KissMeData/034020/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190800,36432453860,15990,15990,15990,15990,85994
20230822,190700,36432453860,15990,15990,15990,15990,0
20230822,190600,36432453860,15990,15990,15990,15990,0
20230822,190500,36432453860,15990,15990,15990,15990,0
20230822,190400,36432453860,15990,15990,15990,15990,0
20230822,190300,36432453860,15990,15990,15990,15990,0
20230822,190200,36432453860,15990,15990,15990,15990,0
20230822,190100,36432453860,15990,15990,15990,15990,0
20230822,190000,36432453860,15990,15990,15990,15990,0
20230822,185900,36432453860,15990,15990,15990,15990,0
20230822,185800,36432453860,15990,15990,15990,15990,0
20230822,185700,36432453860,15990,15990,15990,15990,0
20230822,185600,36432453860,15990,15990,15990,15990,0
20230822,185500,36432453860,15990,15990,15990,15990,0
20230822,185400,36432453860,15990,15990,15990,15990,0
20230822,185300,36432453860,15990,15990,15990,15990,0
20230822,185200,36432453860,15990,15990,15990,15990,0
20230822,185100,36432453860,15990,15990,15990,15990,0
20230822,185000,36432453860,15990,15990,15990,15990,0
20230822,184900,36432453860,15990,15990,15990,15990,0
20230822,184800,36432453860,15990,15990,15990,15990,0
20230822,184700,36432453860,15990,15990,15990,15990,0
20230822,184600,36432453860,15990,15990,15990,15990,0
20230822,184500,36432453860,15990,15990,15990,15990,0
20230822,184400,36432453860,15990,15990,15990,15990,0
20230822,184300,36432453860,15990,15990,15990,15990,0
20230822,184200,36432453860,15990,15990,15990,15990,0
20230822,184100,36432453860,15990,15990,15990,15990,0
20230822,184000,36432453860,15990,15990,15990,15990,0
20230822,183900,36432453860,15990,15990,15990,15990,0
20230822,183800,36432453860,15990,15990,15990,15990,85994
20230822,183700,36432453860,15990,15990,15990,15990,0
20230822,183600,36432453860,15990,15990,15990,15990,0
20230822,183500,36432453860,15990,15990,15990,15990,0
20230822,183400,36432453860,15990,15990,15990,15990,0
20230822,183300,36432453860,15990,15990,15990,15990,0
20230822,183200,36432453860,15990,15990,15990,15990,0
20230822,183100,36432453860,15990,15990,15990,15990,0
20230822,183000,36432453860,15990,15990,15990,15990,0
20230822,182900,36432453860,15990,15990,15990,15990,0
20230822,182800,36432453860,15990,15990,15990,15990,0
20230822,182700,36432453860,15990,15990,15990,15990,0
20230822,182600,36432453860,15990,15990,15990,15990,0
20230822,182500,36432453860,15990,15990,15990,15990,0
20230822,182400,36432453860,15990,15990,15990,15990,0
20230822,182300,36432453860,15990,15990,15990,15990,0
20230822,182200,36432453860,15990,15990,15990,15990,0
20230822,182100,36432453860,15990,15990,15990,15990,0
20230822,182000,36432453860,15990,15990,15990,15990,0
20230822,181900,36432453860,15990,15990,15990,15990,0
20230822,181800,36432453860,15990,15990,15990,15990,0
20230822,181700,36432453860,15990,15990,15990,15990,0
20230822,181600,36432453860,15990,15990,15990,15990,0
20230822,181500,36432453860,15990,15990,15990,15990,0
20230822,181400,36432453860,15990,15990,15990,15990,0
20230822,181300,36432453860,15990,15990,15990,15990,0
20230822,181200,36432453860,15990,15990,15990,15990,0
20230822,181100,36432453860,15990,15990,15990,15990,0
20230822,181000,36432453860,15990,15990,15990,15990,0
20230822,180900,36432453860,15990,15990,15990,15990,0
20230822,180800,36432453860,15990,15990,15990,15990,85994
20230822,180700,36432453860,15990,15990,15990,15990,0
20230822,180600,36432453860,15990,15990,15990,15990,0
20230822,180500,36432453860,15990,15990,15990,15990,0
20230822,180400,36432453860,15990,15990,15990,15990,0
20230822,180300,36432453860,15990,15990,15990,15990,0
20230822,180200,36432453860,15990,15990,15990,15990,0
20230822,180100,36432453860,15990,15990,15990,15990,0
20230822,180000,36432453860,15990,15990,15990,15990,0
20230822,175900,36432453860,15990,15990,15990,15990,0
20230822,175800,36432453860,15990,15990,15990,15990,0
20230822,175700,36432453860,15990,15990,15990,15990,0
20230822,175600,36432453860,15990,15990,15990,15990,0
20230822,175500,36432453860,15990,15990,15990,15990,0
20230822,175400,36432453860,15990,15990,15990,15990,0
20230822,175300,36432453860,15990,15990,15990,15990,0
20230822,175200,36432453860,15990,15990,15990,15990,0
20230822,175100,36432453860,15990,15990,15990,15990,0
