KissMeData/034220/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,190600,8315100640,13180,13180,13180,13180,50353
20230823,190500,8315100640,13180,13180,13180,13180,0
20230823,190400,8315100640,13180,13180,13180,13180,0
20230823,190300,8315100640,13180,13180,13180,13180,0
20230823,190200,8315100640,13180,13180,13180,13180,0
20230823,190100,8315100640,13180,13180,13180,13180,0
20230823,190000,8315100640,13180,13180,13180,13180,0
20230823,185900,8315100640,13180,13180,13180,13180,0
20230823,185800,8315100640,13180,13180,13180,13180,0
20230823,185700,8315100640,13180,13180,13180,13180,0
20230823,185600,8315100640,13180,13180,13180,13180,0
20230823,185500,8315100640,13180,13180,13180,13180,0
20230823,185400,8315100640,13180,13180,13180,13180,0
20230823,185300,8315100640,13180,13180,13180,13180,0
20230823,185200,8315100640,13180,13180,13180,13180,0
20230823,185100,8315100640,13180,13180,13180,13180,0
20230823,185000,8315100640,13180,13180,13180,13180,0
20230823,184900,8315100640,13180,13180,13180,13180,0
20230823,184800,8315100640,13180,13180,13180,13180,0
20230823,184700,8315100640,13180,13180,13180,13180,0
20230823,184600,8315100640,13180,13180,13180,13180,0
20230823,184500,8315100640,13180,13180,13180,13180,0
20230823,184400,8315100640,13180,13180,13180,13180,0
20230823,184300,8315100640,13180,13180,13180,13180,0
20230823,184200,8315100640,13180,13180,13180,13180,0
20230823,184100,8315100640,13180,13180,13180,13180,0
20230823,184000,8315100640,13180,13180,13180,13180,0
20230823,183900,8315100640,13180,13180,13180,13180,0
20230823,183800,8315100640,13180,13180,13180,13180,0
20230823,183700,8315100640,13180,13180,13180,13180,0
20230823,183600,8315100640,13180,13180,13180,13180,50353
20230823,183500,8315100640,13180,13180,13180,13180,0
20230823,183400,8315100640,13180,13180,13180,13180,0
20230823,183300,8315100640,13180,13180,13180,13180,0
20230823,183200,8315100640,13180,13180,13180,13180,0
20230823,183100,8315100640,13180,13180,13180,13180,0
20230823,183000,8315100640,13180,13180,13180,13180,0
20230823,182900,8315100640,13180,13180,13180,13180,0
20230823,182800,8315100640,13180,13180,13180,13180,0
20230823,182700,8315100640,13180,13180,13180,13180,0
20230823,182600,8315100640,13180,13180,13180,13180,0
20230823,182500,8315100640,13180,13180,13180,13180,0
20230823,182400,8315100640,13180,13180,13180,13180,0
20230823,182300,8315100640,13180,13180,13180,13180,0
20230823,182200,8315100640,13180,13180,13180,13180,0
20230823,182100,8315100640,13180,13180,13180,13180,0
20230823,182000,8315100640,13180,13180,13180,13180,0
20230823,181900,8315100640,13180,13180,13180,13180,0
20230823,181800,8315100640,13180,13180,13180,13180,0
20230823,181700,8315100640,13180,13180,13180,13180,0
20230823,181600,8315100640,13180,13180,13180,13180,0
20230823,181500,8315100640,13180,13180,13180,13180,0
20230823,181400,8315100640,13180,13180,13180,13180,0
20230823,181300,8315100640,13180,13180,13180,13180,0
20230823,181200,8315100640,13180,13180,13180,13180,0
20230823,181100,8315100640,13180,13180,13180,13180,0
20230823,181000,8315100640,13180,13180,13180,13180,0
20230823,180900,8315100640,13180,13180,13180,13180,0
20230823,180800,8315100640,13180,13180,13180,13180,0
20230823,180700,8315100640,13180,13180,13180,13180,0
20230823,180600,8315100640,13180,13180,13180,13180,50353
20230823,180500,8315100640,13180,13180,13180,13180,0
20230823,180400,8315100640,13180,13180,13180,13180,0
20230823,180300,8315100640,13180,13180,13180,13180,0
20230823,180200,8315100640,13180,13180,13180,13180,0
20230823,180100,8315100640,13180,13180,13180,13180,0
20230823,180000,8315100640,13180,13180,13180,13180,0
20230823,175900,8315100640,13180,13180,13180,13180,0
20230823,175800,8315100640,13180,13180,13180,13180,0
20230823,175700,8315100640,13180,13180,13180,13180,0
20230823,175600,8315100640,13180,13180,13180,13180,0
20230823,175500,8315100640,13180,13180,13180,13180,0
20230823,175400,8315100640,13180,13180,13180,13180,0
20230823,175300,8315100640,13180,13180,13180,13180,0
20230823,175200,8315100640,13180,13180,13180,13180,0
20230823,175100,8315100640,13180,13180,13180,13180,0
20230823,175000,8315100640,13180,13180,13180,13180,0
