KissMeData/032190/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190500,1585272500,13010,13010,13010,13010,926
20230822,190400,1585272500,13010,13010,13010,13010,0
20230822,190300,1585272500,13010,13010,13010,13010,0
20230822,190200,1585272500,13010,13010,13010,13010,0
20230822,190100,1585272500,13010,13010,13010,13010,0
20230822,190000,1585272500,13010,13010,13010,13010,0
20230822,185900,1585272500,13010,13010,13010,13010,0
20230822,185800,1585272500,13010,13010,13010,13010,0
20230822,185700,1585272500,13010,13010,13010,13010,0
20230822,185600,1585272500,13010,13010,13010,13010,0
20230822,185500,1585272500,13010,13010,13010,13010,0
20230822,185400,1585272500,13010,13010,13010,13010,0
20230822,185300,1585272500,13010,13010,13010,13010,0
20230822,185200,1585272500,13010,13010,13010,13010,0
20230822,185100,1585272500,13010,13010,13010,13010,0
20230822,185000,1585272500,13010,13010,13010,13010,0
20230822,184900,1585272500,13010,13010,13010,13010,0
20230822,184800,1585272500,13010,13010,13010,13010,0
20230822,184700,1585272500,13010,13010,13010,13010,0
20230822,184600,1585272500,13010,13010,13010,13010,0
20230822,184500,1585272500,13010,13010,13010,13010,0
20230822,184400,1585272500,13010,13010,13010,13010,0
20230822,184300,1585272500,13010,13010,13010,13010,0
20230822,184200,1585272500,13010,13010,13010,13010,0
20230822,184100,1585272500,13010,13010,13010,13010,0
20230822,184000,1585272500,13010,13010,13010,13010,0
20230822,183900,1585272500,13010,13010,13010,13010,0
20230822,183800,1585272500,13010,13010,13010,13010,0
20230822,183700,1585272500,13010,13010,13010,13010,0
20230822,183600,1585272500,13010,13010,13010,13010,0
20230822,183500,1585272500,13010,13010,13010,13010,926
20230822,183400,1585272500,13010,13010,13010,13010,0
20230822,183300,1585272500,13010,13010,13010,13010,0
20230822,183200,1585272500,13010,13010,13010,13010,0
20230822,183100,1585272500,13010,13010,13010,13010,0
20230822,183000,1585272500,13010,13010,13010,13010,0
20230822,182900,1585272500,13010,13010,13010,13010,0
20230822,182800,1585272500,13010,13010,13010,13010,0
20230822,182700,1585272500,13010,13010,13010,13010,0
20230822,182600,1585272500,13010,13010,13010,13010,0
20230822,182500,1585272500,13010,13010,13010,13010,0
20230822,182400,1585272500,13010,13010,13010,13010,0
20230822,182300,1585272500,13010,13010,13010,13010,0
20230822,182200,1585272500,13010,13010,13010,13010,0
20230822,182100,1585272500,13010,13010,13010,13010,0
20230822,182000,1585272500,13010,13010,13010,13010,0
20230822,181900,1585272500,13010,13010,13010,13010,0
20230822,181800,1585272500,13010,13010,13010,13010,0
20230822,181700,1585272500,13010,13010,13010,13010,0
20230822,181600,1585272500,13010,13010,13010,13010,0
20230822,181500,1585272500,13010,13010,13010,13010,0
20230822,181400,1585272500,13010,13010,13010,13010,0
20230822,181300,1585272500,13010,13010,13010,13010,0
20230822,181200,1585272500,13010,13010,13010,13010,0
20230822,181100,1585272500,13010,13010,13010,13010,0
20230822,181000,1585272500,13010,13010,13010,13010,0
20230822,180900,1585272500,13010,13010,13010,13010,0
20230822,180800,1585272500,13010,13010,13010,13010,0
20230822,180700,1585272500,13010,13010,13010,13010,0
20230822,180600,1585272500,13010,13010,13010,13010,0
20230822,180500,1585272500,13010,13010,13010,13010,926
20230822,180400,1585272500,13010,13010,13010,13010,0
20230822,180300,1585272500,13010,13010,13010,13010,0
20230822,180200,1585272500,13010,13010,13010,13010,0
20230822,180100,1585272500,13010,13010,13010,13010,0
20230822,180000,1585272500,13010,13010,13010,13010,0
20230822,175900,1585272500,13010,13010,13010,13010,0
