KissMeData/220100/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,201500,2652777090,12240,12240,12240,12240,5915
20230823,201400,2652777090,12240,12240,12240,12240,0
20230823,201300,2652777090,12240,12240,12240,12240,0
20230823,201200,2652777090,12240,12240,12240,12240,0
20230823,201100,2652777090,12240,12240,12240,12240,0
20230823,201000,2652777090,12240,12240,12240,12240,0
20230823,200900,2652777090,12240,12240,12240,12240,0
20230823,200800,2652777090,12240,12240,12240,12240,0
20230823,200700,2652777090,12240,12240,12240,12240,0
20230823,200600,2652777090,12240,12240,12240,12240,0
20230823,200500,2652777090,12240,12240,12240,12240,0
20230823,200400,2652777090,12240,12240,12240,12240,0
20230823,200300,2652777090,12240,12240,12240,12240,0
20230823,200200,2652777090,12240,12240,12240,12240,0
20230823,200100,2652777090,12240,12240,12240,12240,0
20230823,200000,2652777090,12240,12240,12240,12240,0
20230823,195900,2652777090,12240,12240,12240,12240,0
20230823,195800,2652777090,12240,12240,12240,12240,0
20230823,195700,2652777090,12240,12240,12240,12240,0
20230823,195600,2652777090,12240,12240,12240,12240,0
20230823,195500,2652777090,12240,12240,12240,12240,0
20230823,195400,2652777090,12240,12240,12240,12240,0
20230823,195300,2652777090,12240,12240,12240,12240,0
20230823,195200,2652777090,12240,12240,12240,12240,0
20230823,195100,2652777090,12240,12240,12240,12240,0
20230823,195000,2652777090,12240,12240,12240,12240,0
20230823,194900,2652777090,12240,12240,12240,12240,0
20230823,194800,2652777090,12240,12240,12240,12240,0
20230823,194700,2652777090,12240,12240,12240,12240,0
20230823,194600,2652777090,12240,12240,12240,12240,0
20230823,194500,2652777090,12240,12240,12240,12240,5915
20230823,194400,2652777090,12240,12240,12240,12240,0
20230823,194300,2652777090,12240,12240,12240,12240,0
20230823,194200,2652777090,12240,12240,12240,12240,0
20230823,194100,2652777090,12240,12240,12240,12240,0
20230823,194000,2652777090,12240,12240,12240,12240,0
20230823,193900,2652777090,12240,12240,12240,12240,0
20230823,193800,2652777090,12240,12240,12240,12240,0
20230823,193700,2652777090,12240,12240,12240,12240,0
20230823,193600,2652777090,12240,12240,12240,12240,0
20230823,193500,2652777090,12240,12240,12240,12240,0
20230823,193400,2652777090,12240,12240,12240,12240,0
20230823,193300,2652777090,12240,12240,12240,12240,0
20230823,193200,2652777090,12240,12240,12240,12240,0
20230823,193100,2652777090,12240,12240,12240,12240,0
20230823,193000,2652777090,12240,12240,12240,12240,0
20230823,192900,2652777090,12240,12240,12240,12240,0
20230823,192800,2652777090,12240,12240,12240,12240,0
20230823,192700,2652777090,12240,12240,12240,12240,0
20230823,192600,2652777090,12240,12240,12240,12240,0
20230823,192500,2652777090,12240,12240,12240,12240,0
20230823,192400,2652777090,12240,12240,12240,12240,0
20230823,192300,2652777090,12240,12240,12240,12240,0
20230823,192200,2652777090,12240,12240,12240,12240,0
20230823,192100,2652777090,12240,12240,12240,12240,0
20230823,192000,2652777090,12240,12240,12240,12240,0
20230823,191900,2652777090,12240,12240,12240,12240,0
20230823,191800,2652777090,12240,12240,12240,12240,0
20230823,191700,2652777090,12240,12240,12240,12240,0
20230823,191600,2652777090,12240,12240,12240,12240,0
20230823,191500,2652777090,12240,12240,12240,12240,5915
20230823,191400,2652777090,12240,12240,12240,12240,0
20230823,191300,2652777090,12240,12240,12240,12240,0
20230823,191200,2652777090,12240,12240,12240,12240,0
20230823,191100,2652777090,12240,12240,12240,12240,0
20230823,191000,2652777090,12240,12240,12240,12240,0
20230823,190900,2652777090,12240,12240,12240,12240,0
20230823,190800,2652777090,12240,12240,12240,12240,0
20230823,190700,2652777090,12240,12240,12240,12240,0
20230823,190600,2652777090,12240,12240,12240,12240,0
20230823,190500,2652777090,12240,12240,12240,12240,0
20230823,190400,2652777090,12240,12240,12240,12240,0
20230823,190300,2652777090,12240,12240,12240,12240,0
20230823,190200,2652777090,12240,12240,12240,12240,0
20230823,190100,2652777090,12240,12240,12240,12240,0
20230823,190000,2652777090,12240,12240,12240,12240,0
20230823,185900,2652777090,12240,12240,12240,12240,0
20230823,185800,2652777090,12240,12240,12240,12240,0
20230823,185700,2652777090,12240,12240,12240,12240,0
20230823,185600,2652777090,12240,12240,12240,12240,0
20230823,185500,2652777090,12240,12240,12240,12240,0
20230823,185400,2652777090,12240,12240,12240,12240,0
20230823,185300,2652777090,12240,12240,12240,12240,0
20230823,185200,2652777090,12240,12240,12240,12240,0