20230823,174900,8315100640,13180,13180,13180,13180,0
20230823,174800,8315100640,13180,13180,13180,13180,0
20230823,174700,8315100640,13180,13180,13180,13180,0
20230823,174600,8315100640,13180,13180,13180,13180,0
20230823,174500,8315100640,13180,13180,13180,13180,0
20230823,174400,8315100640,13180,13180,13180,13180,0
20230823,174300,8315100640,13180,13180,13180,13180,0
20230823,174200,8315100640,13180,13180,13180,13180,0
20230823,174100,8315100640,13180,13180,13180,13180,0
20230823,174000,8315100640,13180,13180,13180,13180,0
20230823,173900,8315100640,13180,13180,13180,13180,0
20230823,173800,8315100640,13180,13180,13180,13180,0
20230823,173700,8315100640,13180,13180,13180,13180,0
20230823,173600,8315100640,13180,13180,13180,13180,50353
20230823,173500,8315100640,13180,13180,13180,13180,0
20230823,173400,8315100640,13180,13180,13180,13180,0
20230823,173300,8315100640,13180,13180,13180,13180,0
20230823,173200,8315100640,13180,13180,13180,13180,0
20230823,173100,8315100640,13180,13180,13180,13180,0
20230823,173000,8315100640,13180,13180,13180,13180,0
20230823,172900,8315100640,13180,13180,13180,13180,0
20230823,172800,8315100640,13180,13180,13180,13180,0
20230823,172700,8315100640,13180,13180,13180,13180,0
20230823,172600,8315100640,13180,13180,13180,13180,0
20230823,172500,8315100640,13180,13180,13180,13180,0
20230823,172400,8315100640,13180,13180,13180,13180,0
20230823,172300,8315100640,13180,13180,13180,13180,0
20230823,172200,8315100640,13180,13180,13180,13180,0
20230823,172100,8315100640,13180,13180,13180,13180,0
20230823,172000,8315100640,13180,13180,13180,13180,0
20230823,171900,8315100640,13180,13180,13180,13180,0
20230823,171800,8315100640,13180,13180,13180,13180,0
20230823,171700,8315100640,13180,13180,13180,13180,0
20230823,171600,8315100640,13180,13180,13180,13180,0
20230823,171500,8315100640,13180,13180,13180,13180,0
20230823,171400,8315100640,13180,13180,13180,13180,0
20230823,171300,8315100640,13180,13180,13180,13180,0
20230823,171200,8315100640,13180,13180,13180,13180,0
20230823,171100,8315100640,13180,13180,13180,13180,0
20230823,171000,8315100640,13180,13180,13180,13180,0
20230823,170900,8315100640,13180,13180,13180,13180,0
20230823,170800,8315100640,13180,13180,13180,13180,0
20230823,170700,8315100640,13180,13180,13180,13180,0
20230823,170600,8315100640,13180,13180,13180,13180,50353
20230823,170500,8315100640,13180,13180,13180,13180,0
20230823,170400,8315100640,13180,13180,13180,13180,0
20230823,170300,8315100640,13180,13180,13180,13180,0
20230823,170200,8315100640,13180,13180,13180,13180,0
20230823,170100,8315100640,13180,13180,13180,13180,0
20230823,170000,8315100640,13180,13180,13180,13180,0
20230823,165900,8315100640,13180,13180,13180,13180,0
20230823,165800,8315100640,13180,13180,13180,13180,0
20230823,165700,8315100640,13180,13180,13180,13180,0
20230823,165600,8315100640,13180,13180,13180,13180,0
20230823,165500,8315100640,13180,13180,13180,13180,0
20230823,165400,8315100640,13180,13180,13180,13180,0
20230823,165300,8315100640,13180,13180,13180,13180,0
20230823,165200,8315100640,13180,13180,13180,13180,0
20230823,165100,8315100640,13180,13180,13180,13180,0
20230823,165000,8315100640,13180,13180,13180,13180,0
20230823,164900,8315100640,13180,13180,13180,13180,0
20230823,164800,8315100640,13180,13180,13180,13180,0
20230823,164700,8315100640,13180,13180,13180,13180,0
20230823,164600,8315100640,13180,13180,13180,13180,0
20230823,164500,8315100640,13180,13180,13180,13180,0
20230823,164400,8315100640,13180,13180,13180,13180,0
20230823,164300,8315100640,13180,13180,13180,13180,0
20230823,164200,8315100640,13180,13180,13180,13180,0
20230823,164100,8315100640,13180,13180,13180,13180,0
20230823,164000,8315100640,13180,13180,13180,13180,0
20230823,163900,8315100640,13180,13180,13180,13180,0
20230823,163800,8315100640,13180,13180,13180,13180,0
20230823,163700,8315100640,13180,13180,13180,13180,0
20230823,163600,8315100640,13180,13180,13180,13180,50353
20230823,163500,8315100640,13180,13180,13180,13180,0
20230823,163400,8315100640,13180,13180,13180,13180,0
20230823,163300,8315100640,13180,13180,13180,13180,0
20230823,163200,8315100640,13180,13180,13180,13180,0