20230822,175800,1585272500,13010,13010,13010,13010,0
20230822,175700,1585272500,13010,13010,13010,13010,0
20230822,175600,1585272500,13010,13010,13010,13010,0
20230822,175500,1585272500,13010,13010,13010,13010,0
20230822,175400,1585272500,13010,13010,13010,13010,0
20230822,175300,1585272500,13010,13010,13010,13010,0
20230822,175200,1585272500,13010,13010,13010,13010,0
20230822,175100,1585272500,13010,13010,13010,13010,0
20230822,175000,1585272500,13010,13010,13010,13010,0
20230822,174900,1585272500,13010,13010,13010,13010,0
20230822,174800,1585272500,13010,13010,13010,13010,0
20230822,174700,1585272500,13010,13010,13010,13010,0
20230822,174600,1585272500,13010,13010,13010,13010,0
20230822,174500,1585272500,13010,13010,13010,13010,0
20230822,174400,1585272500,13010,13010,13010,13010,0
20230822,174300,1585272500,13010,13010,13010,13010,0
20230822,174200,1585272500,13010,13010,13010,13010,0
20230822,174100,1585272500,13010,13010,13010,13010,0
20230822,174000,1585272500,13010,13010,13010,13010,0
20230822,173900,1585272500,13010,13010,13010,13010,0
20230822,173800,1585272500,13010,13010,13010,13010,0
20230822,173700,1585272500,13010,13010,13010,13010,0
20230822,173600,1585272500,13010,13010,13010,13010,0
20230822,173500,1585272500,13010,13010,13010,13010,926
20230822,173400,1585272500,13010,13010,13010,13010,0
20230822,173300,1585272500,13010,13010,13010,13010,0
20230822,173200,1585272500,13010,13010,13010,13010,0
20230822,173100,1585272500,13010,13010,13010,13010,0
20230822,173000,1585272500,13010,13010,13010,13010,0
20230822,172900,1585272500,13010,13010,13010,13010,0
20230822,172800,1585272500,13010,13010,13010,13010,0
20230822,172700,1585272500,13010,13010,13010,13010,0
20230822,172600,1585272500,13010,13010,13010,13010,0
20230822,172500,1585272500,13010,13010,13010,13010,0
20230822,172400,1585272500,13010,13010,13010,13010,0
20230822,172300,1585272500,13010,13010,13010,13010,0
20230822,172200,1585272500,13010,13010,13010,13010,0
20230822,172100,1585272500,13010,13010,13010,13010,0
20230822,172000,1585272500,13010,13010,13010,13010,0
20230822,171900,1585272500,13010,13010,13010,13010,0
20230822,171800,1585272500,13010,13010,13010,13010,0
20230822,171700,1585272500,13010,13010,13010,13010,0
20230822,171600,1585272500,13010,13010,13010,13010,0
20230822,171500,1585272500,13010,13010,13010,13010,0
20230822,171400,1585272500,13010,13010,13010,13010,0
20230822,171300,1585272500,13010,13010,13010,13010,0
20230822,171200,1585272500,13010,13010,13010,13010,0
20230822,171100,1585272500,13010,13010,13010,13010,0
20230822,171000,1585272500,13010,13010,13010,13010,0
20230822,170900,1585272500,13010,13010,13010,13010,0
20230822,170800,1585272500,13010,13010,13010,13010,0
20230822,170700,1585272500,13010,13010,13010,13010,0
20230822,170600,1585272500,13010,13010,13010,13010,0
20230822,170500,1585272500,13010,13010,13010,13010,926
20230822,170400,1585272500,13010,13010,13010,13010,0
20230822,170300,1585272500,13010,13010,13010,13010,0
20230822,170200,1585272500,13010,13010,13010,13010,0
20230822,170100,1585272500,13010,13010,13010,13010,0
20230822,170000,1585272500,13010,13010,13010,13010,0
20230822,165900,1585272500,13010,13010,13010,13010,0
20230822,165800,1585272500,13010,13010,13010,13010,0
20230822,165700,1585272500,13010,13010,13010,13010,0
20230822,165600,1585272500,13010,13010,13010,13010,0
20230822,165500,1585272500,13010,13010,13010,13010,0
20230822,165400,1585272500,13010,13010,13010,13010,0
20230822,165300,1585272500,13010,13010,13010,13010,0
20230822,165200,1585272500,13010,13010,13010,13010,0
20230822,165100,1585272500,13010,13010,13010,13010,0