20230822,175000,36432453860,15990,15990,15990,15990,0
20230822,174900,36432453860,15990,15990,15990,15990,0
20230822,174800,36432453860,15990,15990,15990,15990,0
20230822,174700,36432453860,15990,15990,15990,15990,0
20230822,174600,36432453860,15990,15990,15990,15990,0
20230822,174500,36432453860,15990,15990,15990,15990,0
20230822,174400,36432453860,15990,15990,15990,15990,0
20230822,174300,36432453860,15990,15990,15990,15990,0
20230822,174200,36432453860,15990,15990,15990,15990,0
20230822,174100,36432453860,15990,15990,15990,15990,0
20230822,174000,36432453860,15990,15990,15990,15990,0
20230822,173900,36432453860,15990,15990,15990,15990,0
20230822,173800,36432453860,15990,15990,15990,15990,85994
20230822,173700,36432453860,15990,15990,15990,15990,0
20230822,173600,36432453860,15990,15990,15990,15990,0
20230822,173500,36432453860,15990,15990,15990,15990,0
20230822,173400,36432453860,15990,15990,15990,15990,0
20230822,173300,36432453860,15990,15990,15990,15990,0
20230822,173200,36432453860,15990,15990,15990,15990,0
20230822,173100,36432453860,15990,15990,15990,15990,0
20230822,173000,36432453860,15990,15990,15990,15990,0
20230822,172900,36432453860,15990,15990,15990,15990,0
20230822,172800,36432453860,15990,15990,15990,15990,0
20230822,172700,36432453860,15990,15990,15990,15990,0
20230822,172600,36432453860,15990,15990,15990,15990,0
20230822,172500,36432453860,15990,15990,15990,15990,0
20230822,172400,36432453860,15990,15990,15990,15990,0
20230822,172300,36432453860,15990,15990,15990,15990,0
20230822,172200,36432453860,15990,15990,15990,15990,0
20230822,172100,36432453860,15990,15990,15990,15990,0
20230822,172000,36432453860,15990,15990,15990,15990,0
20230822,171900,36432453860,15990,15990,15990,15990,0
20230822,171800,36432453860,15990,15990,15990,15990,0
20230822,171700,36432453860,15990,15990,15990,15990,0
20230822,171600,36432453860,15990,15990,15990,15990,0
20230822,171500,36432453860,15990,15990,15990,15990,0
20230822,171400,36432453860,15990,15990,15990,15990,0
20230822,171300,36432453860,15990,15990,15990,15990,0
20230822,171200,36432453860,15990,15990,15990,15990,0
20230822,171100,36432453860,15990,15990,15990,15990,0
20230822,171000,36432453860,15990,15990,15990,15990,0
20230822,170900,36432453860,15990,15990,15990,15990,0
20230822,170800,36432453860,15990,15990,15990,15990,85994
20230822,170700,36432453860,15990,15990,15990,15990,0
20230822,170600,36432453860,15990,15990,15990,15990,0
20230822,170500,36432453860,15990,15990,15990,15990,0
20230822,170400,36432453860,15990,15990,15990,15990,0
20230822,170300,36432453860,15990,15990,15990,15990,0
20230822,170200,36432453860,15990,15990,15990,15990,0
20230822,170100,36432453860,15990,15990,15990,15990,0
20230822,170000,36432453860,15990,15990,15990,15990,0
20230822,165900,36432453860,15990,15990,15990,15990,0
20230822,165800,36432453860,15990,15990,15990,15990,0
20230822,165700,36432453860,15990,15990,15990,15990,0
20230822,165600,36432453860,15990,15990,15990,15990,0
20230822,165500,36432453860,15990,15990,15990,15990,0
20230822,165400,36432453860,15990,15990,15990,15990,0
20230822,165300,36432453860,15990,15990,15990,15990,0
20230822,165200,36432453860,15990,15990,15990,15990,0
20230822,165100,36432453860,15990,15990,15990,15990,0
20230822,165000,36432453860,15990,15990,15990,15990,0
20230822,164900,36432453860,15990,15990,15990,15990,0
20230822,164800,36432453860,15990,15990,15990,15990,0
20230822,164700,36432453860,15990,15990,15990,15990,0
20230822,164600,36432453860,15990,15990,15990,15990,0
20230822,164500,36432453860,15990,15990,15990,15990,0
20230822,164400,36432453860,15990,15990,15990,15990,0
20230822,164300,36432453860,15990,15990,15990,15990,0
20230822,164200,36432453860,15990,15990,15990,15990,0
20230822,164100,36432453860,15990,15990,15990,15990,0
20230822,164000,36432453860,15990,15990,15990,15990,0
20230822,163900,36432453860,15990,15990,15990,15990,0
20230822,163800,36432453860,15990,15990,15990,15990,85994
20230822,163700,36432453860,15990,15990,15990,15990,0
20230822,163600,36432453860,15990,15990,15990,15990,0
20230822,163500,36432453860,15990,15990,15990,15990,0
20230822,163400,36432453860,15990,15990,15990,15990,0
20230822,163300,36432453860,15990,15990,15990,15990,0