20230823,163100,8315100640,13180,13180,13180,13180,0
20230823,163000,8315100640,13180,13180,13180,13180,0
20230823,162900,8315100640,13180,13180,13180,13180,0
20230823,162800,8315100640,13180,13180,13180,13180,0
20230823,162700,8315100640,13180,13180,13180,13180,0
20230823,162600,8315100640,13180,13180,13180,13180,0
20230823,162500,8315100640,13180,13180,13180,13180,0
20230823,162400,8315100640,13180,13180,13180,13180,0
20230823,162300,8315100640,13180,13180,13180,13180,0
20230823,162200,8315100640,13180,13180,13180,13180,0
20230823,162100,8315100640,13180,13180,13180,13180,0
20230823,162000,8315100640,13180,13180,13180,13180,0
20230823,161900,8315100640,13180,13180,13180,13180,0
20230823,161800,8315100640,13180,13180,13180,13180,0
20230823,161700,8315100640,13180,13180,13180,13180,0
20230823,161600,8315100640,13180,13180,13180,13180,0
20230823,161500,8315100640,13180,13180,13180,13180,0
20230823,161400,8315100640,13180,13180,13180,13180,0
20230823,161300,8315100640,13180,13180,13180,13180,0
20230823,161200,8315100640,13180,13180,13180,13180,0
20230823,161100,8315100640,13180,13180,13180,13180,0
20230823,161000,8315100640,13180,13180,13180,13180,0
20230823,160900,8315100640,13180,13180,13180,13180,0
20230823,160800,8315100640,13180,13180,13180,13180,0
20230823,160700,8315100640,13180,13180,13180,13180,0
20230823,160600,8315100640,13180,13180,13180,13180,50353
20230823,160500,8315100640,13180,13180,13180,13180,0
20230823,160400,8315100640,13180,13180,13180,13180,0
20230823,160300,8315100640,13180,13180,13180,13180,0
20230823,160200,8315100640,13180,13180,13180,13180,0
20230823,160100,8315100640,13180,13180,13180,13180,0
20230823,160000,8315100640,13180,13180,13180,13180,0
20230823,155900,8315100640,13180,13180,13180,13180,0
20230823,155800,8315100640,13180,13180,13180,13180,0
20230823,155700,8315100640,13180,13180,13180,13180,0
20230823,155600,8315100640,13180,13180,13180,13180,0
20230823,155500,8315100640,13180,13180,13180,13180,0
20230823,155400,8315100640,13180,13180,13180,13180,0
20230823,155300,8315100640,13180,13180,13180,13180,0
20230823,155200,8315100640,13180,13180,13180,13180,0
20230823,155100,8315100640,13180,13180,13180,13180,0
20230823,155000,8315100640,13180,13180,13180,13180,0
20230823,154900,8315100640,13180,13180,13180,13180,0
20230823,154800,8315100640,13180,13180,13180,13180,0
20230823,154700,8315100640,13180,13180,13180,13180,0
20230823,154600,8315100640,13180,13180,13180,13180,0
20230823,154500,8315100640,13180,13180,13180,13180,0
20230823,154400,8315100640,13180,13180,13180,13180,0
20230823,154300,8315100640,13180,13180,13180,13180,0
20230823,154200,8315100640,13180,13180,13180,13180,0
20230823,154100,8315100640,13180,13180,13180,13180,0
20230823,154000,8315100640,13180,13180,13180,13180,0
20230823,153900,8315100640,13180,13180,13180,13180,0
20230823,153800,8315100640,13180,13180,13180,13180,0
20230823,153700,8315100640,13180,13180,13180,13180,0
20230823,153600,8315100640,13180,13180,13180,13180,50353
20230823,153500,8315100640,13180,13180,13180,13180,0
20230823,153400,8315100640,13180,13180,13180,13180,0
20230823,153300,8315100640,13180,13180,13180,13180,0
20230823,153200,8315100640,13180,13180,13180,13180,0
20230823,153100,8315100640,13180,13180,13180,13180,0
20230823,153000,8315100640,13180,13180,13180,13180,50353
20230823,152900,7651448100,13180,13180,13180,13180,0
20230823,152800,7651448100,13180,13180,13180,13180,0
20230823,152700,7651448100,13180,13180,13180,13180,0
20230823,152600,7651448100,13180,13180,13180,13180,0
20230823,152500,7651448100,13180,13180,13180,13180,0
20230823,152400,7651448100,13180,13180,13180,13180,0
20230823,152300,7651448100,13180,13180,13180,13180,0
20230823,152200,7651448100,13180,13180,13180,13180,0
20230823,152100,7651448100,13180,13180,13180,13180,0
20230823,152000,7651448100,13180,13180,13180,13180,0
20230823,151900,7651448100,13180,13180,13190,13180,1174
20230823,151800,7635968920,13180,13180,13190,13170,1491
20230823,151700,7616323610,13170,13180,13180,13170,2607
20230823,151600,7581981070,13170,13170,13180,13170,3237
20230823,151500,7539349600,13170,13170,13180,13170,2228