20230822,165000,1585272500,13010,13010,13010,13010,0
20230822,164900,1585272500,13010,13010,13010,13010,0
20230822,164800,1585272500,13010,13010,13010,13010,0
20230822,164700,1585272500,13010,13010,13010,13010,0
20230822,164600,1585272500,13010,13010,13010,13010,0
20230822,164500,1585272500,13010,13010,13010,13010,0
20230822,164400,1585272500,13010,13010,13010,13010,0
20230822,164300,1585272500,13010,13010,13010,13010,0
20230822,164200,1585272500,13010,13010,13010,13010,0
20230822,164100,1585272500,13010,13010,13010,13010,0
20230822,164000,1585272500,13010,13010,13010,13010,0
20230822,163900,1585272500,13010,13010,13010,13010,0
20230822,163800,1585272500,13010,13010,13010,13010,0
20230822,163700,1585272500,13010,13010,13010,13010,0
20230822,163600,1585272500,13010,13010,13010,13010,0
20230822,163500,1585272500,13010,13010,13010,13010,926
20230822,163400,1585272500,13010,13010,13010,13010,0
20230822,163300,1585272500,13010,13010,13010,13010,0
20230822,163200,1585272500,13010,13010,13010,13010,0
20230822,163100,1585272500,13010,13010,13010,13010,0
20230822,163000,1585272500,13010,13010,13010,13010,0
20230822,162900,1585272500,13010,13010,13010,13010,0
20230822,162800,1585272500,13010,13010,13010,13010,0
20230822,162700,1585272500,13010,13010,13010,13010,0
20230822,162600,1585272500,13010,13010,13010,13010,0
20230822,162500,1585272500,13010,13010,13010,13010,0
20230822,162400,1585272500,13010,13010,13010,13010,0
20230822,162300,1585272500,13010,13010,13010,13010,0
20230822,162200,1585272500,13010,13010,13010,13010,0
20230822,162100,1585272500,13010,13010,13010,13010,0
20230822,162000,1585272500,13010,13010,13010,13010,0
20230822,161900,1585272500,13010,13010,13010,13010,0
20230822,161800,1585272500,13010,13010,13010,13010,0
20230822,161700,1585272500,13010,13010,13010,13010,0
20230822,161600,1585272500,13010,13010,13010,13010,0
20230822,161500,1585272500,13010,13010,13010,13010,0
20230822,161400,1585272500,13010,13010,13010,13010,0
20230822,161300,1585272500,13010,13010,13010,13010,0
20230822,161200,1585272500,13010,13010,13010,13010,0
20230822,161100,1585272500,13010,13010,13010,13010,0
20230822,161000,1585272500,13010,13010,13010,13010,0
20230822,160900,1585272500,13010,13010,13010,13010,0
20230822,160800,1585272500,13010,13010,13010,13010,0
20230822,160700,1585272500,13010,13010,13010,13010,0
20230822,160600,1585272500,13010,13010,13010,13010,0
20230822,160500,1585272500,13010,13010,13010,13010,926
20230822,160400,1585272500,13010,13010,13010,13010,0
20230822,160300,1585272500,13010,13010,13010,13010,0
20230822,160200,1585272500,13010,13010,13010,13010,0
20230822,160100,1585272500,13010,13010,13010,13010,0
20230822,160000,1585272500,13010,13010,13010,13010,0
20230822,155900,1585272500,13010,13010,13010,13010,0
20230822,155800,1585272500,13010,13010,13010,13010,0
20230822,155700,1585272500,13010,13010,13010,13010,0
20230822,155600,1585272500,13010,13010,13010,13010,0
20230822,155500,1585272500,13010,13010,13010,13010,0
20230822,155400,1585272500,13010,13010,13010,13010,0
20230822,155300,1585272500,13010,13010,13010,13010,0
20230822,155200,1585272500,13010,13010,13010,13010,0
20230822,155100,1585272500,13010,13010,13010,13010,0
20230822,155000,1585272500,13010,13010,13010,13010,0
20230822,154900,1585272500,13010,13010,13010,13010,0
20230822,154800,1585272500,13010,13010,13010,13010,0
20230822,154700,1585272500,13010,13010,13010,13010,0
20230822,154600,1585272500,13010,13010,13010,13010,0
20230822,154500,1585272500,13010,13010,13010,13010,0
20230822,154400,1585272500,13010,13010,13010,13010,0
20230822,154300,1585272500,13010,13010,13010,13010,0
20230822,154200,1585272500,13010,13010,13010,13010,0
