840,11840,11840,11840,0
20230822,192100,216762430,11840,11840,11840,11840,0
20230822,192000,216762430,11840,11840,11840,11840,50
20230822,191900,216762430,11840,11840,11840,11840,0
20230822,191800,216762430,11840,11840,11840,11840,0
20230822,191700,216762430,11840,11840,11840,11840,0
20230822,191600,216762430,11840,11840,11840,11840,0
20230822,191500,216762430,11840,11840,11840,11840,0
20230822,191400,216762430,11840,11840,11840,11840,0
20230822,191300,216762430,11840,11840,11840,11840,0
20230822,191200,216762430,11840,11840,11840,11840,0
20230822,191100,216762430,11840,11840,11840,11840,0
20230822,191000,216762430,11840,11840,11840,11840,0
20230822,190900,216762430,11840,11840,11840,11840,0
20230822,190800,216762430,11840,11840,11840,11840,0
20230822,190700,216762430,11840,11840,11840,11840,0
20230822,190600,216762430,11840,11840,11840,11840,0
20230822,190500,216762430,11840,11840,11840,11840,0
20230822,190400,216762430,11840,11840,11840,11840,0
20230822,190300,216762430,11840,11840,11840,11840,0
20230822,190200,216762430,11840,11840,11840,11840,0
20230822,190100,216762430,11840,11840,11840,11840,0
20230822,190000,216762430,11840,11840,11840,11840,0
20230822,185900,216762430,11840,11840,11840,11840,0
20230822,185800,216762430,11840,11840,11840,11840,0
20230822,185700,216762430,11840,11840,11840,11840,0
20230822,185600,216762430,11840,11840,11840,11840,0
20230822,185500,216762430,11840,11840,11840,11840,0
20230822,185400,216762430,11840,11840,11840,11840,0
20230822,185300,216762430,11840,11840,11840,11840,0
20230822,185200,216762430,11840,11840,11840,11840,0
20230822,185100,216762430,11840,11840,11840,11840,0
20230822,185000,216762430,11840,11840,11840,11840,50
20230822,184900,216762430,11840,11840,11840,11840,0
20230822,184800,216762430,11840,11840,11840,11840,0
20230822,184700,216762430,11840,11840,11840,11840,0
20230822,184600,216762430,11840,11840,11840,11840,0
20230822,184500,216762430,11840,11840,11840,11840,0
20230822,184400,216762430,11840,11840,11840,11840,0
20230822,184300,216762430,11840,11840,11840,11840,0
20230822,184200,216762430,11840,11840,11840,11840,0
20230822,184100,216762430,11840,11840,11840,11840,0
20230822,184000,216762430,11840,11840,11840,11840,0
20230822,183900,216762430,11840,11840,11840,11840,0
20230822,183800,216762430,11840,11840,11840,11840,0
20230822,183700,216762430,11840,11840,11840,11840,0
20230822,183600,216762430,11840,11840,11840,11840,0
20230822,183500,216762430,11840,11840,11840,11840,0
20230822,183400,216762430,11840,11840,11840,11840,0
20230822,183300,216762430,11840,11840,11840,11840,0
20230822,183200,216762430,11840,11840,11840,11840,0
20230822,183100,216762430,11840,11840,11840,11840,0
20230822,183000,216762430,11840,11840,11840,11840,0
20230822,182900,216762430,11840,11840,11840,11840,0
20230822,182800,216762430,11840,11840,11840,11840,0
20230822,182700,216762430,11840,11840,11840,11840,0
20230822,182600,216762430,11840,11840,11840,11840,0
20230822,182500,216762430,11840,11840,11840,11840,0
20230822,182400,216762430,11840,11840,11840,11840,0
20230822,182300,216762430,11840,11840,11840,11840,0
20230822,182200,216762430,11840,11840,11840,11840,0
20230822,182100,216762430,11840,11840,11840,11840,0
20230822,182000,216762430,11840,11840,11840,11840,50
20230822,181900,216762430,11840,11840,11840,11840,0
20230822,181800,216762430,11840,11840,11840,11840,0
20230822,181700,216762430,11840,11840,11840,11840,0
20230822,181600,216762430,11840,11840,11840,11840,0
20230822,181500,216762430,11840,11840,11840,11840,0
20230822,181400,216762430,11840,11840,11840,11840,0
20230822,181300,216762430,11840,11840,11840,11840,0
20230822,181200,216762430,11840,11840,11840,11840,0
20230822,181100,216762430,11840,11840,11840,11840,0
20230822,181000,216762430,11840,11840,11840,11840,0
20230822,180900,216762430,11840,11840,11840,11840,0
20230822,180800,216762430,11840,11840,11840,11840,0
20230822,180700,216762430,11840,11840,11840,11840,0
20230822,180600,216762430,11840,11840,11840,11840,0
20230822,180500,216762430,11840,11840,11840,11840,0