20230823,185100,2652777090,12240,12240,12240,12240,0
20230823,185000,2652777090,12240,12240,12240,12240,0
20230823,184900,2652777090,12240,12240,12240,12240,0
20230823,184800,2652777090,12240,12240,12240,12240,0
20230823,184700,2652777090,12240,12240,12240,12240,0
20230823,184600,2652777090,12240,12240,12240,12240,0
20230823,184500,2652777090,12240,12240,12240,12240,5915
20230823,184400,2652777090,12240,12240,12240,12240,0
20230823,184300,2652777090,12240,12240,12240,12240,0
20230823,184200,2652777090,12240,12240,12240,12240,0
20230823,184100,2652777090,12240,12240,12240,12240,0
20230823,184000,2652777090,12240,12240,12240,12240,0
20230823,183900,2652777090,12240,12240,12240,12240,0
20230823,183800,2652777090,12240,12240,12240,12240,0
20230823,183700,2652777090,12240,12240,12240,12240,0
20230823,183600,2652777090,12240,12240,12240,12240,0
20230823,183500,2652777090,12240,12240,12240,12240,0
20230823,183400,2652777090,12240,12240,12240,12240,0
20230823,183300,2652777090,12240,12240,12240,12240,0
20230823,183200,2652777090,12240,12240,12240,12240,0
20230823,183100,2652777090,12240,12240,12240,12240,0
20230823,183000,2652777090,12240,12240,12240,12240,0
20230823,182900,2652777090,12240,12240,12240,12240,0
20230823,182800,2652777090,12240,12240,12240,12240,0
20230823,182700,2652777090,12240,12240,12240,12240,0
20230823,182600,2652777090,12240,12240,12240,12240,0
20230823,182500,2652777090,12240,12240,12240,12240,0
20230823,182400,2652777090,12240,12240,12240,12240,0
20230823,182300,2652777090,12240,12240,12240,12240,0
20230823,182200,2652777090,12240,12240,12240,12240,0
20230823,182100,2652777090,12240,12240,12240,12240,0
20230823,182000,2652777090,12240,12240,12240,12240,0
20230823,181900,2652777090,12240,12240,12240,12240,0
20230823,181800,2652777090,12240,12240,12240,12240,0
20230823,181700,2652777090,12240,12240,12240,12240,0
20230823,181600,2652777090,12240,12240,12240,12240,0
20230823,181500,2652777090,12240,12240,12240,12240,5915
20230823,181400,2652777090,12240,12240,12240,12240,0
20230823,181300,2652777090,12240,12240,12240,12240,0
20230823,181200,2652777090,12240,12240,12240,12240,0
20230823,181100,2652777090,12240,12240,12240,12240,0
20230823,181000,2652777090,12240,12240,12240,12240,0
20230823,180900,2652777090,12240,12240,12240,12240,0
20230823,180800,2652777090,12240,12240,12240,12240,0
20230823,180700,2652777090,12240,12240,12240,12240,0
20230823,180600,2652777090,12240,12240,12240,12240,0
20230823,180500,2652777090,12240,12240,12240,12240,0
20230823,180400,2652777090,12240,12240,12240,12240,0
20230823,180300,2652777090,12240,12240,12240,12240,0
20230823,180200,2652777090,12240,12240,12240,12240,0
20230823,180100,2652777090,12240,12240,12240,12240,0
20230823,180000,2652777090,12240,12240,12240,12240,0
20230823,175900,2652777090,12240,12240,12240,12240,0
20230823,175800,2652777090,12240,12240,12240,12240,0
20230823,175700,2652777090,12240,12240,12240,12240,0
20230823,175600,2652777090,12240,12240,12240,12240,0
20230823,175500,2652777090,12240,12240,12240,12240,0
20230823,175400,2652777090,12240,12240,12240,12240,0
20230823,175300,2652777090,12240,12240,12240,12240,0
20230823,175200,2652777090,12240,12240,12240,12240,0
20230823,175100,2652777090,12240,12240,12240,12240,0
20230823,175000,2652777090,12240,12240,12240,12240,0
20230823,174900,2652777090,12240,12240,12240,12240,0
20230823,174800,2652777090,12240,12240,12240,12240,0
20230823,174700,2652777090,12240,12240,12240,12240,0
20230823,174600,2652777090,12240,12240,12240,12240,0
20230823,174500,2652777090,12240,12240,12240,12240,5915
20230823,174400,2652777090,12240,12240,12240,12240,0
20230823,174300,2652777090,12240,12240,12240,12240,0
20230823,174200,2652777090,12240,12240,12240,12240,0
20230823,174100,2652777090,12240,12240,12240,12240,0
20230823,174000,2652777090,12240,12240,12240,12240,0
20230823,173900,2652777090,12240,12240,12240,12240,0
20230823,173800,2652777090,12240,12240,12240,12240,0
20230823,173700,2652777090,12240,12240,12240,12240,0
20230823,173600,2652777090,12240,12240,12240,12240,0
20230823,173500,2652777090,12240,12240,12240,12240,0
20230823,173400,2652777090,12240,12240,12240,12240,0
20230823,173300,2652777090,12240,12240,12240,12240,0
20230823,173200,2652777090,12240,12240,12240,12240,0
20230823,173100,2652777090,12240,12240,12240,12240,0
20230823,173000,2652777090,12240,12240,12240,12240,0
20230823,172900,2652777090,12240,12240,12240,12240,0
20230823,172800,2652777090,12240,12240,12240,12240,0
20230823,172700,2652777090,12240,12240,12240,12240,0
20230823,172600,2652777090,12240,12240,12240,12240,0