20230822,154100,1585272500,13010,13010,13010,13010,0
20230822,154000,1585272500,13010,13010,13010,13010,0
20230822,153900,1585272500,13010,13010,13010,13010,0
20230822,153800,1585272500,13010,13010,13010,13010,0
20230822,153700,1585272500,13010,13010,13010,13010,0
20230822,153600,1585272500,13010,13010,13010,13010,0
20230822,153500,1585272500,13010,13010,13010,13010,926
20230822,153400,1585272500,13010,13010,13010,13010,0
20230822,153300,1585272500,13010,13010,13010,13010,0
20230822,153200,1585272500,13010,13010,13010,13010,0
20230822,153100,1585272500,13010,13010,13010,13010,0
20230822,153000,1585272500,13010,13010,13010,13010,926
20230822,152900,1573225240,13020,13020,13020,13020,0
20230822,152800,1573225240,13020,13020,13020,13020,0
20230822,152700,1573225240,13020,13020,13020,13020,0
20230822,152600,1573225240,13020,13020,13020,13020,0
20230822,152500,1573225240,13020,13020,13020,13020,0
20230822,152400,1573225240,13020,13020,13020,13020,0
20230822,152300,1573225240,13020,13020,13020,13020,0
20230822,152200,1573225240,13020,13020,13020,13020,0
20230822,152100,1573225240,13020,13020,13020,13020,0
20230822,152000,1573225240,13020,13020,13020,13020,0
20230822,151900,1573225240,13020,13010,13030,13010,281
20230822,151800,1569568160,13030,13030,13030,13030,1
20230822,151700,1569555130,13010,13000,13010,13000,425
20230822,151600,1564028480,13010,13030,13030,13000,2227
20230822,151500,1535054440,13040,13030,13040,13030,429
20230822,151400,1529464170,13040,13040,13040,13030,29
20230822,151300,1529086080,13040,13050,13050,13040,242
20230822,151200,1525928960,13050,13060,13060,13050,419
20230822,151100,1520460270,13050,13050,13060,13050,71
20230822,151000,1519533690,13060,13040,13060,13040,268
20230822,150900,1516035990,13050,13030,13050,13030,134
20230822,150800,1514288600,13040,13040,13040,13030,278
20230822,150700,1510664670,13030,13040,13040,13030,326
20230822,150600,1506415420,13040,13050,13050,13040,4
20230822,150500,1506363250,13040,13030,13050,13030,1202
20230822,150400,1490696440,13030,13030,13030,13030,1
20230822,150300,1490683410,13030,13030,13030,13030,0
20230822,150200,1490683410,13030,13030,13030,13030,35
20230822,150100,1490227360,13030,13030,13030,13030,14
20230822,150000,1490044940,13030,13030,13030,13030,3
20230822,145900,1490005850,13030,13030,13030,13030,1
20230822,145800,1489992820,13030,13030,13030,13030,1
20230822,145700,1489979790,13040,13030,13040,13030,92
20230822,145600,1488780500,13040,13010,13040,13010,257
20230822,145500,1485434470,13010,13020,13020,13010,45
20230822,145400,1484848770,13020,13020,13020,13020,28
20230822,145300,1484484210,13010,13010,13010,13010,10
20230822,145200,1484354110,13010,13030,13030,13010,72
20230822,145100,1483416080,13030,13020,13030,13020,702
20230822,145000,1474272770,13020,13020,13020,13010,1251
20230822,144900,1457987740,13030,13030,13030,13030,71
20230822,144800,1457062610,13030,13020,13030,13020,361
20230822,144700,1452362380,13030,13030,13030,13030,24
20230822,144600,1452049660,13030,13040,13040,13030,386
20230822,144500,1447020060,13040,13030,13040,13030,9
20230822,144400,1446902750,13030,13030,13030,13030,5
20230822,144300,1446837600,13040,13030,13040,13030,287
20230822,144200,1443097770,13030,13030,13030,13030,8
20230822,144100,1442993530,13020,13020,13020,13020,15
20230822,144000,1442798230,13020,13020,13020,13020,9
20230822,143900,1442681050,13020,13020,13020,13020,4
20230822,143800,1442628970,13020,13020,13020,13020,106
20230822,143700,1441248850,13020,13010,13020,13010,115
20230822,143600,1439752640,13010,13000,13030,13000,1107
20230822,143500,1425360510,13000,13000,13000,13000,132