20230822,180400,216762430,11840,11840,11840,11840,0
20230822,180300,216762430,11840,11840,11840,11840,0
20230822,180200,216762430,11840,11840,11840,11840,0
20230822,180100,216762430,11840,11840,11840,11840,0
20230822,180000,216762430,11840,11840,11840,11840,0
20230822,175900,216762430,11840,11840,11840,11840,0
20230822,175800,216762430,11840,11840,11840,11840,0
20230822,175700,216762430,11840,11840,11840,11840,0
20230822,175600,216762430,11840,11840,11840,11840,0
20230822,175500,216762430,11840,11840,11840,11840,0
20230822,175400,216762430,11840,11840,11840,11840,0
20230822,175300,216762430,11840,11840,11840,11840,0
20230822,175200,216762430,11840,11840,11840,11840,0
20230822,175100,216762430,11840,11840,11840,11840,0
20230822,175000,216762430,11840,11840,11840,11840,50
20230822,174900,216762430,11840,11840,11840,11840,0
20230822,174800,216762430,11840,11840,11840,11840,0
20230822,174700,216762430,11840,11840,11840,11840,0
20230822,174600,216762430,11840,11840,11840,11840,0
20230822,174500,216762430,11840,11840,11840,11840,0
20230822,174400,216762430,11840,11840,11840,11840,0
20230822,174300,216762430,11840,11840,11840,11840,0
20230822,174200,216762430,11840,11840,11840,11840,0
20230822,174100,216762430,11840,11840,11840,11840,0
20230822,174000,216762430,11840,11840,11840,11840,0
20230822,173900,216762430,11840,11840,11840,11840,0
20230822,173800,216762430,11840,11840,11840,11840,0
20230822,173700,216762430,11840,11840,11840,11840,0
20230822,173600,216762430,11840,11840,11840,11840,0
20230822,173500,216762430,11840,11840,11840,11840,0
20230822,173400,216762430,11840,11840,11840,11840,0
20230822,173300,216762430,11840,11840,11840,11840,0
20230822,173200,216762430,11840,11840,11840,11840,0
20230822,173100,216762430,11840,11840,11840,11840,0
20230822,173000,216762430,11840,11840,11840,11840,0
20230822,172900,216762430,11840,11840,11840,11840,0
20230822,172800,216762430,11840,11840,11840,11840,0
20230822,172700,216762430,11840,11840,11840,11840,0
20230822,172600,216762430,11840,11840,11840,11840,0
20230822,172500,216762430,11840,11840,11840,11840,0
20230822,172400,216762430,11840,11840,11840,11840,0
20230822,172300,216762430,11840,11840,11840,11840,0
20230822,172200,216762430,11840,11840,11840,11840,0
20230822,172100,216762430,11840,11840,11840,11840,0
20230822,172000,216762430,11840,11840,11840,11840,50
20230822,171900,216762430,11840,11840,11840,11840,0
20230822,171800,216762430,11840,11840,11840,11840,0
20230822,171700,216762430,11840,11840,11840,11840,0
20230822,171600,216762430,11840,11840,11840,11840,0
20230822,171500,216762430,11840,11840,11840,11840,0
20230822,171400,216762430,11840,11840,11840,11840,0
20230822,171300,216762430,11840,11840,11840,11840,0
20230822,171200,216762430,11840,11840,11840,11840,0
20230822,171100,216762430,11840,11840,11840,11840,0
20230822,171000,216762430,11840,11840,11840,11840,0
20230822,170900,216762430,11840,11840,11840,11840,0
20230822,170800,216762430,11840,11840,11840,11840,0
20230822,170700,216762430,11840,11840,11840,11840,0
20230822,170600,216762430,11840,11840,11840,11840,0
20230822,170500,216762430,11840,11840,11840,11840,0
20230822,170400,216762430,11840,11840,11840,11840,0
20230822,170300,216762430,11840,11840,11840,11840,0
20230822,170200,216762430,11840,11840,11840,11840,0
20230822,170100,216762430,11840,11840,11840,11840,0
20230822,170000,216762430,11840,11840,11840,11840,0
20230822,165900,216762430,11840,11840,11840,11840,0
20230822,165800,216762430,11840,11840,11840,11840,0
20230822,165700,216762430,11840,11840,11840,11840,0
20230822,165600,216762430,11840,11840,11840,11840,0
20230822,165500,216762430,11840,11840,11840,11840,0
20230822,165400,216762430,11840,11840,11840,11840,0
20230822,165300,216762430,11840,11840,11840,11840,0
20230822,165200,216762430,11840,11840,11840,11840,0
20230822,165100,216762430,11840,11840,11840,11840,0
20230822,165000,216762430,11840,11840,11840,11840,50
20230822,164900,216762430,11840,11840,11840,11840,0
20230822,164800,216762430,11840,11840,11840,11840,0
20230822,164700,216762430,11840,11840,11840,11840,0