20230823,151400,7509997860,13170,13180,13190,13160,2892
20230823,151300,7471903320,13200,13160,13200,13160,10289
20230823,151200,7336299510,13160,13160,13170,13160,1677
20230823,151100,7314229690,13170,13170,13170,13160,2442
20230823,151000,7282087910,13170,13170,13190,13160,3042
20230823,150900,7242016720,13170,13160,13190,13160,5050
20230823,150800,7175491610,13160,13160,13170,13160,2008
20230823,150700,7149061690,13160,13170,13170,13160,2288
20230823,150600,7118945800,13170,13160,13180,13150,3719
20230823,150500,7069992780,13160,13170,13170,13160,3345
20230823,150400,7025951460,13170,13170,13180,13160,1722
20230823,150300,7003276400,13170,13170,13190,13160,3459
20230823,150200,6957716640,13180,13180,13190,13150,5157
20230823,150100,6889820020,13180,13180,13190,13160,3450
20230823,150000,6844361390,13180,13180,13190,13160,3086
20230823,145900,6803712280,13180,13170,13190,13170,2187
20230823,145800,6774894190,13160,13170,13180,13160,2297
20230823,145700,6744649770,13170,13180,13180,13160,1828
20230823,145600,6720577590,13190,13150,13190,13150,6882
20230823,145500,6629958370,13150,13150,13160,13140,14074
20230823,145400,6444861980,13150,13160,13160,13150,3842
20230823,145300,6394320990,13160,13160,13170,13160,1736
20230823,145200,6371474990,13160,13170,13170,13160,2409
20230823,145100,6339772230,13170,13160,13170,13160,2139
20230823,145000,6311620310,13160,13160,13170,13160,2712
20230823,144900,6275930110,13160,13170,13170,13160,1573
20230823,144800,6255229220,13170,13170,13180,13160,3305
20230823,144700,6211708010,13180,13170,13180,13170,2509
20230823,144600,6178664170,13180,13170,13180,13170,3755
20230823,144500,6129194910,13180,13170,13180,13170,2518
20230823,144400,6096032340,13170,13180,13180,13170,2384
20230823,144300,6064625060,13180,13190,13190,13180,4051
20230823,144200,6011231130,13190,13200,13200,13190,3272
20230823,144100,5968072110,13190,13200,13200,13190,2662
20230823,144000,5932958250,13190,13190,13200,13190,1638
20230823,143900,5911352010,13190,13200,13210,13190,2686
20230823,143800,5875891840,13210,13200,13210,13200,1770
20230823,143700,5852525110,13200,13200,13210,13200,3428
20230823,143600,5807275270,13200,13200,13210,13200,2389
20230823,143500,5775733750,13200,13200,13210,13200,2479
20230823,143400,5743000380,13210,13210,13210,13200,1417
20230823,143300,5724291790,13210,13210,13210,13210,3082
20230823,143200,5683578570,13210,13210,13220,13210,938
20230823,143100,5671186310,13210,13210,13220,13210,1104
20230823,143000,5656602290,13210,13210,13220,13210,1151
20230823,142900,5641395480,13210,13220,13220,13210,1636
20230823,142800,5619775110,13210,13210,13220,13210,916
20230823,142700,5607674730,13210,13220,13220,13210,749
20230823,142600,5597778770,13210,13220,13220,13210,4664
20230823,142500,5536125770,13230,13220,13230,13220,702
20230823,142400,5526843800,13220,13220,13230,13220,1038
20230823,142300,5513120420,13220,13230,13230,13220,1337
20230823,142200,5495442200,13220,13220,13230,13220,964
20230823,142100,5482691200,13220,13230,13230,13220,920
20230823,142000,5470522250,13230,13230,13230,13220,1781
20230823,141900,5446976280,13230,13230,13230,13220,601
20230823,141800,5439025520,13230,13230,13230,13230,37
20230823,141700,5438536010,13230,13230,13230,13220,468
20230823,141600,5432346640,13230,13230,13230,13220,443
20230823,141500,5426487370,13230,13220,13230,13220,1887
20230823,141400,5401538700,13220,13210,13230,13210,12792
20230823,141300,5232492210,13200,13210,13210,13200,407
20230823,141200,5227117310,13210,13210,13210,13200,242
20230823,141100,5223921140,13210,13210,13210,13200,1087
20230823,141000,5209564680,13200,13210,13210,13200,1599
20230823,140900,5188444100,13210,13210,13210,13200,450
20230823,140800,5182500870,13210,13210,13220,13200,5419
20230823,140700,5110915190,13220,13210,13220,13210,522
20230823,140600,5104016570,13210,13210,13220,13210,583
20230823,140500,5096313530,13220,13220,13220,13210,679
20230823,140400,5087338180,13220,13220,13220,13220,167
20230823,140300,5085130440,13210,13220,13220,13210,297
20230823,140200,5081206680,13220,13210,13220,13210,229
20230823,140100,5078179580,13220,13220,13220,13210,379
20230823,140000,5073170490,13220,13220,13220,13210,379