20230822,163200,36432453860,15990,15990,15990,15990,0
20230822,163100,36432453860,15990,15990,15990,15990,0
20230822,163000,36432453860,15990,15990,15990,15990,0
20230822,162900,36432453860,15990,15990,15990,15990,0
20230822,162800,36432453860,15990,15990,15990,15990,0
20230822,162700,36432453860,15990,15990,15990,15990,0
20230822,162600,36432453860,15990,15990,15990,15990,0
20230822,162500,36432453860,15990,15990,15990,15990,0
20230822,162400,36432453860,15990,15990,15990,15990,0
20230822,162300,36432453860,15990,15990,15990,15990,0
20230822,162200,36432453860,15990,15990,15990,15990,0
20230822,162100,36432453860,15990,15990,15990,15990,0
20230822,162000,36432453860,15990,15990,15990,15990,0
20230822,161900,36432453860,15990,15990,15990,15990,0
20230822,161800,36432453860,15990,15990,15990,15990,0
20230822,161700,36432453860,15990,15990,15990,15990,0
20230822,161600,36432453860,15990,15990,15990,15990,0
20230822,161500,36432453860,15990,15990,15990,15990,0
20230822,161400,36432453860,15990,15990,15990,15990,0
20230822,161300,36432453860,15990,15990,15990,15990,0
20230822,161200,36432453860,15990,15990,15990,15990,0
20230822,161100,36432453860,15990,15990,15990,15990,0
20230822,161000,36432453860,15990,15990,15990,15990,0
20230822,160900,36432453860,15990,15990,15990,15990,0
20230822,160800,36432453860,15990,15990,15990,15990,85994
20230822,160700,36432453860,15990,15990,15990,15990,0
20230822,160600,36432453860,15990,15990,15990,15990,0
20230822,160500,36432453860,15990,15990,15990,15990,0
20230822,160400,36432453860,15990,15990,15990,15990,0
20230822,160300,36432453860,15990,15990,15990,15990,0
20230822,160200,36432453860,15990,15990,15990,15990,0
20230822,160100,36432453860,15990,15990,15990,15990,0
20230822,160000,36432453860,15990,15990,15990,15990,0
20230822,155900,36432453860,15990,15990,15990,15990,0
20230822,155800,36432453860,15990,15990,15990,15990,0
20230822,155700,36432453860,15990,15990,15990,15990,0
20230822,155600,36432453860,15990,15990,15990,15990,0
20230822,155500,36432453860,15990,15990,15990,15990,0
20230822,155400,36432453860,15990,15990,15990,15990,0
20230822,155300,36432453860,15990,15990,15990,15990,0
20230822,155200,36432453860,15990,15990,15990,15990,0
20230822,155100,36432453860,15990,15990,15990,15990,0
20230822,155000,36432453860,15990,15990,15990,15990,0
20230822,154900,36432453860,15990,15990,15990,15990,0
20230822,154800,36432453860,15990,15990,15990,15990,0
20230822,154700,36432453860,15990,15990,15990,15990,0
20230822,154600,36432453860,15990,15990,15990,15990,0
20230822,154500,36432453860,15990,15990,15990,15990,0
20230822,154400,36432453860,15990,15990,15990,15990,0
20230822,154300,36432453860,15990,15990,15990,15990,0
20230822,154200,36432453860,15990,15990,15990,15990,0
20230822,154100,36432453860,15990,15990,15990,15990,0
20230822,154000,36432453860,15990,15990,15990,15990,0
20230822,153900,36432453860,15990,15990,15990,15990,0
20230822,153800,36432453860,15990,15990,15990,15990,85994
20230822,153700,36432453860,15990,15990,15990,15990,0
20230822,153600,36432453860,15990,15990,15990,15990,0
20230822,153500,36432453860,15990,15990,15990,15990,0
20230822,153400,36432453860,15990,15990,15990,15990,0
20230822,153300,36432453860,15990,15990,15990,15990,0
20230822,153200,36432453860,15990,15990,15990,15990,0
20230822,153100,36432453860,15990,15990,15990,15990,0
20230822,153000,36432453860,15990,15990,15990,15990,85994
20230822,152900,35057409800,15990,15990,15990,15990,0
20230822,152800,35057409800,15990,15990,15990,15990,0
20230822,152700,35057409800,15990,15990,15990,15990,0
20230822,152600,35057409800,15990,15990,15990,15990,0
20230822,152500,35057409800,15990,15990,15990,15990,0
20230822,152400,35057409800,15990,15990,15990,15990,0
20230822,152300,35057409800,15990,15990,15990,15990,0
20230822,152200,35057409800,15990,15990,15990,15990,0
20230822,152100,35057409800,15990,15990,15990,15990,0
20230822,152000,35057409800,15990,15990,15990,15990,0
20230822,151900,35057409800,15990,15990,15990,15980,2815
20230822,151800,35012402960,15990,15990,15990,15980,4745
20230822,151700,34936545830,15990,16000,16000,15980,9209
20230822,151600,34789327090,15990,15980,16000,15980,14428
20230822,151500,34558631190,15990,15970,15990,15970,5293
20230822,151400,34474030650,15980,15980,15990,15970,4963