20230822,164600,216762430,11840,11840,11840,11840,0
20230822,164500,216762430,11840,11840,11840,11840,0
20230822,164400,216762430,11840,11840,11840,11840,0
20230822,164300,216762430,11840,11840,11840,11840,0
20230822,164200,216762430,11840,11840,11840,11840,0
20230822,164100,216762430,11840,11840,11840,11840,0
20230822,164000,216762430,11840,11840,11840,11840,0
20230822,163900,216762430,11840,11840,11840,11840,0
20230822,163800,216762430,11840,11840,11840,11840,0
20230822,163700,216762430,11840,11840,11840,11840,0
20230822,163600,216762430,11840,11840,11840,11840,0
20230822,163500,216762430,11840,11840,11840,11840,0
20230822,163400,216762430,11840,11840,11840,11840,0
20230822,163300,216762430,11840,11840,11840,11840,0
20230822,163200,216762430,11840,11840,11840,11840,0
20230822,163100,216762430,11840,11840,11840,11840,0
20230822,163000,216762430,11840,11840,11840,11840,0
20230822,162900,216762430,11840,11840,11840,11840,0
20230822,162800,216762430,11840,11840,11840,11840,0
20230822,162700,216762430,11840,11840,11840,11840,0
20230822,162600,216762430,11840,11840,11840,11840,0
20230822,162500,216762430,11840,11840,11840,11840,0
20230822,162400,216762430,11840,11840,11840,11840,0
20230822,162300,216762430,11840,11840,11840,11840,0
20230822,162200,216762430,11840,11840,11840,11840,0
20230822,162100,216762430,11840,11840,11840,11840,0
20230822,162000,216762430,11840,11840,11840,11840,50
20230822,161900,216762430,11840,11840,11840,11840,0
20230822,161800,216762430,11840,11840,11840,11840,0
20230822,161700,216762430,11840,11840,11840,11840,0
20230822,161600,216762430,11840,11840,11840,11840,0
20230822,161500,216762430,11840,11840,11840,11840,0
20230822,161400,216762430,11840,11840,11840,11840,0
20230822,161300,216762430,11840,11840,11840,11840,0
20230822,161200,216762430,11840,11840,11840,11840,0
20230822,161100,216762430,11840,11840,11840,11840,0
20230822,161000,216762430,11840,11840,11840,11840,0
20230822,160900,216762430,11840,11840,11840,11840,0
20230822,160800,216762430,11840,11840,11840,11840,0
20230822,160700,216762430,11840,11840,11840,11840,0
20230822,160600,216762430,11840,11840,11840,11840,0
20230822,160500,216762430,11840,11840,11840,11840,0
20230822,160400,216762430,11840,11840,11840,11840,0
20230822,160300,216762430,11840,11840,11840,11840,0
20230822,160200,216762430,11840,11840,11840,11840,0
20230822,160100,216762430,11840,11840,11840,11840,0
20230822,160000,216762430,11840,11840,11840,11840,0
20230822,155900,216762430,11840,11840,11840,11840,0
20230822,155800,216762430,11840,11840,11840,11840,0
20230822,155700,216762430,11840,11840,11840,11840,0
20230822,155600,216762430,11840,11840,11840,11840,0
20230822,155500,216762430,11840,11840,11840,11840,0
20230822,155400,216762430,11840,11840,11840,11840,0
20230822,155300,216762430,11840,11840,11840,11840,0
20230822,155200,216762430,11840,11840,11840,11840,0
20230822,155100,216762430,11840,11840,11840,11840,0
20230822,155000,216762430,11840,11840,11840,11840,50
20230822,154900,216762430,11840,11840,11840,11840,0
20230822,154800,216762430,11840,11840,11840,11840,0
20230822,154700,216762430,11840,11840,11840,11840,0
20230822,154600,216762430,11840,11840,11840,11840,0
20230822,154500,216762430,11840,11840,11840,11840,0
20230822,154400,216762430,11840,11840,11840,11840,0
20230822,154300,216762430,11840,11840,11840,11840,0
20230822,154200,216762430,11840,11840,11840,11840,0
20230822,154100,216762430,11840,11840,11840,11840,0
20230822,154000,216762430,11840,11840,11840,11840,0
20230822,153900,216762430,11840,11840,11840,11840,0
20230822,153800,216762430,11840,11840,11840,11840,0
20230822,153700,216762430,11840,11840,11840,11840,0
20230822,153600,216762430,11840,11840,11840,11840,0
20230822,153500,216762430,11840,11840,11840,11840,0
20230822,153400,216762430,11840,11840,11840,11840,0
20230822,153300,216762430,11840,11840,11840,11840,0
20230822,153200,216762430,11840,11840,11840,11840,0
20230822,153100,216762430,11840,11840,11840,11840,0
20230822,153000,216762430,11840,11840,11840,11840,50
20230822,152900,216170430,11760,11760,11760,11760,0