20230823,172500,2652777090,12240,12240,12240,12240,0
20230823,172400,2652777090,12240,12240,12240,12240,0
20230823,172300,2652777090,12240,12240,12240,12240,0
20230823,172200,2652777090,12240,12240,12240,12240,0
20230823,172100,2652777090,12240,12240,12240,12240,0
20230823,172000,2652777090,12240,12240,12240,12240,0
20230823,171900,2652777090,12240,12240,12240,12240,0
20230823,171800,2652777090,12240,12240,12240,12240,0
20230823,171700,2652777090,12240,12240,12240,12240,0
20230823,171600,2652777090,12240,12240,12240,12240,0
20230823,171500,2652777090,12240,12240,12240,12240,5915
20230823,171400,2652777090,12240,12240,12240,12240,0
20230823,171300,2652777090,12240,12240,12240,12240,0
20230823,171200,2652777090,12240,12240,12240,12240,0
20230823,171100,2652777090,12240,12240,12240,12240,0
20230823,171000,2652777090,12240,12240,12240,12240,0
20230823,170900,2652777090,12240,12240,12240,12240,0
20230823,170800,2652777090,12240,12240,12240,12240,0
20230823,170700,2652777090,12240,12240,12240,12240,0
20230823,170600,2652777090,12240,12240,12240,12240,0
20230823,170500,2652777090,12240,12240,12240,12240,0
20230823,170400,2652777090,12240,12240,12240,12240,0
20230823,170300,2652777090,12240,12240,12240,12240,0
20230823,170200,2652777090,12240,12240,12240,12240,0
20230823,170100,2652777090,12240,12240,12240,12240,0
20230823,170000,2652777090,12240,12240,12240,12240,0
20230823,165900,2652777090,12240,12240,12240,12240,0
20230823,165800,2652777090,12240,12240,12240,12240,0
20230823,165700,2652777090,12240,12240,12240,12240,0
20230823,165600,2652777090,12240,12240,12240,12240,0
20230823,165500,2652777090,12240,12240,12240,12240,0
20230823,165400,2652777090,12240,12240,12240,12240,0
20230823,165300,2652777090,12240,12240,12240,12240,0
20230823,165200,2652777090,12240,12240,12240,12240,0
20230823,165100,2652777090,12240,12240,12240,12240,0
20230823,165000,2652777090,12240,12240,12240,12240,0
20230823,164900,2652777090,12240,12240,12240,12240,0
20230823,164800,2652777090,12240,12240,12240,12240,0
20230823,164700,2652777090,12240,12240,12240,12240,0
20230823,164600,2652777090,12240,12240,12240,12240,0
20230823,164500,2652777090,12240,12240,12240,12240,5915
20230823,164400,2652777090,12240,12240,12240,12240,0
20230823,164300,2652777090,12240,12240,12240,12240,0
20230823,164200,2652777090,12240,12240,12240,12240,0
20230823,164100,2652777090,12240,12240,12240,12240,0
20230823,164000,2652777090,12240,12240,12240,12240,0
20230823,163900,2652777090,12240,12240,12240,12240,0
20230823,163800,2652777090,12240,12240,12240,12240,0
20230823,163700,2652777090,12240,12240,12240,12240,0
20230823,163600,2652777090,12240,12240,12240,12240,0
20230823,163500,2652777090,12240,12240,12240,12240,0
20230823,163400,2652777090,12240,12240,12240,12240,0
20230823,163300,2652777090,12240,12240,12240,12240,0
20230823,163200,2652777090,12240,12240,12240,12240,0
20230823,163100,2652777090,12240,12240,12240,12240,0
20230823,163000,2652777090,12240,12240,12240,12240,0
20230823,162900,2652777090,12240,12240,12240,12240,0
20230823,162800,2652777090,12240,12240,12240,12240,0
20230823,162700,2652777090,12240,12240,12240,12240,0
20230823,162600,2652777090,12240,12240,12240,12240,0
20230823,162500,2652777090,12240,12240,12240,12240,0
20230823,162400,2652777090,12240,12240,12240,12240,0
20230823,162300,2652777090,12240,12240,12240,12240,0
20230823,162200,2652777090,12240,12240,12240,12240,0
20230823,162100,2652777090,12240,12240,12240,12240,0
20230823,162000,2652777090,12240,12240,12240,12240,0
20230823,161900,2652777090,12240,12240,12240,12240,0
20230823,161800,2652777090,12240,12240,12240,12240,0
20230823,161700,2652777090,12240,12240,12240,12240,0
20230823,161600,2652777090,12240,12240,12240,12240,0
20230823,161500,2652777090,12240,12240,12240,12240,5915
20230823,161400,2652777090,12240,12240,12240,12240,0
20230823,161300,2652777090,12240,12240,12240,12240,0
20230823,161200,2652777090,12240,12240,12240,12240,0
20230823,161100,2652777090,12240,12240,12240,12240,0
20230823,161000,2652777090,12240,12240,12240,12240,0
20230823,160900,2652777090,12240,12240,12240,12240,0
20230823,160800,2652777090,12240,12240,12240,12240,0
20230823,160700,2652777090,12240,12240,12240,12240,0
20230823,160600,2652777090,12240,12240,12240,12240,0
20230823,160500,2652777090,12240,12240,12240,12240,0
20230823,160400,2652777090,12240,12240,12240,12240,0
20230823,160300,2652777090,12240,12240,12240,12240,0
20230823,160200,2652777090,12240,12240,12240,12240,0
20230823,160100,2652777090,12240,12240,12240,12240,0
20230823,160000,2652777090,12240,12240,12240,12240,0