20230822,151300,34394734260,15980,15980,15980,15970,8412
20230822,151200,34260379460,15980,15960,15980,15960,14190
20230822,151100,34033763000,15960,15970,15970,15960,7488
20230822,151000,33914246850,15960,15970,15980,15960,31654
20230822,150900,33408730850,15970,15970,15980,15970,6791
20230822,150800,33300223290,15980,15970,15980,15970,6898
20230822,150700,33190032960,15980,15980,15980,15970,5605
20230822,150600,33100483530,15980,15980,15980,15970,5026
20230822,150500,33020176080,15970,15980,15990,15970,13530
20230822,150400,32803952940,15990,15990,15990,15980,3155
20230822,150300,32753535090,15980,15980,15990,15980,3111
20230822,150200,32703813540,15990,15980,15990,15980,4562
20230822,150100,32630888620,15980,15990,15990,15980,1431
20230822,150000,32608019230,15980,15970,15990,15970,6230
20230822,145900,32508505720,15980,15970,15980,15970,3349
20230822,145800,32454995750,15970,15990,15990,15970,6640
20230822,145700,32348892810,15980,15980,15990,15980,4742
20230822,145600,32273102850,15990,15990,15990,15980,1900
20230822,145500,32242734680,15990,15980,15990,15970,1179
20230822,145400,32223895930,15980,15980,15990,15970,16351
20230822,145300,31962608160,15980,15980,15990,15980,2261
20230822,145200,31926472950,15980,15990,15990,15980,2347
20230822,145100,31888962120,15990,15980,16000,15970,18760
20230822,145000,31589151600,15970,15980,15980,15970,3678
20230822,144900,31530410060,15980,15980,15980,15970,2481
20230822,144800,31490785180,15980,15980,15980,15970,5397
20230822,144700,31404573020,15980,15980,15980,15970,3555
20230822,144600,31347789490,15980,15970,15980,15970,2944
20230822,144500,31300769960,15970,15980,15980,15970,3131
20230822,144400,31250754680,15980,15980,15980,15970,3367
20230822,144300,31196971270,15970,15980,15990,15970,6291
20230822,144200,31096464710,15980,15980,15980,15970,3168
20230822,144100,31045845980,15980,15980,15980,15970,1347
20230822,144000,31024327670,15980,15980,15980,15970,1877
20230822,143900,30994341800,15980,15980,15980,15970,4475
20230822,143800,30922843250,15980,15970,15980,15970,1795
20230822,143700,30894170840,15970,15970,15980,15970,2504
20230822,143600,30854172470,15970,15970,15990,15970,4253
20230822,143500,30786210600,15980,15980,15980,15970,1890
20230822,143400,30756016590,15980,15980,15980,15970,1712
20230822,143300,30728666720,15980,15990,15990,15970,5020
20230822,143200,30648450010,15990,15990,15990,15980,2557
20230822,143100,30607587280,15990,15980,15990,15980,1252
20230822,143000,30587575600,15990,16000,16000,15980,9725
20230822,142900,30432081150,15990,15990,16000,15990,1836
20230822,142800,30402719940,16000,15990,16000,15990,2077
20230822,142700,30369505140,16000,15990,16000,15990,792
20230822,142600,30356837590,15990,15980,16000,15980,5595
20230822,142500,30267366050,15980,15980,15990,15980,3100
20230822,142400,30217823350,15990,15970,15990,15970,2671
20230822,142300,30175148500,15980,15990,15990,15970,2002
20230822,142200,30143162860,15990,15970,15990,15970,7158
20230822,142100,30028777410,15970,15980,15980,15970,1966
20230822,142000,29997375640,15980,15980,15980,15970,3849
20230822,141900,29935897360,15980,15970,15980,15970,2600
20230822,141800,29894365420,15980,15980,15980,15970,1833
20230822,141700,29865083390,15980,15970,15980,15970,3026
20230822,141600,29816747560,15970,15980,15980,15970,11332
20230822,141500,29635711210,15970,15980,15980,15970,6348
20230822,141400,29534323570,15980,15980,15980,15970,2901
20230822,141300,29487986070,15980,15980,15980,15970,2999
20230822,141200,29440089650,15980,15980,15980,15970,2486
20230822,141100,29400376990,15980,15980,15980,15970,1285
20230822,141000,29379852420,15970,15970,15980,15970,4031
20230822,140900,29315461000,15970,15980,15980,15970,3073
20230822,140800,29266377500,15980,15980,15990,15970,6280
20230822,140700,29166031370,15980,15980,15980,15970,1674
20230822,140600,29139293990,15980,15980,15980,15970,1758
20230822,140500,29111208120,15970,15990,15990,15970,48303
20230822,140400,28339286650,15980,15990,16000,15980,6847
20230822,140300,28229824550,15990,16000,16000,15990,1905
20230822,140200,28199362860,15990,15990,16000,15990,3648
20230822,140100,28141005200,16000,15990,16000,15990,1256
20230822,140000,28120921730,15990,15990,16000,15990,1022