20230822,152800,216170430,11760,11760,11760,11760,0
20230822,152700,216170430,11760,11760,11760,11760,0
20230822,152600,216170430,11760,11760,11760,11760,0
20230822,152500,216170430,11760,11760,11760,11760,0
20230822,152400,216170430,11760,11760,11760,11760,0
20230822,152300,216170430,11760,11760,11760,11760,0
20230822,152200,216170430,11760,11760,11760,11760,0
20230822,152100,216170430,11760,11760,11760,11760,0
20230822,152000,216170430,11760,11760,11760,11760,0
20230822,151900,216170430,11760,11760,11760,11760,0
20230822,151800,216170430,11760,11760,11760,11760,37
20230822,151700,215735310,11800,11760,11800,11760,55
20230822,151600,215088340,11770,11770,11770,11770,0
20230822,151500,215088340,11770,11770,11770,11770,0
20230822,151400,215088340,11770,11770,11770,11770,0
20230822,151300,215088340,11770,11770,11770,11770,0
20230822,151200,215088340,11770,11770,11770,11770,0
20230822,151100,215088340,11770,11770,11770,11770,0
20230822,151000,215088340,11770,11770,11770,11770,1
20230822,150900,215076570,11770,11770,11770,11770,0
20230822,150800,215076570,11770,11770,11770,11770,0
20230822,150700,215076570,11770,11770,11770,11770,0
20230822,150600,215076570,11770,11770,11770,11770,0
20230822,150500,215076570,11770,11770,11770,11770,0
20230822,150400,215076570,11770,11770,11770,11770,0
20230822,150300,215076570,11770,11770,11770,11770,90
20230822,150200,214017270,11800,11800,11800,11800,0
20230822,150100,214017270,11800,11800,11800,11800,0
20230822,150000,214017270,11800,11800,11800,11800,0
20230822,145900,214017270,11800,11800,11800,11800,0
20230822,145800,214017270,11800,11800,11800,11800,2
20230822,145700,213993670,11750,11750,11750,11750,3
20230822,145600,213958420,11800,11800,11800,11800,0
20230822,145500,213958420,11800,11800,11800,11800,6
20230822,145400,213887620,11750,11750,11750,11750,0
20230822,145300,213887620,11750,11750,11750,11750,0
20230822,145200,213887620,11750,11750,11750,11750,0
20230822,145100,213887620,11750,11750,11750,11750,0
20230822,145000,213887620,11750,11760,11760,11750,5
20230822,144900,213828830,11770,11780,11780,11770,5
20230822,144800,213769970,11790,11790,11790,11790,1
20230822,144700,213758180,11800,11800,11800,11800,91
20230822,144600,212684380,11830,11830,11830,11830,0
20230822,144500,212684380,11830,11830,11830,11830,0
20230822,144400,212684380,11830,11830,11830,11830,0
20230822,144300,212684380,11830,11830,11830,11830,0
20230822,144200,212684380,11830,11830,11830,11830,0
20230822,144100,212684380,11830,11830,11830,11830,0
20230822,144000,212684380,11830,11830,11830,11830,1
20230822,143900,212672550,11810,11810,11810,11810,0
20230822,143800,212672550,11810,11810,11810,11810,0
20230822,143700,212672550,11810,11810,11810,11810,92
20230822,143600,211586030,11820,11820,11820,11820,0
20230822,143500,211586030,11820,11820,11820,11820,0
20230822,143400,211586030,11820,11820,11820,11820,2
20230822,143300,211562390,11820,11820,11820,11820,1
20230822,143200,211550570,11820,11820,11820,11820,0
20230822,143100,211550570,11820,11820,11820,11820,1
20230822,143000,211538750,11830,11820,11830,11820,2
20230822,142900,211515100,11830,11830,11830,11830,0
20230822,142800,211515100,11830,11830,11830,11830,0
20230822,142700,211515100,11830,11830,11830,11830,0
20230822,142600,211515100,11830,11800,11830,11790,58
20230822,142500,210829430,11820,11780,11820,11780,32
20230822,142400,210451370,11790,11800,11800,11790,97
20230822,142300,209307730,11790,11780,11790,11780,2
20230822,142200,209284160,11780,11800,11840,11780,52
20230822,142100,208669890,11770,11770,11770,11770,2
20230822,142000,208646350,11780,11770,11780,11770,6
20230822,141900,208575690,11770,11780,11780,11770,9
20230822,141800,208469700,11780,11770,11810,11770,21
20230822,141700,208222230,11790,11770,11790,11770,3
20230822,141600,208186900,11770,11770,11770,11770,0
20230822,141500,208186900,11770,11770,11770,11770,0
20230822,141400,208186900,11770,11780,11780,11770,95
20230822,141300,207067810,11790,11770,11790,11770,6
20230822,141200,206997160,11780,11800,11800,11780,6
20230822,141100,206926440,11760,11760,11760,11760,0