20230822,143400,1423644510,12990,12990,13000,12990,31
20230822,143300,1423241790,13000,13020,13030,13000,2351
20230822,143200,1392668340,13030,13030,13030,13020,3
20230822,143100,1392629260,13020,13010,13030,13010,224
20230822,143000,1389714970,13020,13020,13020,13000,416
20230822,142900,1384298710,13020,13020,13020,13000,194
20230822,142800,1381772910,13020,13020,13020,12990,2091
20230822,142700,1354580380,13020,13020,13020,13020,20
20230822,142600,1354319980,13020,13020,13020,13020,50
20230822,142500,1353668980,13010,13010,13010,13010,249
20230822,142400,1350429490,13020,13020,13020,13020,731
20230822,142300,1340911870,13030,13030,13030,13030,0
20230822,142200,1340911870,13030,13030,13030,13030,85
20230822,142100,1339804320,13030,13030,13030,13030,183
20230822,142000,1337419830,13030,13030,13030,13030,1
20230822,141900,1337406800,13030,13020,13030,13020,652
20230822,141800,1328917740,13020,13020,13020,13020,56
20230822,141700,1328188620,13020,13020,13020,13020,251
20230822,141600,1324920600,13010,13010,13010,13010,926
20230822,141500,1312873340,13000,13000,13010,13000,232
20230822,141400,1309857260,13020,13030,13030,13010,2073
20230822,141300,1282882680,13030,13030,13030,13030,3
20230822,141200,1282843590,13020,13020,13020,13020,2
20230822,141100,1282817550,13030,13030,13030,13030,0
20230822,141000,1282817550,13030,13040,13040,13020,1249
20230822,140900,1266535450,13040,13040,13040,13040,0
20230822,140800,1266535450,13040,13040,13040,13040,2
20230822,140700,1266509370,13050,13050,13050,13050,2
20230822,140600,1266483270,13040,13040,13040,13040,139
20230822,140500,1264670710,13040,13040,13040,13040,10
20230822,140400,1264540310,13050,13050,13050,13050,1
20230822,140300,1264527260,13050,13050,13050,13050,7
20230822,140200,1264435910,13060,13060,13060,13060,308
20230822,140100,1260413430,13060,13050,13060,13050,479
20230822,140000,1254162220,13050,13040,13050,13040,464
20230822,135900,1248111620,13040,13040,13040,13040,7
20230822,135800,1248020340,13040,13040,13040,13040,2
20230822,135700,1247994260,13040,13040,13040,13040,0
20230822,135600,1247994260,13040,13040,13040,13040,0
20230822,135500,1247994260,13040,13040,13040,13040,0
20230822,135400,1247994260,13040,13040,13040,13040,0
20230822,135300,1247994260,13040,13040,13040,13040,0
20230822,135200,1247994260,13040,13040,13040,13040,17
20230822,135100,1247772580,13040,13040,13040,13040,1
20230822,135000,1247759540,13040,13040,13040,13040,10
20230822,134900,1247629140,13030,13040,13040,13030,477
20230822,134800,1241411310,13050,13050,13050,13040,500
20230822,134700,1234890330,13050,13060,13060,13050,17
20230822,134600,1234668410,13050,13030,13050,13030,648
20230822,134500,1226219740,13030,13030,13030,13030,46
20230822,134400,1225620360,13030,13030,13030,13030,71
20230822,134300,1224695230,13030,13030,13030,13030,14
20230822,134200,1224512810,13030,13030,13030,13010,324
20230822,134100,1220296130,13030,13020,13030,13020,431
20230822,134000,1214684500,13020,13020,13020,13010,297
20230822,133900,1210820420,13020,13010,13020,13010,31
20230822,133800,1210416820,13010,13010,13010,13010,0
20230822,133700,1210416820,13010,13000,13050,13000,1016
20230822,133600,1197198180,13000,13060,13060,13000,13640
20230822,133500,1019580710,13060,13060,13070,13060,1178
20230822,133400,1004195600,13060,13060,13060,13060,226
20230822,133300,1001244040,13070,13080,13080,13070,11
20230822,133200,1001100260,13080,13070,13080,13070,1318
20230822,133100,983873550,13080,13080,13080,13080,1
20230822,133000,983860470,13080,13080,13080,13080,2
20230822,132900,983834310,13070,13070,13070,13070,5
20230822,132800,983768960,13070,13070,13070,13070,200