20230822,135900,28104579470,15990,15980,15990,15980,2222
20230822,135800,28069059000,15990,15990,15990,15980,2837
20230822,135700,28023704390,15990,15990,16000,15980,4585
20230822,135600,27950387990,15990,15990,16000,15990,5342
20230822,135500,27864969270,16000,15990,16000,15980,11236
20230822,135400,27685306700,15990,16000,16000,15990,9306
20230822,135300,27536500570,15990,15990,16000,15990,4456
20230822,135200,27465249010,15990,16000,16000,15990,1021
20230822,135100,27448920880,16000,15990,16010,15990,39155
20230822,135000,26822553120,16000,15990,16000,15990,1517
20230822,134900,26798294100,15990,16000,16000,15990,2961
20230822,134800,26750924530,16000,16000,16000,15990,2302
20230822,134700,26714103950,16000,15990,16000,15990,13019
20230822,134600,26505906530,15990,16000,16000,15990,10116
20230822,134500,26344145500,16000,15990,16000,15990,9090
20230822,134400,26198766970,16000,16000,16010,15990,14586
20230822,134300,25965415000,15990,16000,16000,15990,1432
20230822,134200,25942515240,16000,15990,16000,15990,3637
20230822,134100,25884334140,15990,16000,16000,15990,1734
20230822,134000,25856601660,15990,15990,16000,15990,4307
20230822,133900,25787705500,15990,16000,16000,15990,1927
20230822,133800,25756887650,16000,15990,16000,15990,5588
20230822,133700,25667525730,16000,16000,16010,15990,10603
20230822,133600,25497883160,16000,16010,16010,16000,12127
20230822,133500,25303846200,16010,16010,16010,16000,19684
20230822,133400,24988892970,16000,16000,16010,16000,822
20230822,133300,24975740950,16000,16000,16010,16000,3161
20230822,133200,24925164860,16000,16010,16010,16000,2888
20230822,133100,24878936150,16010,16010,16010,16000,6284
20230822,133000,24778333320,16020,16000,16020,16000,2385
20230822,132900,24740148250,16000,16000,16020,16000,5776
20230822,132800,24647693330,16000,16000,16010,16000,8363
20230822,132700,24513821120,16000,16000,16010,16000,4502
20230822,132600,24441775430,16000,16010,16010,16000,1509
20230822,132500,24417622040,16000,16000,16010,16000,6334
20230822,132400,24316276580,16010,16000,16010,16000,5338
20230822,132300,24230867860,16010,16000,16010,16000,1316
20230822,132200,24209809460,16010,16010,16010,16000,6498
20230822,132100,24105836700,16000,16010,16020,16000,1285
20230822,132000,24085269100,16010,16000,16010,16000,2299
20230822,131900,24048471070,16000,16010,16020,16000,4545
20230822,131800,23975706990,16010,16020,16020,16010,5746
20230822,131700,23883709830,16020,16020,16020,16010,2529
20230822,131600,23843210080,16020,16010,16020,16010,1957
20230822,131500,23811863600,16020,16020,16030,16010,5171
20230822,131400,23729038460,16020,16030,16030,16010,5323
20230822,131300,23643771430,16020,16020,16030,16020,2163
20230822,131200,23609120140,16020,16020,16030,16020,3220
20230822,131100,23557535390,16020,16030,16030,16020,2936
20230822,131000,23510482710,16030,16030,16040,16030,3177
20230822,130900,23459538270,16030,16030,16040,16030,1462
20230822,130800,23436102400,16030,16040,16040,16030,3735
20230822,130700,23376229340,16030,16030,16040,16030,2741
20230822,130600,23332291100,16030,16040,16040,16030,3491
20230822,130500,23276298350,16040,16040,16050,16040,2178
20230822,130400,23241363010,16040,16050,16050,16040,2047
20230822,130300,23208525730,16040,16050,16060,16040,11344
20230822,130200,23026401600,16050,16050,16060,16040,10493
20230822,130100,22858021510,16060,16080,16080,16050,10444
20230822,130000,22690213890,16080,16070,16080,16070,2272
20230822,125900,22653689950,16070,16070,16080,16070,3849
20230822,125800,22591833240,16080,16090,16090,16060,8833
20230822,125700,22449839320,16090,16080,16090,16070,9961
20230822,125600,22289621040,16080,16060,16080,16050,23750
20230822,125500,21908103060,16060,16050,16060,16050,876
20230822,125400,21894041130,16050,16040,16060,16030,13330
20230822,125300,21680051960,16050,16050,16060,16040,10365
20230822,125200,21513696480,16050,16050,16050,16040,17180
20230822,125100,21238079330,16050,16040,16050,16040,6288
20230822,125000,21137161630,16050,16030,16050,16020,25221
20230822,124900,20732688550,16020,16010,16030,16000,13603
20230822,124800,20514854970,16010,16020,16020,16010,1014
20230822,124700,20498620650,16010,16010,16020,16010,1527
20230822,124600,20474173310,16010,16000,16020,16000,3418
20230822,124500,20419452450,16010,16000,16010,16000,1591