20230822,141000,206926440,11760,11760,11760,11760,332
20230822,140900,203022120,11750,11750,11750,11750,0
20230822,140800,203022120,11750,11750,11750,11750,8
20230822,140700,202928120,11750,11750,11750,11750,0
20230822,140600,202928120,11750,11750,11750,11750,130
20230822,140500,201400620,11750,11720,11750,11720,82
20230822,140400,200437150,11730,11730,11730,11730,1
20230822,140300,200425420,11730,11730,11730,11730,95
20230822,140200,199311070,11690,11720,11750,11670,423
20230822,140100,194365180,11750,11740,11750,11740,13
20230822,140000,194212440,11730,11760,11760,11730,11
20230822,135900,194083110,11730,11750,11750,11730,4
20230822,135800,194036160,11720,11720,11720,11720,0
20230822,135700,194036160,11720,11720,11720,11720,0
20230822,135600,194036160,11720,11720,11720,11720,0
20230822,135500,194036160,11720,11720,11720,11720,0
20230822,135400,194036160,11720,11720,11720,11720,0
20230822,135300,194036160,11720,11720,11720,11720,96
20230822,135200,192911040,11680,11680,11680,11680,0
20230822,135100,192911040,11680,11680,11680,11680,0
20230822,135000,192911040,11680,11680,11680,11680,0
20230822,134900,192911040,11680,11680,11680,11680,0
20230822,134800,192911040,11680,11690,11690,11680,300
20230822,134700,189406040,11690,11700,11700,11690,21
20230822,134600,189160390,11720,11720,11720,11720,500
20230822,134500,183300390,11720,11720,11720,11720,0
20230822,134400,183300390,11720,11720,11720,11720,0
20230822,134300,183300390,11720,11720,11720,11720,20
20230822,134200,183065990,11720,11720,11730,11720,43
20230822,134100,182562020,11720,11720,11720,11720,26
20230822,134000,182257300,11700,11700,11700,11700,197
20230822,133900,179952400,11720,11720,11720,11720,0
20230822,133800,179952400,11720,11720,11720,11720,18
20230822,133700,179741440,11720,11720,11720,11720,22
20230822,133600,179483600,11720,11720,11740,11720,34
20230822,133500,179085090,11720,11720,11740,11720,23
20230822,133400,178815510,11740,11740,11740,11740,21
20230822,133300,178568970,11740,11740,11740,11740,5
20230822,133200,178510270,11740,11740,11740,11740,1
20230822,133100,178498530,11660,11660,11660,11660,0
20230822,133000,178498530,11660,11660,11660,11660,31
20230822,132900,178137070,11740,11740,11740,11740,99
20230822,132800,176974810,11660,11680,11680,11660,38
20230822,132700,176531300,11690,11690,11690,11690,8
20230822,132600,176437780,11780,11700,11780,11690,83
20230822,132500,175467050,11780,11700,11780,11700,266
20230822,132400,172354770,11700,11790,11790,11700,2055
20230822,132300,148294220,11790,11780,11790,11780,3
20230822,132200,148258860,11780,11780,11780,11780,52
20230822,132100,147646300,11810,11790,11810,11790,40
20230822,132000,147174480,11790,11790,11790,11790,0
20230822,131900,147174480,11790,11780,11790,11770,3
20230822,131800,147139140,11780,11790,11790,11780,101
20230822,131700,145948360,11820,11820,11820,11820,0
20230822,131600,145948360,11820,11820,11820,11820,0
20230822,131500,145948360,11820,11820,11820,11820,0
20230822,131400,145948360,11820,11820,11820,11820,0
20230822,131300,145948360,11820,11820,11820,11820,0
20230822,131200,145948360,11820,11820,11820,11820,1
20230822,131100,145936540,11800,11800,11800,11800,0
20230822,131000,145936540,11800,11800,11800,11800,0
20230822,130900,145936540,11800,11800,11800,11800,0
20230822,130800,145936540,11800,11800,11800,11800,0
20230822,130700,145936540,11800,11800,11800,11800,0
20230822,130600,145936540,11800,11800,11800,11800,101
20230822,130500,144744740,11750,11750,11750,11750,0
20230822,130400,144744740,11750,11750,11750,11750,0
20230822,130300,144744740,11750,11750,11750,11750,0
20230822,130200,144744740,11750,11800,11800,11750,177
20230822,130100,142662240,11810,11810,11810,11810,0
20230822,130000,142662240,11810,11810,11820,11810,5
20230822,125900,142603180,11810,11810,11810,11810,6
20230822,125800,142532320,11810,11810,11810,11810,5
20230822,125700,142473270,11810,11810,11810,11810,15
20230822,125600,142296120,11810,11810,11810,11810,0
20230822,125500,142296120,11810,11810,11810,11810,0
20230822,125400,142296120,11810,11810,11810,11810,103