20230823,135900,5068163150,13220,13220,13220,13210,111
20230823,135800,5066696720,13220,13210,13220,13210,330
20230823,135700,5062334730,13210,13220,13220,13210,157
20230823,135600,5060260710,13220,13210,13220,13210,208
20230823,135500,5057511650,13210,13220,13220,13210,413
20230823,135400,5052053790,13210,13220,13220,13210,3323
20230823,135300,5008154920,13220,13220,13220,13220,265
20230823,135200,5004651620,13220,13220,13220,13210,660
20230823,135100,4995928900,13220,13220,13220,13210,262
20230823,135000,4992465510,13210,13220,13220,13210,805
20230823,134900,4981825300,13220,13220,13220,13220,299
20230823,134800,4977872520,13210,13220,13220,13210,201
20230823,134700,4975216480,13220,13220,13220,13210,57
20230823,134600,4974463150,13220,13220,13220,13220,200
20230823,134500,4971819150,13220,13210,13220,13210,1477
20230823,134400,4952297160,13220,13220,13220,13220,20
20230823,134300,4952032760,13220,13220,13220,13210,135
20230823,134200,4950248100,13220,13220,13220,13220,20
20230823,134100,4949983700,13210,13210,13220,13210,41
20230823,134000,4949441850,13210,13210,13220,13210,2159
20230823,133900,4920921360,13220,13220,13220,13220,233
20230823,133800,4917841100,13210,13210,13210,13210,1
20230823,133700,4917827890,13210,13210,13220,13210,646
20230823,133600,4909291230,13210,13200,13210,13200,1159
20230823,133500,4893980890,13210,13210,13220,13210,2224
20230823,133400,4864601030,13220,13210,13220,13210,36
20230823,133300,4864125420,13220,13220,13220,13220,142
20230823,133200,4862248180,13210,13230,13230,13210,17350
20230823,133100,4632754250,13230,13220,13230,13220,188
20230823,133000,4630268820,13220,13230,13230,13220,343
20230823,132900,4625731270,13230,13220,13230,13220,136
20230823,132800,4623933290,13220,13230,13230,13220,357
20230823,132700,4619210260,13230,13230,13240,13220,3578
20230823,132600,4571873620,13240,13230,13240,13230,11
20230823,132500,4571727990,13230,13240,13240,13230,489
20230823,132400,4565257390,13240,13240,13240,13240,160
20230823,132300,4563138990,13240,13230,13240,13230,270
20230823,132200,4559564670,13230,13240,13240,13230,489
20230823,132100,4553094570,13240,13240,13240,13240,277
20230823,132000,4549427090,13240,13240,13240,13230,310
20230823,131900,4545323190,13240,13240,13240,13230,168
20230823,131800,4543099260,13230,13230,13240,13230,797
20230823,131700,4532552140,13240,13240,13240,13230,128
20230823,131600,4530857660,13240,13220,13240,13220,763
20230823,131500,4520761570,13230,13220,13230,13220,2449
20230823,131400,4488369040,13220,13220,13220,13210,1222
20230823,131300,4472214780,13220,13210,13220,13210,340
20230823,131200,4467721930,13210,13220,13230,13210,861
20230823,131100,4456337730,13220,13220,13220,13210,311
20230823,131000,4452226820,13220,13220,13220,13210,682
20230823,130900,4443213400,13220,13220,13220,13210,1469
20230823,130800,4423793750,13220,13220,13220,13220,465
20230823,130700,4417646450,13220,13220,13220,13220,238
20230823,130600,4414500090,13220,13230,13230,13210,2727
20230823,130500,4378448040,13230,13230,13230,13230,5
20230823,130400,4378381890,13220,13230,13230,13220,603
20230823,130300,4370409170,13230,13230,13230,13230,158
20230823,130200,4368318830,13230,13230,13230,13230,702
20230823,130100,4359031370,13230,13230,13230,13220,496
20230823,130000,4352470290,13230,13230,13230,13220,325
20230823,125900,4348172150,13230,13220,13230,13220,386
20230823,125800,4343068860,13210,13220,13220,13210,674
20230823,125700,4334159230,13210,13230,13230,13210,4225
20230823,125600,4278332650,13230,13220,13230,13220,1159
20230823,125500,4263010600,13220,13230,13240,13210,2623
20230823,125400,4228331740,13230,13230,13240,13230,158
20230823,125300,4226241130,13230,13230,13230,13220,2706
20230823,125200,4190441740,13240,13240,13240,13240,36
20230823,125100,4189965100,13230,13230,13230,13230,300
20230823,125000,4185996100,13230,13250,13250,13230,2380
20230823,124900,4154488790,13240,13250,13250,13240,154
20230823,124800,4152449310,13250,13250,13250,13250,334
20230823,124700,4148023810,13250,13230,13250,13230,7437
20230823,124600,4049595250,13230,13230,13230,13230,103
20230823,124500,4048232560,13230,13220,13230,13220,4476