20230823,155900,2652777090,12240,12240,12240,12240,0
20230823,155800,2652777090,12240,12240,12240,12240,0
20230823,155700,2652777090,12240,12240,12240,12240,0
20230823,155600,2652777090,12240,12240,12240,12240,0
20230823,155500,2652777090,12240,12240,12240,12240,0
20230823,155400,2652777090,12240,12240,12240,12240,0
20230823,155300,2652777090,12240,12240,12240,12240,0
20230823,155200,2652777090,12240,12240,12240,12240,0
20230823,155100,2652777090,12240,12240,12240,12240,0
20230823,155000,2652777090,12240,12240,12240,12240,0
20230823,154900,2652777090,12240,12240,12240,12240,0
20230823,154800,2652777090,12240,12240,12240,12240,0
20230823,154700,2652777090,12240,12240,12240,12240,0
20230823,154600,2652777090,12240,12240,12240,12240,0
20230823,154500,2652777090,12240,12240,12240,12240,5915
20230823,154400,2652777090,12240,12240,12240,12240,0
20230823,154300,2652777090,12240,12240,12240,12240,0
20230823,154200,2652777090,12240,12240,12240,12240,0
20230823,154100,2652777090,12240,12240,12240,12240,0
20230823,154000,2652777090,12240,12240,12240,12240,0
20230823,153900,2652777090,12240,12240,12240,12240,0
20230823,153800,2652777090,12240,12240,12240,12240,0
20230823,153700,2652777090,12240,12240,12240,12240,0
20230823,153600,2652777090,12240,12240,12240,12240,0
20230823,153500,2652777090,12240,12240,12240,12240,0
20230823,153400,2652777090,12240,12240,12240,12240,0
20230823,153300,2652777090,12240,12240,12240,12240,0
20230823,153200,2652777090,12240,12240,12240,12240,0
20230823,153100,2652777090,12240,12240,12240,12240,0
20230823,153000,2652777090,12240,12240,12240,12240,5915
20230823,152900,2580377490,12290,12290,12290,12290,0
20230823,152800,2580377490,12290,12290,12290,12290,0
20230823,152700,2580377490,12290,12290,12290,12290,0
20230823,152600,2580377490,12290,12290,12290,12290,0
20230823,152500,2580377490,12290,12290,12290,12290,0
20230823,152400,2580377490,12290,12290,12290,12290,0
20230823,152300,2580377490,12290,12290,12290,12290,0
20230823,152200,2580377490,12290,12290,12290,12290,0
20230823,152100,2580377490,12290,12290,12290,12290,0
20230823,152000,2580377490,12290,12290,12290,12290,0
20230823,151900,2580377490,12290,12290,12300,12290,429
20230823,151800,2575104850,12300,12300,12300,12300,195
20230823,151700,2572706350,12300,12290,12300,12290,121
20230823,151600,2571218250,12290,12300,12300,12290,505
20230823,151500,2565011790,12300,12290,12300,12290,52
20230823,151400,2564372690,12290,12290,12290,12290,0
20230823,151300,2564372690,12290,12290,12290,12290,170
20230823,151200,2562283390,12290,12290,12290,12260,275
20230823,151100,2558904900,12250,12250,12250,12250,30
20230823,151000,2558537400,12250,12260,12260,12240,293
20230823,150900,2554948980,12260,12260,12260,12260,36
20230823,150800,2554507620,12260,12260,12320,12260,217
20230823,150700,2551845780,12230,12230,12230,12230,0
20230823,150600,2551845780,12230,12360,12360,12230,6099
20230823,150500,2477206880,12370,12360,12370,12360,100
20230823,150400,2475970210,12290,12290,12290,12290,0
20230823,150300,2475970210,12290,12300,12300,12270,459
20230823,150200,2470325110,12300,12350,12350,12300,1751
20230823,150100,2448778840,12350,12340,12350,12340,308
20230823,150000,2444975640,12320,12290,12350,12290,1878
20230823,145900,2421833550,12270,12270,12270,12270,20
20230823,145800,2421588150,12270,12270,12270,12270,1
20230823,145700,2421575880,12270,12270,12270,12270,37
20230823,145600,2421121890,12260,12260,12260,12260,60
20230823,145500,2420386290,12250,12250,12250,12250,407
20230823,145400,2415400540,12230,12230,12230,12230,73
20230823,145300,2414507750,12230,12290,12290,12230,1837
20230823,145200,2392020990,12300,12310,12310,12300,948
20230823,145100,2380351620,12310,12310,12310,12310,81
20230823,145000,2379354510,12320,12300,12330,12300,1693
20230823,144900,2358509270,12290,12290,12290,12290,76
20230823,144800,2357575230,12290,12290,12290,12290,73
20230823,144700,2356678060,12290,12290,12290,12290,30
20230823,144600,2356309360,12290,12290,12290,12290,3
20230823,144500,2356272490,12290,12290,12300,12290,118
20230823,144400,2354822260,12260,12270,12270,12260,65
20230823,144300,2354025260,12260,12260,12260,12260,535
20230823,144200,2347466160,12260,12260,12260,12260,157
20230823,144100,2345541340,12260,12260,12260,12260,10
20230823,144000,2345418740,12310,12310,12310,12310,4
20230823,143900,2345369500,12240,12310,12310,12240,61
20230823,143800,2344620980,12240,12300,12300,12240,804
20230823,143700,2334779780,12300,12300,12300,12300,290
20230823,143600,2331212780,12300,12300,12310,12300,97