20230822,125300,141079690,11800,11800,11800,11800,0
20230822,125200,141079690,11800,11800,11800,11800,0
20230822,125100,141079690,11800,11800,11800,11800,0
20230822,125000,141079690,11800,11800,11800,11800,0
20230822,124900,141079690,11800,11800,11800,11800,0
20230822,124800,141079690,11800,11800,11800,11800,0
20230822,124700,141079690,11800,11800,11800,11800,0
20230822,124600,141079690,11800,11800,11800,11800,0
20230822,124500,141079690,11800,11800,11800,11800,0
20230822,124400,141079690,11800,11800,11800,11800,111
20230822,124300,139769890,11830,11830,11830,11830,0
20230822,124200,139769890,11830,11820,11830,11820,2
20230822,124100,139746240,11790,11790,11790,11790,0
20230822,124000,139746240,11790,11790,11790,11790,0
20230822,123900,139746240,11790,11790,11790,11790,0
20230822,123800,139746240,11790,11790,11790,11790,0
20230822,123700,139746240,11790,11790,11790,11790,0
20230822,123600,139746240,11790,11790,11790,11790,0
20230822,123500,139746240,11790,11790,11790,11790,0
20230822,123400,139746240,11790,11790,11790,11790,0
20230822,123300,139746240,11790,11790,11790,11790,0
20230822,123200,139746240,11790,11790,11790,11790,0
20230822,123100,139746240,11790,11790,11790,11790,0
20230822,123000,139746240,11790,11790,11790,11790,0
20230822,122900,139746240,11790,11790,11790,11790,0
20230822,122800,139746240,11790,11790,11790,11790,0
20230822,122700,139746240,11790,11790,11790,11790,0
20230822,122600,139746240,11790,11790,11790,11790,0
20230822,122500,139746240,11790,11790,11790,11790,1
20230822,122400,139734450,11830,11830,11830,11830,0
20230822,122300,139734450,11830,11830,11830,11830,0
20230822,122200,139734450,11830,11790,11830,11790,30
20230822,122100,139380640,11830,11830,11830,11830,0
20230822,122000,139380640,11830,11830,11830,11830,0
20230822,121900,139380640,11830,11830,11830,11830,0
20230822,121800,139380640,11830,11830,11830,11830,0
20230822,121700,139380640,11830,11830,11830,11830,0
20230822,121600,139380640,11830,11830,11830,11830,0
20230822,121500,139380640,11830,11830,11830,11830,0
20230822,121400,139380640,11830,11830,11830,11830,0
20230822,121300,139380640,11830,11830,11830,11830,0
20230822,121200,139380640,11830,11830,11830,11830,0
20230822,121100,139380640,11830,11830,11830,11830,0
20230822,121000,139380640,11830,11820,11830,11810,10
20230822,120900,139262390,11810,11810,11810,11810,0
20230822,120800,139262390,11810,11810,11810,11810,105
20230822,120700,138022340,11830,11830,11830,11830,0
20230822,120600,138022340,11830,11830,11830,11830,0
20230822,120500,138022340,11830,11830,11830,11830,0
20230822,120400,138022340,11830,11840,11840,11830,2
20230822,120300,137998670,11840,11850,11850,11840,2
20230822,120200,137974980,11850,11850,11850,11850,5
20230822,120100,137915730,11850,11840,11850,11840,5
20230822,120000,137856510,11830,11830,11830,11830,0
20230822,115900,137856510,11830,11830,11830,11830,0
20230822,115800,137856510,11830,11830,11830,11830,0
20230822,115700,137856510,11830,11830,11830,11830,106
20230822,115600,136602530,11840,11840,11840,11840,0
20230822,115500,136602530,11840,11840,11840,11840,0
20230822,115400,136602530,11840,11840,11840,11840,0
20230822,115300,136602530,11840,11840,11840,11840,0
20230822,115200,136602530,11840,11840,11840,11840,1
20230822,115100,136590690,11860,11860,11860,11860,0
20230822,115000,136590690,11860,11860,11860,11860,0
20230822,114900,136590690,11860,11860,11860,11860,0
20230822,114800,136590690,11860,11850,11860,11850,5
20230822,114700,136531420,11810,11810,11810,11810,0
20230822,114600,136531420,11810,11810,11810,11810,0
20230822,114500,136531420,11810,11850,11850,11810,107
20230822,114400,135267710,11860,11860,11860,11860,0
20230822,114300,135267710,11860,11860,11860,11860,0
20230822,114200,135267710,11860,11860,11860,11860,0
20230822,114100,135267710,11860,11850,11860,11850,10
20230822,114000,135149190,11850,11850,11850,11850,3
20230822,113900,135113640,11820,11820,11820,11820,0
20230822,113800,135113640,11820,11820,11820,11820,0
20230822,113700,135113640,11820,11820,11820,11820,1