20230823,124400,3989053050,13220,13220,13220,13220,524
20230823,124300,3982125770,13220,13210,13220,13210,73
20230823,124200,3981160900,13210,13220,13220,13210,175
20230823,124100,3978847690,13220,13220,13220,13210,321
20230823,124000,3974604120,13220,13210,13220,13210,473
20230823,123900,3968351860,13220,13220,13220,13220,6
20230823,123800,3968272540,13220,13230,13230,13210,2671
20230823,123700,3932960100,13230,13230,13230,13230,110
20230823,123600,3931504800,13230,13220,13230,13220,515
20230823,123500,3924696350,13230,13220,13230,13220,421
20230823,123400,3919127030,13230,13230,13230,13230,184
20230823,123300,3916692710,13230,13230,13230,13220,152
20230823,123200,3914683170,13230,13230,13230,13220,332
20230823,123100,3910291110,13230,13230,13230,13230,236
20230823,123000,3907168830,13230,13230,13230,13220,33
20230823,122900,3906732440,13220,13230,13230,13220,1618
20230823,122800,3885341530,13230,13230,13230,13220,414
20230823,122700,3879867410,13230,13230,13230,13220,310
20230823,122600,3875768110,13220,13230,13230,13220,346
20230823,122500,3871193030,13220,13230,13230,13220,6
20230823,122400,3871113660,13220,13230,13230,13220,343
20230823,122300,3866578220,13230,13230,13230,13220,369
20230823,122200,3861698350,13230,13220,13230,13220,22
20230823,122100,3861407500,13220,13220,13230,13220,420
20230823,122000,3855854630,13220,13230,13230,13220,330
20230823,121900,3851489370,13230,13230,13230,13220,168
20230823,121800,3849268150,13230,13220,13230,13220,535
20230823,121700,3842195350,13230,13230,13230,13230,108
20230823,121600,3840766510,13230,13230,13230,13220,2384
20230823,121500,3809242200,13230,13230,13230,13230,426
20230823,121400,3803606220,13230,13240,13240,13230,784
20230823,121300,3793232750,13240,13230,13240,13230,94
20230823,121200,3791988820,13230,13230,13240,13230,95
20230823,121100,3790731250,13240,13230,13240,13230,157
20230823,121000,3788654130,13230,13230,13240,13230,520
20230823,120900,3781774270,13230,13240,13240,13230,132
20230823,120800,3780027110,13240,13230,13240,13230,114
20230823,120700,3778518750,13240,13240,13240,13230,60
20230823,120600,3777724360,13240,13240,13240,13240,95
20230823,120500,3776466560,13250,13240,13250,13220,3973
20230823,120400,3723902580,13240,13240,13250,13240,257
20230823,120300,3720499490,13250,13240,13250,13240,726
20230823,120200,3710885600,13250,13240,13250,13240,191
20230823,120100,3708355020,13250,13250,13250,13250,173
20230823,120000,3706062770,13250,13250,13260,13250,578
20230823,115900,3698404260,13260,13250,13260,13250,576
20230823,115800,3690769870,13260,13260,13260,13250,201
20230823,115700,3688104620,13250,13250,13260,13250,117
20230823,115600,3686554260,13260,13250,13260,13250,713
20230823,115500,3677106820,13250,13240,13250,13230,6363
20230823,115400,3592848440,13240,13250,13250,13240,1205
20230823,115300,3576882720,13240,13250,13250,13240,272
20230823,115200,3573279330,13240,13240,13250,13240,204
20230823,115100,3570576500,13250,13250,13250,13240,421
20230823,115000,3564999400,13240,13250,13250,13240,22
20230823,114900,3564707960,13240,13240,13250,13240,25
20230823,114800,3564376750,13240,13250,13250,13240,7
20230823,114700,3564284020,13240,13250,13250,13240,476
20230823,114600,3557978650,13250,13260,13260,13240,645
20230823,114500,3549430850,13260,13250,13260,13240,3574
20230823,114400,3502075560,13250,13260,13260,13250,2462
20230823,114300,3469430250,13270,13270,13270,13260,612
20230823,114200,3461313180,13270,13270,13270,13260,239
20230823,114100,3458141680,13270,13270,13270,13260,115
20230823,114000,3456616000,13260,13270,13270,13260,149
20230823,113900,3454638800,13270,13270,13270,13260,488
20230823,113800,3448163730,13270,13260,13270,13260,325
20230823,113700,3443851670,13260,13270,13270,13260,409
20230823,113600,3438424470,13260,13270,13270,13260,165
20230823,113500,3436235010,13260,13260,13270,13260,119
20230823,113400,3434656120,13260,13260,13270,13260,1676
20230823,113300,3412416290,13270,13270,13270,13260,863
20230823,113200,3400965930,13270,13260,13270,13250,4236
20230823,113100,3344790300,13260,13250,13260,13250,553
20230823,113000,3337458750,13260,13260,13260,13250,142