20230823,143500,2330019670,12300,12280,12300,12280,349
20230823,143400,2325727750,12280,12240,12280,12240,6
20230823,143300,2325654260,12240,12250,12250,12240,409
20230823,143200,2320644380,12250,12250,12250,12250,127
20230823,143100,2319088630,12250,12250,12250,12250,7
20230823,143000,2319002880,12250,12250,12280,12250,346
20230823,142900,2314763660,12250,12260,12290,12250,1091
20230823,142800,2301397340,12250,12260,12260,12250,607
20230823,142700,2293955760,12260,12260,12260,12260,37
20230823,142600,2293502140,12240,12230,12240,12230,962
20230823,142500,2281732230,12210,12210,12210,12210,947
20230823,142400,2270169360,12210,12230,12230,12210,1040
20230823,142300,2257470850,12220,12230,12230,12220,1948
20230823,142200,2233656410,12230,12230,12230,12230,492
20230823,142100,2227639250,12230,12230,12240,12230,222
20230823,142000,2224923090,12240,12240,12240,12240,200
20230823,141900,2222475090,12240,12240,12240,12240,367
20230823,141800,2217983010,12240,12240,12260,12240,895
20230823,141700,2207014830,12240,12230,12260,12230,2488
20230823,141600,2176555150,12220,12220,12220,12220,184
20230823,141500,2174306670,12230,12260,12260,12220,2393
20230823,141400,2145028520,12240,12240,12250,12240,1500
20230823,141300,2126667590,12240,12250,12250,12240,40
20230823,141200,2126177890,12240,12280,12280,12240,1117
20230823,141100,2112484710,12290,12290,12290,12290,320
20230823,141000,2108551910,12300,12310,12310,12300,1254
20230823,140900,2093119090,12310,12310,12310,12310,271
20230823,140800,2089783080,12310,12310,12310,12310,93
20230823,140700,2088638250,12310,12320,12320,12310,2057
20230823,140600,2063306580,12320,12330,12330,12320,964
20230823,140500,2051430060,12330,12330,12330,12330,0
20230823,140400,2051430060,12330,12330,12330,12330,10
20230823,140300,2051306760,12330,12320,12330,12320,199
20230823,140200,2048853460,12320,12310,12320,12310,284
20230823,140100,2045355290,12310,12320,12320,12310,130
20230823,140000,2043754820,12320,12330,12330,12320,1338
20230823,135900,2027270630,12320,12320,12320,12320,0
20230823,135800,2027270630,12320,12330,12330,12320,79
20230823,135700,2026297050,12320,12330,12330,12320,38
20230823,135600,2025828710,12330,12330,12330,12330,46
20230823,135500,2025261530,12330,12330,12330,12330,0
20230823,135400,2025261530,12330,12330,12330,12330,290
20230823,135300,2021685830,12340,12340,12340,12340,0
20230823,135200,2021685830,12340,12340,12340,12340,27
20230823,135100,2021352650,12340,12340,12340,12340,38
20230823,135000,2020883730,12340,12340,12340,12340,0
20230823,134900,2020883730,12340,12320,12340,12320,92
20230823,134800,2019749410,12310,12310,12310,12310,38
20230823,134700,2019281630,12310,12310,12310,12310,75
20230823,134600,2018358380,12300,12300,12300,12300,0
20230823,134500,2018358380,12300,12300,12300,12300,38
20230823,134400,2017890980,12310,12310,12310,12310,13
20230823,134300,2017730950,12300,12300,12300,12300,0
20230823,134200,2017730950,12300,12300,12300,12300,38
20230823,134100,2017263550,12300,12300,12300,12300,141
20230823,134000,2015529250,12290,12290,12290,12290,1
20230823,133900,2015516960,12290,12300,12300,12290,39
20230823,133800,2015037550,12370,12370,12370,12370,120
20230823,133700,2013553150,12280,12280,12280,12280,0
20230823,133600,2013553150,12280,12280,12280,12280,38
20230823,133500,2013086510,12360,12360,12360,12360,120
20230823,133400,2011603310,12280,12280,12280,12280,100
20230823,133300,2010375310,12270,12280,12280,12270,38
20230823,133200,2009909020,12370,12300,12370,12300,27
20230823,133100,2009575400,12330,12250,12330,12240,448
20230823,133000,2004078980,12260,12330,12330,12260,539
20230823,132900,1997470660,12320,12340,12340,12320,83
20230823,132800,1996447780,12340,12340,12340,12340,4
20230823,132700,1996398420,12260,12260,12340,12260,76
20230823,132600,1995465460,12260,12270,12270,12260,748
20230823,132500,1986288850,12270,12270,12270,12270,100
20230823,132400,1985061850,12260,12350,12350,12260,288
20230823,132300,1981508470,12240,12380,12380,12240,15437
20230823,132200,1791748710,12380,12390,12390,12380,417
20230823,132100,1786582420,12390,12390,12400,12390,339
20230823,132000,1782382200,12390,12390,12390,12390,285
20230823,131900,1778851050,12390,12400,12400,12390,56
20230823,131800,1778156990,12400,12400,12400,12400,178
20230823,131700,1775949790,12390,12390,12390,12390,0
20230823,131600,1775949790,12390,12390,12390,12390,0
20230823,131500,1775949790,12390,12390,12390,12390,38
20230823,131400,1775478970,12410,12410,12410,12410,0
20230823,131300,1775478970,12410,12400,12410,12400,40
20230823,131200,1774982590,12390,12390,12390,12390,240