20230822,132700,981154960,13080,13080,13080,13080,0
20230822,132600,981154960,13080,13080,13080,13080,0
20230822,132500,981154960,13080,13080,13080,13080,0
20230822,132400,981154960,13080,13080,13080,13080,2
20230822,132300,981128800,13070,13060,13070,13060,762
20230822,132200,971172910,13060,13060,13060,13050,137
20230822,132100,969384870,13060,13060,13060,13060,684
20230822,132000,960451830,13070,13080,13080,13070,566
20230822,131900,953053890,13080,13080,13080,13080,22
20230822,131800,952766130,13080,13080,13080,13080,312
20230822,131700,948685170,13080,13080,13080,13070,98
20230822,131600,947403800,13090,13070,13090,13070,199
20230822,131500,944800990,13080,13090,13090,13080,134
20230822,131400,943048210,13090,13080,13090,13080,141
20230822,131300,941203820,13080,13080,13080,13080,78
20230822,131200,940183580,13080,13080,13080,13080,32
20230822,131100,939765020,13080,13080,13080,13080,86
20230822,131000,938640140,13080,13080,13080,13080,100
20230822,130900,937332140,13080,13080,13080,13080,11
20230822,130800,937188260,13070,13070,13070,13070,12
20230822,130700,937031420,13080,13090,13100,13080,171
20230822,130600,934793170,13100,13090,13100,13090,60
20230822,130500,934007730,13100,13090,13100,13090,37
20230822,130400,933523360,13090,13090,13100,13090,89
20230822,130300,932358330,13100,13090,13100,13090,204
20230822,130200,929687930,13100,13090,13100,13090,236
20230822,130100,926598680,13080,13080,13080,13080,192
20230822,130000,924087320,13080,13080,13080,13080,84
20230822,125900,922988600,13080,13080,13080,13080,0
20230822,125800,922988600,13080,13080,13080,13080,23
20230822,125700,922687760,13080,13080,13080,13080,0
20230822,125600,922687760,13080,13070,13080,13070,228
20230822,125500,919707790,13070,13070,13070,13070,46
20230822,125400,919106570,13070,13100,13100,13070,413
20230822,125300,913704930,13090,13080,13090,13080,368
20230822,125200,908891360,13080,13070,13080,13070,77
20230822,125100,907884700,13080,13070,13080,13070,269
20230822,125000,904368680,13080,13080,13080,13080,0
20230822,124900,904368680,13080,13070,13080,13060,816
20230822,124800,893705330,13070,13070,13070,13070,115
20230822,124700,892202280,13070,13060,13070,13060,454
20230822,124600,886272840,13060,13070,13070,13060,43
20230822,124500,885711070,13060,13060,13060,13050,703
20230822,124400,876530590,13060,13070,13070,13050,879
20230822,124300,865047020,13070,13070,13080,13070,1018
20230822,124200,851741410,13070,13080,13080,13070,61
20230822,124100,850944030,13080,13100,13100,13080,2526
20230822,124000,817894980,13100,13100,13100,13100,11
20230822,123900,817750880,13100,13100,13100,13100,10
20230822,123800,817619880,13100,13100,13100,13100,0
20230822,123700,817619880,13100,13100,13100,13100,0
20230822,123600,817619880,13100,13100,13100,13100,129
20230822,123500,815929980,13100,13100,13100,13100,16
20230822,123400,815720380,13090,13090,13090,13090,0
20230822,123300,815720380,13090,13100,13100,13090,122
20230822,123200,814122770,13100,13100,13100,13100,10
20230822,123100,813991770,13100,13100,13100,13100,0
20230822,123000,813991770,13100,13110,13110,13100,18
20230822,122900,813755940,13110,13110,13110,13110,0
20230822,122800,813755940,13110,13110,13110,13110,40
20230822,122700,813231540,13110,13110,13110,13110,689
20230822,122600,804198750,13120,13130,13130,13120,18
20230822,122500,803962570,13130,13130,13130,13130,0
20230822,122400,803962570,13130,13130,13130,13130,0
20230822,122300,803962570,13130,13120,13130,13120,13
20230822,122200,803791990,13120,13120,13120,13110,17
20230822,122100,803568990,13120,13120,13120,13120,0
20230822,122000,803568990,13120,13130,13130,13120,496