20230822,124400,20393995850,16010,16000,16010,16000,1026
20230822,124300,20377579430,16000,16000,16010,16000,1134
20230822,124200,20359435390,16010,16010,16010,16000,2429
20230822,124100,20320553840,16000,16010,16010,16000,1384
20230822,124000,20298407450,16010,16010,16010,16000,726
20230822,123900,20286788990,16000,16010,16010,16000,9564
20230822,123800,20133763610,16010,16000,16010,16000,2541
20230822,123700,20093103820,16000,16000,16010,16000,9786
20230822,123600,19936523830,16010,16010,16010,16000,1018
20230822,123500,19920233840,16000,16000,16010,16000,3107
20230822,123400,19870500400,16000,16010,16010,16000,1851
20230822,123300,19840879800,16000,16000,16010,16000,1146
20230822,123200,19822541230,16010,16000,16010,16000,3024
20230822,123100,19774156850,16000,16010,16010,16000,1564
20230822,123000,19749132390,16000,16000,16010,16000,11084
20230822,122900,19571750410,16000,16010,16010,16000,1767
20230822,122800,19543466690,16010,16010,16020,16010,2777
20230822,122700,19499006720,16020,16020,16020,16010,3924
20230822,122600,19436152840,16020,16030,16030,16010,4199
20230822,122500,19368860980,16030,16030,16040,16030,2238
20230822,122400,19332978910,16030,16030,16040,16030,1948
20230822,122300,19301752240,16030,16030,16030,16020,2954
20230822,122200,19254401830,16030,16010,16040,16010,17520
20230822,122100,18973624060,16010,16000,16020,16000,10153
20230822,122000,18811070620,16000,16020,16020,16000,18085
20230822,121900,18521644070,16020,16030,16030,16020,2224
20230822,121800,18486013820,16030,16020,16030,16020,1349
20230822,121700,18464402530,16020,16030,16030,16020,1065
20230822,121600,18447340600,16020,16020,16020,16020,780
20230822,121500,18434845000,16020,16020,16020,16010,4783
20230822,121400,18358239410,16020,16020,16030,16020,11583
20230822,121300,18172634110,16020,16010,16020,16000,23648
20230822,121200,17793992660,16020,16010,16020,16010,1318
20230822,121100,17772883170,16010,16000,16020,16000,10832
20230822,121000,17599413100,16010,16000,16010,16000,1301
20230822,120900,17578590710,16010,16000,16010,16000,2508
20230822,120800,17538450850,16000,16010,16010,16000,4440
20230822,120700,17467375170,16010,16000,16010,16000,10942
20230822,120600,17292215040,16000,16000,16010,16000,3104
20230822,120500,17242534040,16010,16010,16010,16000,969
20230822,120400,17227027490,16010,16000,16010,16000,4181
20230822,120300,17160130620,16000,16010,16010,16000,1084
20230822,120200,17142785190,16010,16000,16010,16000,2452
20230822,120100,17103551940,16010,16010,16010,16000,1367
20230822,120000,17081677020,16000,16010,16010,16000,1734
20230822,115900,17053931800,16010,16010,16010,16000,1033
20230822,115800,17037401670,16000,16010,16010,16000,1182
20230822,115700,17018486640,16010,16000,16010,16000,1822
20230822,115600,16989328220,16010,16000,16010,16000,11519
20230822,115500,16805023070,16000,15990,16000,15990,2262
20230822,115400,16768851630,16000,16000,16000,15990,2230
20230822,115300,16733184590,16000,16000,16000,15990,2401
20230822,115200,16694791360,15990,16000,16000,15990,4330
20230822,115100,16625554530,16000,15990,16000,15990,1215
20230822,115000,16606124140,15990,15990,16000,15990,1312
20230822,114900,16585140000,16000,16000,16010,15990,7276
20230822,114800,16468754980,16010,16000,16010,16000,1510
20230822,114700,16444592720,16000,16010,16010,16000,6154
20230822,114600,16346126550,16000,16000,16010,16000,3384
20230822,114500,16291982130,16000,16000,16010,16000,2773
20230822,114400,16247602860,16000,16010,16020,16000,2133
20230822,114300,16213460640,16010,16010,16020,16010,2042
20230822,114200,16180756970,16010,16020,16020,16010,6944
20230822,114100,16069577410,16020,16020,16020,16010,6148
20230822,114000,15971147670,16020,16020,16020,16010,1068
20230822,113900,15954046940,16010,16020,16020,16010,900
20230822,113800,15939634310,16020,16010,16020,16010,3934
20230822,113700,15876644900,16020,16010,16020,16010,1646
20230822,113600,15850281350,16010,16020,16020,16010,2068
20230822,113500,15817160550,16020,16020,16020,16010,1119
20230822,113400,15799240180,16020,16020,16020,16010,1987
20230822,113300,15767419730,16020,16020,16030,16010,2034
20230822,113200,15734840650,16020,16020,16030,16020,1419
20230822,113100,15712106060,16030,16020,16030,16010,4260
20230822,113000,15643850950,16010,16010,16020,16010,1347