20230823,131100,1772008990,12380,12390,12390,12380,361
20230823,131000,1767536210,12390,12390,12390,12390,235
20230823,130900,1764624560,12390,12360,12390,12360,103
20230823,130800,1763348940,12350,12350,12350,12350,50
20230823,130700,1762731440,12360,12360,12360,12360,96
20230823,130600,1761544880,12360,12360,12360,12360,38
20230823,130500,1761075200,12360,12360,12360,12360,6
20230823,130400,1761001040,12350,12350,12350,12350,0
20230823,130300,1761001040,12350,12360,12360,12350,223
20230823,130200,1758246940,12350,12360,12360,12350,147
20230823,130100,1756431390,12350,12350,12350,12350,6
20230823,130000,1756357290,12350,12360,12360,12350,1034
20230823,125900,1743587290,12350,12350,12350,12350,1
20230823,125800,1743574940,12350,12350,12350,12350,0
20230823,125700,1743574940,12350,12360,12400,12350,2276
20230823,125600,1715370360,12360,12390,12390,12360,517
20230823,125500,1708978640,12390,12410,12410,12390,2129
20230823,125400,1682573890,12410,12420,12420,12410,393
20230823,125300,1677696710,12420,12420,12420,12420,201
20230823,125200,1675200290,12430,12430,12430,12430,0
20230823,125100,1675200290,12430,12440,12440,12430,1060
20230823,125000,1662015710,12440,12440,12440,12440,0
20230823,124900,1662015710,12440,12450,12450,12440,210
20230823,124800,1659403210,12450,12480,12480,12450,3513
20230823,124700,1615603450,12490,12490,12490,12490,51
20230823,124600,1614966460,12490,12490,12490,12480,1620
20230823,124500,1594736370,12490,12500,12500,12490,48
20230823,124400,1594136750,12500,12490,12500,12490,303
20230823,124300,1590352260,12490,12490,12490,12490,0
20230823,124200,1590352260,12490,12500,12500,12490,277
20230823,124100,1586892330,12500,12500,12500,12500,204
20230823,124000,1584342330,12500,12500,12500,12500,0
20230823,123900,1584342330,12500,12500,12500,12500,38
20230823,123800,1583867330,12560,12560,12560,12560,0
20230823,123700,1583867330,12560,12560,12560,12560,3
20230823,123600,1583829650,12500,12500,12500,12500,39
20230823,123500,1583342150,12500,12500,12500,12500,210
20230823,123400,1580717150,12500,12500,12500,12500,14
20230823,123300,1580542150,12500,12550,12550,12500,195
20230823,123200,1578096800,12500,12500,12500,12500,0
20230823,123100,1578096800,12500,12560,12560,12500,180
20230823,123000,1575846620,12490,12490,12490,12490,38
20230823,122900,1575372000,12490,12490,12490,12490,0
20230823,122800,1575372000,12490,12490,12490,12490,0
20230823,122700,1575372000,12490,12500,12500,12480,847
20230823,122600,1564787640,12500,12500,12500,12500,0
20230823,122500,1564787640,12500,12500,12500,12500,0
20230823,122400,1564787640,12500,12510,12510,12500,3074
20230823,122300,1526360730,12510,12510,12510,12510,11
20230823,122200,1526223120,12510,12510,12510,12510,1469
20230823,122100,1507845930,12510,12520,12520,12510,503
20230823,122000,1501549580,12520,12520,12520,12520,100
20230823,121900,1500297580,12580,12580,12580,12580,120
20230823,121800,1498787980,12510,12520,12520,12510,503
20230823,121700,1492490940,12550,12550,12550,12550,15
20230823,121600,1492302690,12520,12520,12520,12520,0
20230823,121500,1492302690,12520,12520,12520,12520,503
20230823,121400,1486005130,12520,12580,12580,12520,5
20230823,121300,1485942290,12580,12520,12580,12520,63
20230823,121200,1485153470,12520,12520,12520,12520,503
20230823,121100,1478855910,12510,12510,12510,12510,0
20230823,121000,1478855910,12510,12510,12510,12510,0
20230823,120900,1478855910,12510,12520,12520,12510,503
20230823,120800,1472561280,12580,12510,12580,12510,385
20230823,120700,1467739330,12510,12510,12510,12510,19
20230823,120600,1467501640,12510,12520,12520,12510,523
20230823,120500,1460956920,12550,12550,12550,12550,0
20230823,120400,1460956920,12550,12550,12550,12550,120
20230823,120300,1459450920,12520,12520,12520,12520,504
20230823,120200,1453140840,12520,12520,12520,12520,0
20230823,120100,1453140840,12520,12520,12520,12520,0
20230823,120000,1453140840,12520,12520,12520,12510,883
20230823,115900,1442088950,12520,12520,12520,12520,61
20230823,115800,1441325230,12520,12520,12520,12520,5
20230823,115700,1441262630,12520,12520,12520,12520,505
20230823,115600,1434940030,12510,12510,12510,12510,0
20230823,115500,1434940030,12510,12510,12510,12510,585
20230823,115400,1427621680,12510,12510,12510,12510,506
20230823,115300,1421291620,12510,12510,12510,12510,0
20230823,115200,1421291620,12510,12510,12510,12510,0
20230823,115100,1421291620,12510,12510,12510,12510,506
20230823,115000,1414961560,12510,12510,12510,12510,0
20230823,114900,1414961560,12510,12510,12510,12510,0
20230823,114800,1414961560,12510,12570,12580,12510,3127