20230822,121900,797057570,13140,13160,13160,13140,24
20230822,121800,796742180,13140,13140,13140,13140,110
20230822,121700,795296780,13140,13130,13140,13130,12
20230822,121600,795139120,13130,13140,13140,13130,12
20230822,121500,794981540,13140,13150,13170,13140,225
20230822,121400,792023010,13160,13140,13170,13140,574
20230822,121300,784470340,13130,13130,13130,13130,0
20230822,121200,784470340,13130,13130,13130,13130,0
20230822,121100,784470340,13130,13130,13130,13130,2
20230822,121000,784444080,13140,13140,13140,13140,0
20230822,120900,784444080,13140,13140,13140,13140,0
20230822,120800,784444080,13140,13140,13140,13140,35
20230822,120700,783984180,13140,13120,13140,13120,126
20230822,120600,782329560,13110,13100,13120,13100,504
20230822,120500,775722820,13100,13100,13100,13100,24
20230822,120400,775408420,13090,13090,13090,13090,0
20230822,120300,775408420,13090,13090,13090,13090,800
20230822,120200,764936420,13110,13110,13110,13110,2
20230822,120100,764910200,13110,13100,13110,13100,452
20230822,120000,758988740,13110,13100,13110,13100,2
20230822,115900,758962530,13100,13100,13100,13100,14
20230822,115800,758779130,13110,13110,13110,13110,109
20230822,115700,757350140,13110,13110,13110,13110,0
20230822,115600,757350140,13110,13110,13110,13110,1
20230822,115500,757337030,13100,13100,13100,13100,1
20230822,115400,757323930,13110,13110,13110,13110,4
20230822,115300,757271490,13110,13110,13110,13110,75
20230822,115200,756288240,13110,13110,13110,13110,2
20230822,115100,756262020,13110,13100,13110,13100,171
20230822,115000,754021850,13120,13120,13120,13120,0
20230822,114900,754021850,13120,13120,13120,13120,10
20230822,114800,753890650,13120,13120,13120,13120,0
20230822,114700,753890650,13120,13110,13120,13110,432
20230822,114600,748226810,13110,13110,13110,13110,55
20230822,114500,747505760,13110,13090,13110,13090,171
20230822,114400,745265650,13090,13100,13100,13090,11
20230822,114300,745121560,13100,13100,13100,13100,6
20230822,114200,745042960,13100,13100,13100,13100,210
20230822,114100,742291960,13090,13090,13090,13090,0
20230822,114000,742291960,13090,13090,13090,13090,9
20230822,113900,742174150,13100,13100,13100,13100,21
20230822,113800,741899050,13100,13110,13110,13100,121
20230822,113700,740313610,13110,13110,13110,13110,3
20230822,113600,740274280,13120,13120,13120,13120,0
20230822,113500,740274280,13120,13120,13130,13120,55
20230822,113400,739552660,13130,13130,13130,13130,0
20230822,113300,739552660,13130,13130,13130,13130,0
20230822,113200,739552660,13130,13130,13130,13130,5
20230822,113100,739487010,13130,13130,13130,13130,54
20230822,113000,738777990,13130,13120,13130,13120,249
20230822,112900,735510990,13120,13120,13120,13110,35
20230822,112800,735052080,13120,13110,13120,13110,194
20230822,112700,732508600,13130,13110,13130,13110,94
20230822,112600,731276180,13130,13120,13130,13120,54
20230822,112500,730567660,13120,13110,13120,13110,178
20230822,112400,728234020,13110,13110,13110,13110,0
20230822,112300,728234020,13110,13100,13110,13100,40
20230822,112200,727710010,13100,13100,13100,13100,71
20230822,112100,726779910,13090,13090,13090,13090,28
20230822,112000,726413390,13090,13090,13090,13090,56
20230822,111900,725680350,13090,13070,13110,13070,881
20230822,111800,714159440,13070,13070,13070,13070,0
20230822,111700,714159440,13070,13070,13070,13070,0
20230822,111600,714159440,13070,13070,13070,13070,7
20230822,111500,714067950,13070,13070,13070,13060,11
20230822,111400,713924250,13060,13060,13070,13060,178
20230822,111300,711599460,13060,13060,13060,13060,0
20230822,111200,711599460,13060,13060,13060,13060,0