20230822,113600,135101820,11810,11810,11810,11810,0
20230822,113500,135101820,11810,11810,11810,11810,0
20230822,113400,135101820,11810,11810,11810,11810,1
20230822,113300,135090010,11810,11810,11810,11810,0
20230822,113200,135090010,11810,11810,11810,11810,0
20230822,113100,135090010,11810,11820,11820,11710,1010
20230822,113000,123211420,11820,11820,11820,11820,0
20230822,112900,123211420,11820,11820,11820,11820,0
20230822,112800,123211420,11820,11820,11820,11820,0
20230822,112700,123211420,11820,11820,11820,11820,0
20230822,112600,123211420,11820,11810,11820,11810,20
20230822,112500,122975120,11780,11780,11780,11780,100
20230822,112400,121797120,11780,11780,11780,11780,163
20230822,112300,119876980,11820,11820,11820,11820,2
20230822,112200,119853340,11790,11790,11790,11790,0
20230822,112100,119853340,11790,11790,11790,11790,0
20230822,112000,119853340,11790,11790,11790,11790,0
20230822,111900,119853340,11790,11790,11790,11790,61
20230822,111800,119134150,11790,11790,11790,11790,48
20230822,111700,118568230,11810,11810,11810,11810,0
20230822,111600,118568230,11810,11810,11810,11810,0
20230822,111500,118568230,11810,11810,11810,11810,6
20230822,111400,118497370,11810,11810,11810,11810,0
20230822,111300,118497370,11810,11810,11810,11810,3
20230822,111200,118461940,11800,11800,11800,11800,0
20230822,111100,118461940,11800,11800,11800,11800,0
20230822,111000,118461940,11800,11800,11800,11800,0
20230822,110900,118461940,11800,11800,11800,11800,0
20230822,110800,118461940,11800,11800,11800,11800,1
20230822,110700,118450140,11780,11780,11780,11780,111
20230822,110600,117142560,11720,11720,11720,11720,9
20230822,110500,117037080,11820,11820,11820,11820,0
20230822,110400,117037080,11820,11820,11820,11820,0
20230822,110300,117037080,11820,11820,11820,11820,0
20230822,110200,117037080,11820,11810,11820,11810,2
20230822,110100,117013450,11790,11790,11790,11790,4
20230822,110000,116966290,11780,11780,11780,11780,5
20230822,105900,116907390,11760,11760,11760,11760,0
20230822,105800,116907390,11760,11760,11760,11760,0
20230822,105700,116907390,11760,11760,11760,11760,0
20230822,105600,116907390,11760,11760,11760,11760,0
20230822,105500,116907390,11760,11760,11760,11760,112
20230822,105400,115590270,11820,11820,11820,11820,0
20230822,105300,115590270,11820,11820,11820,11820,0
20230822,105200,115590270,11820,11820,11820,11820,0
20230822,105100,115590270,11820,11820,11820,11820,0
20230822,105000,115590270,11820,11730,11820,11730,10
20230822,104900,115472560,11800,11740,11800,11740,26
20230822,104800,115167260,11740,11740,11740,11740,9
20230822,104700,115061600,11820,11820,11820,11820,0
20230822,104600,115061600,11820,11800,11820,11800,29
20230822,104500,114719180,11800,11800,11800,11800,1
20230822,104400,114707380,11790,11790,11790,11790,0
20230822,104300,114707380,11790,11790,11790,11790,115
20230822,104200,113351530,11700,11700,11700,11700,0
20230822,104100,113351530,11700,11700,11700,11700,0
20230822,104000,113351530,11700,11700,11700,11700,0
20230822,103900,113351530,11700,11700,11700,11700,10
20230822,103800,113234530,11750,11750,11750,11750,270
20230822,103700,110062030,11750,11740,11750,11740,69
20230822,103600,109251380,11750,11750,11750,11700,302
20230822,103500,105704030,11750,11750,11750,11750,1
20230822,103400,105692280,11750,11700,11750,11700,214
20230822,103300,103178580,11700,11700,11700,11700,0
20230822,103200,103178580,11700,11770,11770,11700,241
20230822,103100,100354910,11770,11780,11780,11770,137
20230822,103000,98742050,11770,11770,11770,11770,0
20230822,102900,98742050,11770,11770,11770,11770,101
20230822,102800,97553280,11820,11820,11820,11820,0
20230822,102700,97553280,11820,11820,11820,11820,0
20230822,102600,97553280,11820,11820,11820,11820,0
20230822,102500,97553280,11820,11820,11820,11820,2
20230822,102400,97529640,11820,11820,11820,11820,0
20230822,102300,97529640,11820,11820,11820,11820,0
20230822,102200,97529640,11820,11820,11820,11820,0
20230822,102100,97529640,11820,11820,11820,11820,0
20230822,102000,97529640,11820,11820,11820,11820,0
20230822,101900,97529640,11820,11820,11820,11820,0