20230823,112900,3335575940,13250,13260,13260,13250,146
20230823,112800,3333640760,13260,13250,13260,13250,80
20230823,112700,3332580390,13250,13250,13260,13250,80
20230823,112600,3331520180,13250,13250,13250,13250,50
20230823,112500,3330857680,13260,13250,13260,13250,282
20230823,112400,3327120190,13260,13230,13260,13230,9178
20230823,112300,3205534800,13240,13240,13250,13230,1622
20230823,112200,3184056110,13230,13230,13250,13230,9339
20230823,112100,3060429320,13230,13240,13240,13230,147
20230823,112000,3058483130,13240,13230,13240,13230,123
20230823,111900,3056854630,13230,13240,13240,13230,336
20230823,111800,3052407130,13230,13230,13240,13230,174
20230823,111700,3050104910,13230,13230,13240,13230,280
20230823,111600,3046400000,13240,13220,13240,13220,5090
20230823,111500,2979090440,13220,13210,13220,13210,202
20230823,111400,2976421090,13210,13220,13220,13210,67
20230823,111300,2975536000,13220,13220,13220,13210,318
20230823,111200,2971332290,13210,13220,13220,13210,81
20230823,111100,2970261510,13220,13220,13220,13210,536
20230823,111000,2963178280,13210,13210,13220,13210,100
20230823,110900,2961856850,13220,13220,13220,13210,156
20230823,110800,2959794540,13220,13210,13220,13210,118
20230823,110700,2958234620,13220,13220,13220,13210,1154
20230823,110600,2942979920,13220,13210,13220,13210,74
20230823,110500,2942002040,13210,13210,13220,13210,316
20230823,110400,2937826630,13210,13220,13220,13210,257
20230823,110300,2934430180,13220,13210,13220,13210,85
20230823,110200,2933307020,13220,13210,13220,13210,254
20230823,110100,2929951080,13210,13220,13220,13210,328
20230823,110000,2925618100,13220,13220,13220,13210,349
20230823,105900,2921005550,13220,13210,13220,13210,363
20230823,105800,2916209680,13210,13220,13220,13210,91
20230823,105700,2915007390,13220,13210,13220,13210,567
20230823,105600,2907515110,13220,13210,13220,13210,208
20230823,105500,2904767190,13220,13220,13220,13210,148
20230823,105400,2902811840,13220,13220,13220,13210,217
20230823,105300,2899943320,13220,13210,13220,13210,208
20230823,105200,2897193600,13220,13230,13230,13210,784
20230823,105100,2886828490,13220,13220,13230,13220,94
20230823,105000,2885585710,13230,13220,13230,13220,2343
20230823,104900,2854611050,13220,13220,13220,13220,16
20230823,104800,2854399530,13220,13240,13240,13220,4198
20230823,104700,2798864210,13240,13230,13240,13230,121
20230823,104600,2797263010,13240,13230,13240,13230,364
20230823,104500,2792447230,13240,13230,13240,13230,989
20230823,104400,2779361220,13230,13230,13240,13230,206
20230823,104300,2776635630,13230,13230,13230,13230,28
20230823,104200,2776265190,13230,13230,13240,13230,252
20230823,104100,2772929110,13230,13210,13230,13210,2660
20230823,104000,2737753400,13220,13210,13220,13210,387
20230823,103900,2732638890,13210,13220,13220,13210,1548
20230823,103800,2712178440,13220,13240,13240,13220,648
20230823,103700,2703605610,13230,13250,13250,13230,634
20230823,103600,2695211070,13250,13240,13250,13240,177
20230823,103500,2692866370,13240,13240,13250,13240,48
20230823,103400,2692230400,13250,13260,13260,13240,491
20230823,103300,2685721870,13260,13240,13260,13240,2855
20230823,103200,2647897500,13240,13250,13250,13230,356
20230823,103100,2643184390,13240,13240,13250,13230,2066
20230823,103000,2615825660,13240,13250,13250,13240,594
20230823,102900,2607955180,13250,13250,13260,13240,669
20230823,102800,2599090000,13250,13250,13260,13250,1501
20230823,102700,2579198710,13250,13250,13260,13250,1137
20230823,102600,2564127010,13260,13250,13260,13250,100
20230823,102500,2562801700,13250,13260,13260,13250,259
20230823,102400,2559369750,13260,13250,13260,13250,361
20230823,102300,2554583330,13250,13250,13260,13240,2222
20230823,102200,2525143060,13240,13250,13250,13240,369
20230823,102100,2520253850,13250,13210,13250,13210,6493
20230823,102000,2434334730,13220,13230,13230,13220,1536
20230823,101900,2414027780,13220,13240,13240,13220,740
20230823,101800,2404236160,13230,13230,13240,13230,1747
20230823,101700,2381105930,13230,13220,13230,13210,4071
20230823,101600,2327315600,13210,13210,13210,13180,1415
20230823,101500,2308637030,13200,13210,13210,13200,804