20230822,112900,15622285070,16010,16020,16030,16010,5298
20230822,112800,15537409300,16020,16020,16030,16020,1284
20230822,112700,15516838560,16020,16020,16030,16020,3276
20230822,112600,15464336930,16030,16030,16030,16020,1277
20230822,112500,15443872110,16020,16030,16030,16020,1159
20230822,112400,15425304310,16030,16020,16030,16010,6131
20230822,112300,15327091310,16010,16010,16020,16000,5559
20230822,112200,15238095920,16010,16000,16010,16000,1056
20230822,112100,15221197020,16000,16010,16010,16000,1476
20230822,112000,15197578490,16010,16010,16010,16000,5398
20230822,111900,15111207580,16010,16000,16010,15990,5345
20230822,111800,15025693770,16000,16000,16000,15990,3065
20230822,111700,14976681650,16000,16000,16000,15990,1466
20230822,111600,14953233580,16000,16000,16000,15990,1731
20230822,111500,14925548960,15990,16000,16000,15990,1317
20230822,111400,14904488930,16000,16000,16000,15990,3003
20230822,111300,14856462140,16000,16000,16010,15990,37021
20230822,111200,14264132740,16010,16000,16010,16000,2134
20230822,111100,14229983950,16010,16010,16010,16000,1379
20230822,111000,14207916720,16010,16010,16020,16000,1559
20230822,110900,14182957070,16020,16010,16020,16010,5586
20230822,110800,14093524560,16010,16020,16020,16000,14930
20230822,110700,13854495260,16020,16030,16030,16020,11644
20230822,110600,13667951190,16030,16040,16040,16020,3401
20230822,110500,13613431220,16040,16030,16040,16030,1895
20230822,110400,13583052170,16030,16040,16050,16030,7198
20230822,110300,13467610670,16030,16030,16040,16030,3741
20230822,110200,13407629560,16040,16040,16050,16030,2099
20230822,110100,13373968260,16040,16040,16050,16040,1590
20230822,110000,13348464580,16050,16050,16050,16050,1803
20230822,105900,13319526430,16050,16040,16060,16040,4775
20230822,105800,13242892330,16040,16040,16050,16040,3945
20230822,105700,13179594770,16040,16060,16060,16040,1360
20230822,105600,13157772930,16050,16060,16060,16050,1891
20230822,105500,13127422010,16060,16050,16060,16040,3878
20230822,105400,13065173670,16060,16040,16060,16040,6954
20230822,105300,12953591950,16040,16070,16070,16040,6329
20230822,105200,12851998650,16060,16070,16080,16060,2259
20230822,105100,12815704780,16070,16070,16070,16060,3639
20230822,105000,12757231860,16070,16100,16100,16070,4110
20230822,104900,12691142230,16090,16100,16110,16090,4199
20230822,104800,12623546310,16100,16080,16110,16080,18573
20230822,104700,12324590880,16080,16080,16080,16070,1218
20230822,104600,12305008510,16090,16070,16090,16060,7016
20230822,104500,12192238180,16060,16060,16070,16050,3567
20230822,104400,12134950610,16060,16060,16060,16050,5097
20230822,104300,12053106210,16060,16060,16070,16060,4111
20230822,104200,11987079180,16070,16070,16080,16060,7607
20230822,104100,11864815880,16070,16070,16070,16060,1919
20230822,104000,11833989130,16070,16060,16080,16060,3185
20230822,103900,11782813270,16060,16060,16070,16060,1371
20230822,103800,11760790370,16070,16070,16070,16060,2431
20230822,103700,11721730870,16070,16070,16080,16060,1843
20230822,103600,11692114270,16070,16070,16080,16070,2241
20230822,103500,11656096330,16060,16070,16080,16060,2114
20230822,103400,11622122730,16070,16080,16080,16050,1669
20230822,103300,11595310010,16080,16070,16080,16060,10428
20230822,103200,11427770670,16070,16080,16080,16060,16884
20230822,103100,11156365650,16090,16070,16090,16070,18395
20230822,103000,10860542280,16060,16060,16070,16060,7685
20230822,102900,10737111890,16050,16050,16060,16050,3392
20230822,102800,10682670110,16050,16050,16060,16050,1383
20230822,102700,10660472850,16050,16050,16060,16050,2898
20230822,102600,10613959900,16050,16040,16050,16030,8603
20230822,102500,10475904970,16040,16050,16050,16040,777
20230822,102400,10463437020,16050,16050,16050,16040,2068
20230822,102300,10430255160,16050,16050,16060,16040,2936
20230822,102200,10383131310,16060,16040,16060,16030,3829
20230822,102100,10321681970,16040,16030,16040,16030,4430
20230822,102000,10250632380,16030,16040,16050,16030,3468
20230822,101900,10195008680,16030,16040,16040,16030,3427
20230822,101800,10140048230,16040,16040,16040,16030,3236
20230822,101700,10088143510,16040,16040,16050,16030,1553
20230822,101600,10063237920,16040,16030,16040,16030,2109