20230822,101800,97529640,11820,11820,11820,11820,0
20230822,101700,97529640,11820,11820,11820,11820,118
20230822,101600,96134880,11920,11920,11920,11920,0
20230822,101500,96134880,11920,11920,11920,11920,0
20230822,101400,96134880,11920,11920,11920,11920,0
20230822,101300,96134880,11920,11920,11920,11920,0
20230822,101200,96134880,11920,11920,11920,11920,0
20230822,101100,96134880,11920,11920,11920,11920,5
20230822,101000,96075280,11800,11790,11800,11790,329
20230822,100900,92193090,11770,11850,11850,11770,1796
20230822,100800,70968510,11910,11910,11910,11910,0
20230822,100700,70968510,11910,11910,11910,11910,0
20230822,100600,70968510,11910,11910,11910,11910,2
20230822,100500,70944690,11850,11850,11850,11850,0
20230822,100400,70944690,11850,11850,11850,11850,0
20230822,100300,70944690,11850,11850,11850,11850,49
20230822,100200,70364040,11910,11910,11910,11910,0
20230822,100100,70364040,11910,11850,11910,11840,173
20230822,100000,68314790,11850,11850,11850,11850,0
20230822,095900,68314790,11850,11850,11850,11850,0
20230822,095800,68314790,11850,11850,11850,11850,0
20230822,095700,68314790,11850,11850,11850,11850,0
20230822,095600,68314790,11850,11850,11850,11850,0
20230822,095500,68314790,11850,11850,11850,11850,0
20230822,095400,68314790,11850,11850,11850,11850,0
20230822,095300,68314790,11850,11850,11850,11850,0
20230822,095200,68314790,11850,11850,11850,11850,0
20230822,095100,68314790,11850,11850,11850,11850,0
20230822,095000,68314790,11850,11850,11850,11850,0
20230822,094900,68314790,11850,11850,11850,11850,0
20230822,094800,68314790,11850,11850,11850,11850,0
20230822,094700,68314790,11850,11850,11850,11850,0
20230822,094600,68314790,11850,11850,11850,11850,50
20230822,094500,67722290,11840,11840,11840,11840,0
20230822,094400,67722290,11840,11840,11840,11840,0
20230822,094300,67722290,11840,11840,11840,11840,0
20230822,094200,67722290,11840,11840,11840,11840,0
20230822,094100,67722290,11840,11850,11850,11840,81
20230822,094000,66762850,11890,11890,11890,11890,0
20230822,093900,66762850,11890,11890,11890,11890,12
20230822,093800,66620170,11910,11910,11910,11910,0
20230822,093700,66620170,11910,11910,11910,11910,1
20230822,093600,66608260,11870,11870,11870,11870,0
20230822,093500,66608260,11870,11870,11870,11870,0
20230822,093400,66608260,11870,11870,11870,11870,0
20230822,093300,66608260,11870,11870,11870,11860,1003
20230822,093200,54702680,11860,11860,11860,11860,5
20230822,093100,54643380,11920,11920,11920,11920,88
20230822,093000,53594420,11920,11920,11920,11920,0
20230822,092900,53594420,11920,11920,11920,11920,2
20230822,092800,53570580,11920,11920,11920,11920,0
20230822,092700,53570580,11920,11920,11920,11920,0
20230822,092600,53570580,11920,11920,11920,11920,1
20230822,092500,53558660,11920,11920,11920,11920,0
20230822,092400,53558660,11920,11920,11920,11920,0
20230822,092300,53558660,11920,11920,11920,11920,100
20230822,092200,52366660,11920,11920,11920,11920,0
20230822,092100,52366660,11920,11920,11920,11920,0
20230822,092000,52366660,11920,11920,11920,11920,20
20230822,091900,52128260,11950,11950,11950,11950,0
20230822,091800,52128260,11950,11950,11950,11950,0
20230822,091700,52128260,11950,11950,11950,11950,0
20230822,091600,52128260,11950,11950,11950,11950,0
20230822,091500,52128260,11950,11880,11950,11810,4321
20230822,091400,1082620,11950,11950,11950,11950,1
20230822,091300,1070670,11880,11880,11880,11880,0
20230822,091200,1070670,11880,11880,11880,11880,0
20230822,091100,1070670,11880,11880,11880,11880,1
20230822,091000,1058790,11890,11890,11890,11890,0
20230822,090900,1058790,11890,11890,11890,11890,10
20230822,090800,939890,11980,11980,11980,11980,0
20230822,090700,939890,11980,11980,11980,11980,0
20230822,090600,939890,11980,11980,12000,11980,16
20230822,090500,748190,11990,11880,11990,11880,51
20230822,090400,142200,11850,11850,11850,11850,0
20230822,090300,142200,11850,11850,11850,11850,0
20230822,090200,142200,11850,11850,11850,11850,0
20230822,090100,142200,11850,11850,11850,11850,0
20230822,090000,142200,11850,11850,11850,11850,12