20230823,101400,2298018830,13200,13200,13200,13180,4400
20230823,101300,2239987960,13210,13210,13210,13200,939
20230823,101200,2227592940,13210,13220,13220,13200,1932
20230823,101100,2202083910,13220,13240,13240,13220,1265
20230823,101000,2185354660,13240,13250,13250,13240,1958
20230823,100900,2159429650,13240,13240,13250,13240,273
20230823,100800,2155814260,13240,13230,13260,13220,6644
20230823,100700,2067841560,13230,13230,13230,13220,351
20230823,100600,2063199370,13230,13230,13230,13220,491
20230823,100500,2056704320,13230,13230,13230,13220,1077
20230823,100400,2042456660,13230,13220,13230,13220,307
20230823,100300,2038396150,13230,13230,13240,13230,802
20230823,100200,2027782940,13230,13230,13240,13230,315
20230823,100100,2023614620,13230,13240,13240,13230,273
20230823,100000,2020000500,13230,13240,13250,13230,2032
20230823,095900,1993101020,13250,13230,13250,13230,159
20230823,095800,1990995000,13230,13230,13240,13210,373
20230823,095700,1986059050,13210,13240,13250,13210,4406
20230823,095600,1927749530,13250,13250,13250,13240,447
20230823,095500,1921826800,13250,13250,13250,13240,1285
20230823,095400,1904800950,13250,13240,13250,13240,1130
20230823,095300,1889832090,13240,13200,13240,13200,2791
20230823,095200,1852900640,13190,13190,13230,13180,9900
20230823,095100,1722133200,13180,13190,13190,13180,269
20230823,095000,1718586190,13180,13190,13200,13180,1137
20230823,094900,1703595130,13200,13190,13200,13190,265
20230823,094800,1700099510,13190,13200,13200,13190,35
20230823,094700,1699637700,13200,13220,13220,13180,4277
20230823,094600,1643151590,13220,13200,13220,13180,2383
20230823,094500,1611694490,13210,13200,13210,13200,312
20230823,094400,1607576050,13180,13210,13210,13180,1452
20230823,094300,1588428560,13210,13180,13210,13180,1183
20230823,094200,1572816370,13190,13200,13200,13170,2784
20230823,094100,1536110610,13200,13210,13210,13200,3415
20230823,094000,1491014840,13210,13210,13220,13210,290
20230823,093900,1487183740,13210,13210,13220,13210,116
20230823,093800,1485650250,13210,13220,13230,13210,909
20230823,093700,1473634820,13220,13210,13240,13200,3017
20230823,093600,1433760370,13210,13230,13240,13200,3388
20230823,093500,1388983760,13230,13240,13240,13230,200
20230823,093400,1386336540,13230,13240,13240,13230,865
20230823,093300,1374889000,13240,13240,13240,13230,64
20230823,093200,1374042040,13230,13230,13240,13220,560
20230823,093100,1366631370,13230,13210,13240,13200,3118
20230823,093000,1325425990,13210,13200,13210,13200,1388
20230823,092900,1307098310,13200,13220,13220,13200,879
20230823,092800,1295487150,13220,13240,13240,13220,942
20230823,092700,1283026680,13240,13250,13250,13240,1199
20230823,092600,1267149840,13240,13220,13250,13210,4734
20230823,092500,1204509620,13210,13220,13220,13210,405
20230823,092400,1199156430,13220,13220,13220,13210,1385
20230823,092300,1180851790,13220,13210,13220,13200,1190
20230823,092200,1165123980,13210,13180,13210,13180,3948
20230823,092100,1113003580,13180,13170,13190,13170,1238
20230823,092000,1096688080,13170,13170,13170,13160,1257
20230823,091900,1080133470,13170,13140,13170,13140,1914
20230823,091800,1054950030,13130,13150,13150,13130,2508
20230823,091700,1022006330,13140,13150,13150,13140,159
20230823,091600,1019915630,13140,13150,13150,13140,616
20230823,091500,1011815980,13150,13150,13150,13130,1068
20230823,091400,997779510,13140,13140,13150,13110,3076
20230823,091300,957401650,13150,13150,13150,13140,613
20230823,091200,949341490,13140,13160,13160,13130,2916
20230823,091100,911026460,13150,13170,13170,13150,924
20230823,091000,898874740,13170,13150,13170,13150,2463
20230823,090900,866479990,13150,13160,13160,13150,429
20230823,090800,860837500,13150,13150,13170,13150,1183
20230823,090700,845280830,13140,13130,13190,13120,4055
20230823,090600,791955760,13120,13130,13130,13110,1815
20230823,090500,768141240,13130,13130,13140,13100,8972
20230823,090400,650488790,13130,13100,13130,13090,7722
20230823,090300,549327320,13100,13160,13160,13100,8807
20230823,090200,433765480,13160,13140,13210,13130,10156
20230823,090100,300060380,13130,13110,13150,13110,3087
20230823,090000,259517520,13100,13100,13180,13090,19792