20230822,101500,10029414300,16030,16050,16050,16030,2773
20230822,101400,9984956400,16040,16040,16050,16040,3086
20230822,101300,9935446230,16040,16040,16050,16030,3797
20230822,101200,9874545390,16050,16050,16050,16040,999
20230822,101100,9858514270,16050,16070,16080,16050,8928
20230822,101000,9715044640,16060,16040,16060,16040,10529
20230822,100900,9546006740,16040,16020,16040,16010,4400
20230822,100800,9475519870,16020,16020,16030,16010,9324
20230822,100700,9326147550,16020,16030,16030,16020,965
20230822,100600,9310686810,16030,16050,16060,16020,10614
20230822,100500,9140426560,16050,16060,16060,16050,1742
20230822,100400,9112457730,16060,16060,16070,16050,6979
20230822,100300,9000379230,16050,16070,16080,16050,5109
20230822,100200,8918324080,16080,16080,16090,16070,2149
20230822,100100,8883767270,16080,16050,16090,16050,15009
20230822,100000,8642578550,16050,16050,16060,16050,2882
20230822,095900,8596308160,16050,16060,16060,16050,1086
20230822,095800,8578870790,16060,16050,16070,16050,8156
20230822,095700,8447888450,16040,16060,16060,16040,2940
20230822,095600,8400722180,16060,16060,16060,16050,1693
20230822,095500,8373549320,16060,16050,16060,16040,7172
20230822,095400,8258447470,16050,16050,16050,16040,4198
20230822,095300,8191089540,16050,16060,16070,16050,12585
20230822,095200,7989006510,16060,16060,16070,16060,6602
20230822,095100,7882976740,16060,16040,16070,16040,8866
20230822,095000,7740604630,16040,16040,16070,16030,12324
20230822,094900,7542798710,16040,16040,16040,16020,6458
20230822,094800,7439285910,16040,16030,16040,16030,6758
20230822,094700,7330910720,16030,16020,16030,16020,1954
20230822,094600,7299598440,16020,16010,16020,16010,5911
20230822,094500,7204912650,16010,16010,16020,16010,6495
20230822,094400,7100922550,16010,16000,16010,16000,1131
20230822,094300,7082825480,15990,16000,16010,15990,4181
20230822,094200,7015926700,16010,16010,16010,16000,1573
20230822,094100,6990754900,16000,16010,16010,16000,2598
20230822,094000,6949177840,16000,15980,16010,15970,17790
20230822,093900,6664671920,15980,15990,15990,15970,3239
20230822,093800,6612910530,15990,15980,15990,15970,7389
20230822,093700,6494837280,15980,15980,16000,15970,7395
20230822,093600,6376651210,15980,15990,15990,15970,7902
20230822,093500,6250340060,15990,15970,15990,15970,5370
20230822,093400,6164540150,15970,15970,15980,15960,5482
20230822,093300,6076996310,15970,15970,15980,15960,6459
20230822,093200,5973874350,15980,15970,15980,15970,6852
20230822,093100,5864442630,15980,15980,15990,15970,6841
20230822,093000,5755138220,15980,15970,15980,15960,6102
20230822,092900,5657714010,15970,15970,15980,15960,6436
20230822,092800,5554940910,15970,15980,15980,15970,15496
20230822,092700,5307449570,15970,15980,15990,15970,10527
20230822,092600,5139250940,15980,15980,15990,15980,1515
20230822,092500,5115039000,15980,15990,15990,15980,4546
20230822,092400,5042387650,15980,15980,15990,15980,8352
20230822,092300,4908890110,15980,15990,15990,15980,3283
20230822,092200,4856424500,15990,16000,16010,15980,5270
20230822,092100,4772147340,15990,15990,16010,15980,25107
20230822,092000,4370597120,15990,15990,16000,15980,10358
20230822,091900,4204993070,15990,15980,15990,15980,3044
20230822,091800,4156349000,15980,15990,15990,15970,15382
20230822,091700,3910555450,15990,16000,16000,15980,20446
20230822,091600,3583654440,16000,16010,16010,15990,1529
20230822,091500,3559192650,16010,16010,16010,16000,4915
20230822,091400,3480538470,16010,16020,16020,16000,6242
20230822,091300,3380602870,16020,16000,16030,15990,17885
20230822,091200,3094265450,15990,15990,16000,15980,7677
20230822,091100,2971511800,16000,16000,16010,15990,4536
20230822,091000,2898963470,16000,16000,16010,15990,6847
20230822,090900,2789405470,16010,15990,16010,15990,7115
20230822,090800,2675573160,16000,16020,16020,15990,11447
20230822,090700,2492420490,16010,16000,16020,15990,10789
20230822,090600,2319737910,16010,16030,16040,16000,6508
20230822,090500,2215481790,16040,16000,16040,15980,33912
20230822,090400,1672871500,16000,16020,16020,15990,26399
20230822,090300,1250436770,16020,16020,16040,16010,12973
20230822,090200,1042615810,16030,16040,16050,16030,12670
20230822,090100,839473760,16040,16070,16070,16030,22693
20230822,090000,475161620,16070,16070,16110,16070,29539