20230823,114700,1375660570,12510,12520,12520,12510,2040
20230823,114600,1350136200,12580,12580,12580,12580,0
20230823,114500,1350136200,12580,12520,12580,12520,626
20230823,114400,1342291480,12520,12520,12520,12520,0
20230823,114300,1342291480,12520,12520,12520,12520,0
20230823,114200,1342291480,12520,12530,12530,12520,773
20230823,114100,1332612680,12530,12530,12530,12530,24
20230823,114000,1332311960,12520,12530,12530,12520,250
20230823,113900,1329180960,12520,12530,12530,12520,506
20230823,113800,1322843430,12530,12530,12530,12530,0
20230823,113700,1322843430,12530,12520,12530,12510,487
20230823,113600,1316747170,12520,12530,12530,12520,420
20230823,113500,1311487850,12520,12530,12530,12520,443
20230823,113400,1305940590,12540,12510,12540,12510,360
20230823,113300,1301429190,12510,12530,12540,12510,614
20230823,113200,1293740300,12530,12550,12550,12530,139
20230823,113100,1291997600,12550,12550,12550,12550,0
20230823,113000,1291997600,12550,12560,12560,12550,458
20230823,112900,1286245430,12570,12570,12570,12570,256
20230823,112800,1283027510,12570,12570,12570,12570,20
20230823,112700,1282776110,12570,12570,12570,12570,109
20230823,112600,1281405980,12570,12570,12570,12570,65
20230823,112500,1280588930,12570,12570,12570,12570,235
20230823,112400,1277634980,12570,12560,12570,12560,174
20230823,112300,1275448690,12560,12560,12560,12560,0
20230823,112200,1275448690,12560,12560,12560,12560,195
20230823,112100,1272999490,12560,12570,12570,12560,526
20230823,112000,1266391570,12570,12580,12580,12570,135
20230823,111900,1264694250,12580,12600,12600,12580,115
20230823,111800,1263247270,12590,12600,12600,12590,79
20230823,111700,1262252270,12610,12640,12640,12610,1612
20230823,111600,1241894420,12640,12640,12640,12640,0
20230823,111500,1241894420,12640,12640,12640,12640,40
20230823,111400,1241388820,12640,12640,12640,12640,108
20230823,111300,1240023700,12640,12650,12650,12640,239
20230823,111200,1237001540,12640,12630,12650,12630,194
20230823,111100,1234548300,12650,12630,12650,12630,275
20230823,111000,1231072760,12630,12630,12630,12630,243
20230823,110900,1228003670,12630,12640,12640,12630,359
20230823,110800,1223466510,12640,12650,12700,12640,1701
20230823,110700,1201931270,12650,12690,12690,12650,294
20230823,110600,1198208540,12690,12690,12690,12690,545
20230823,110500,1191292490,12760,12760,12760,12760,50
20230823,110400,1190654490,12680,12690,12690,12680,600
20230823,110300,1183046190,12660,12680,12700,12660,469
20230823,110200,1177099970,12640,12640,12640,12640,94
20230823,110100,1175911810,12630,12630,12630,12630,0
20230823,110000,1175911810,12630,12630,12630,12630,40
20230823,105900,1175406610,12630,12670,12670,12630,268
20230823,105800,1172012690,12670,12670,12670,12670,92
20230823,105700,1170847050,12680,12660,12680,12620,6498
20230823,105600,1088531070,12670,12700,12740,12670,2069
20230823,105500,1062270050,12700,12720,12720,12700,357
20230823,105400,1057735400,12720,12720,12720,12720,119
20230823,105300,1056221720,12790,12790,12790,12780,1540
20230823,105200,1036526120,12790,12750,12790,12720,2332
20230823,105100,1006771470,12750,12790,12790,12750,609
20230823,105000,998989310,12790,12760,12790,12760,299
20230823,104900,995168020,12750,12670,12750,12670,969
20230823,104800,982842940,12670,12760,12760,12660,205
20230823,104700,980245120,12640,12870,12870,12640,3941
20230823,104600,929755530,12880,12830,12900,12830,2851
20230823,104500,893059910,12850,12820,12860,12780,4315
20230823,104400,837620070,12820,12750,12820,12740,873
20230823,104300,826482340,12740,12700,12740,12700,336
20230823,104200,822204100,12650,12660,12700,12650,81
20230823,104100,821177860,12650,12640,12650,12640,389
20230823,104000,816257900,12640,12630,12640,12630,261
20230823,103900,812959470,12630,12600,12640,12590,738
20230823,103800,803641300,12610,12580,12610,12580,375
20230823,103700,798916070,12580,12610,12610,12580,2652
20230823,103600,765522190,12610,12620,12620,12600,340
20230823,103500,761233980,12600,12620,12620,12600,312
20230823,103400,757302720,12590,12590,12590,12590,10
20230823,103300,757176820,12590,12580,12590,12570,135
20230823,103200,755478450,12580,12620,12620,12580,272
20230823,103100,752056490,12660,12630,12660,12630,1285
20230823,103000,735825410,12630,12630,12680,12630,204
20230823,102900,733247890,12630,12610,12640,12610,1696
20230823,102800,711831150,12570,12630,12630,12560,1502
20230823,102700,692871810,12570,12570,12580,12570,263
20230823,102600,689565800,12570,12570,12570,12570,205
20230823,102500,686988950,12540,12570,12570,12540,712
20230823,102400,678048060,12570,12620,12620,12570,575
20230823,102300,670796910,12620,12630,12640,12620,438
20230823,102200,665267370,12650,12640,12700,12630,61
20230823,102100,664496470,12640,12700,12700,12640,152
20230823,102000,662574780,12700,12710,12710,12700,11
20230823,101900,662435070,12680,12680,12680,12680,605
20230823,101800,654763670,12740,12750,12750,12680,43
20230823,101700,654218300,12680,12680,12680,12680,66
20230823,101600,653381420,12680,12680,12680,12680,184
20230823,101500,651048300,12620,12620,12620,12620,408
20230823,101400,645899340,12690,12720,12720,12690,1537
20230823,101300,626391710,12720,12720,12720,12720,6
20230823,101200,626315390,12810,12770,12810,12730,2842
20230823,101100,590077380,12830,12800,12840,12770,1664
20230823,101000,568818060,12820,12770,12840,12760,65
20230823,100900,567987480,12880,12780,12880,12750,565
20230823,100800,560743310,12790,12740,12790,12740,569
20230823,100700,553472800,12740,12730,12740,12730,36
20230823,100600,553014400,12730,12730,12730,12730,270
20230823,100500,549577300,12760,12750,12760,12740,366
20230823,100400,544911930,12740,12730,12740,12730,743
20230823,100300,535448240,12720,12600,12720,12600,1977
20230823,100200,510352990,12630,12520,12650,12520,1632
20230823,100100,489761780,12510,12510,12510,12510,50
20230823,100000,489136280,12510,12530,12550,12510,317
20230823,095900,485169750,12520,12550,12550,12520,1358
20230823,095800,468167290,12520,12520,12520,12520,20
20230823,095700,467916890,12520,12520,12520,12520,505
20230823,095600,461594290,12520,12520,12520,12520,1
20230823,095500,461581770,12520,12520,12520,12520,0
20230823,095400,461581770,12520,12520,12520,12520,41
20230823,095300,461068450,12520,12520,12520,12520,0
20230823,095200,461068450,12520,12520,12520,12520,1
20230823,095100,461055930,12520,12530,12530,12520,355
20230823,095000,456611190,12530,12530,12530,12530,1
20230823,094900,456598660,12530,12530,12530,12530,54
20230823,094800,455922040,12520,12520,12520,12510,746
20230823,094700,446589070,12520,12510,12520,12510,77
20230823,094600,445625700,12510,12510,12510,12510,0
20230823,094500,445625700,12510,12510,12510,12510,402
20230823,094400,440596680,12510,12510,12510,12510,0
20230823,094300,440596680,12510,12520,12520,12510,2020
20230823,094200,415325500,12520,12520,12520,12520,390
20230823,094100,410442700,12530,12530,12530,12530,932
20230823,094000,398764740,12530,12530,12530,12530,252
20230823,093900,395607180,12560,12560,12560,12560,0
20230823,093800,395607180,12560,12560,12560,12560,89
20230823,093700,394489340,12560,12520,12560,12520,1150
20230823,093600,380047340,12560,12560,12560,12560,108
20230823,093500,378690860,12560,12540,12560,12540,1152
20230823,093400,364243250,12510,12550,12550,12510,235
20230823,093300,361299400,12550,12520,12550,12510,22
20230823,093200,361023410,12510,12510,12510,12510,267
20230823,093100,357683240,12500,12570,12570,12500,520
20230823,093000,351181770,12580,12540,12580,12500,5299
20230823,092900,284761600,12530,12580,12590,12530,2231
20230823,092800,256782640,12580,12580,12580,12580,118
20230823,092700,255298200,12580,12640,12640,12580,6690
20230823,092600,170926060,12650,12680,12680,12650,762
20230823,092500,161280140,12690,12690,12690,12690,24
20230823,092400,160975580,12690,12690,12690,12690,316
20230823,092300,156965540,12690,12680,12690,12620,202
20230823,092200,154409170,12680,12680,12680,12680,2373
20230823,092100,124319530,12690,12690,12690,12690,300
20230823,092000,120512530,12610,12680,12680,12610,123
20230823,091900,118960100,12680,12720,12720,12680,144
20230823,091800,117131950,12720,12690,12720,12690,454
20230823,091700,111368320,12680,12610,12680,12600,873
20230823,091600,100332340,12600,12660,12660,12600,65
20230823,091500,99512440,12650,12630,12650,12590,121
20230823,091400,97983490,12590,12580,12590,12580,30
20230823,091300,97605990,12580,12570,12580,12570,141
20230823,091200,95832620,12520,12550,12550,12520,251
20230823,091100,92688570,12580,12580,12580,12560,118
20230823,091000,91206130,12580,12580,12580,12580,38
20230823,090900,90728090,12580,12600,12600,12580,508
20230823,090800,84336430,12600,12560,12600,12560,158
20230823,090700,82349630,12480,12500,12500,12470,2514
20230823,090600,50933190,12500,12510,12510,12500,80
20230823,090500,49933000,12500,12540,12600,12500,290
20230823,090400,46298170,12620,12640,12640,12530,892
20230823,090300,35078440,12640,12640,12640,12640,0
20230823,090200,35078440,12640,12520,12640,12520,402
20230823,090100,30028990,12510,12610,12620,12510,1835
20230823,090000,6902140,12610,12640,12640,12610,547