20230822,111100,711599460,13060,13060,13070,13060,493
20230822,111000,705160700,13060,13060,13060,13060,186
20230822,110900,702731540,13070,13070,13080,13070,226
20230822,110800,699776950,13080,13080,13080,13080,94
20230822,110700,698547430,13080,13080,13080,13080,10
20230822,110600,698416630,13080,13060,13080,13060,520
20230822,110500,691624300,13060,13050,13060,13050,52
20230822,110400,690945480,13060,13060,13060,13060,44
20230822,110300,690370840,13060,13060,13060,13060,18
20230822,110200,690135760,13060,13070,13070,13060,10
20230822,110100,690005150,13070,13050,13070,13050,713
20230822,110000,680697080,13050,13050,13050,13050,5
20230822,105900,680631830,13050,13050,13050,13050,179
20230822,105800,678295880,13050,13060,13060,13050,170
20230822,105700,676076380,13060,13050,13060,13050,770
20230822,105600,666026350,13050,13050,13050,13050,100
20230822,105500,664721350,13050,13040,13050,13040,13
20230822,105400,664551750,13040,13050,13050,13040,123
20230822,105300,662946900,13050,13060,13060,13050,756
20230822,105200,653081090,13050,13060,13060,13050,16
20230822,105100,652872250,13060,13060,13060,13060,35
20230822,105000,652415150,13050,13070,13080,13050,483
20230822,104900,646104640,13080,13080,13080,13080,92
20230822,104800,644901280,13080,13080,13080,13070,289
20230822,104700,641121660,13090,13090,13090,13080,114
20230822,104600,639629960,13080,13080,13090,13080,82
20230822,104500,638557160,13090,13090,13090,13080,234
20230822,104400,635496060,13090,13090,13090,13090,23
20230822,104300,635194990,13090,13100,13100,13090,226
20230822,104200,632236280,13110,13110,13110,13110,6
20230822,104100,632157620,13100,13100,13100,13100,58
20230822,104000,631397820,13100,13110,13110,13100,103
20230822,103900,630048170,13120,13120,13120,13120,3
20230822,103800,630008810,13110,13110,13110,13110,18
20230822,103700,629772830,13110,13110,13110,13110,120
20230822,103600,628199630,13110,13110,13110,13110,14
20230822,103500,628016090,13120,13120,13120,13120,82
20230822,103400,626940250,13120,13120,13120,13120,0
20230822,103300,626940250,13120,13120,13120,13120,0
20230822,103200,626940250,13120,13130,13130,13120,92
20230822,103100,625732810,13140,13140,13140,13140,1
20230822,103000,625719670,13150,13150,13150,13150,9
20230822,102900,625601320,13140,13140,13140,13140,50
20230822,102800,624944320,13140,13100,13140,13080,1928
20230822,102700,599695240,13100,13090,13100,13090,267
20230822,102600,596200180,13090,13090,13090,13090,170
20230822,102500,593974880,13090,13090,13090,13090,51
20230822,102400,593307290,13090,13090,13100,13090,51
20230822,102300,592639410,13080,13070,13080,13070,754
20230822,102200,582784560,13070,13070,13070,13070,1
20230822,102100,582771490,13060,13060,13060,13050,1078
20230822,102000,568700810,13060,13070,13070,13060,788
20230822,101900,558405510,13070,13080,13080,13070,26
20230822,101800,558065530,13080,13080,13080,13080,14
20230822,101700,557882410,13090,13080,13110,13080,522
20230822,101600,551050150,13080,13080,13080,13080,0
20230822,101500,551050150,13080,13100,13100,13080,329
20230822,101400,546744460,13100,13120,13120,13100,1196
20230822,101300,531062230,13130,13130,13130,13130,0
20230822,101200,531062230,13130,13130,13130,13130,10
20230822,101100,530930930,13150,13140,13150,13130,415
20230822,101000,525481150,13150,13140,13150,13140,243
20230822,100900,522287890,13140,13140,13140,13140,17
20230822,100800,522064510,13140,13160,13160,13140,404
20230822,100700,516753370,13160,13180,13180,13160,1045
20230822,100600,502993310,13180,13180,13180,13170,181
20230822,100500,500607830,13180,13180,13190,13180,24
20230822,100400,500291500,13180,13170,13180,13170,195
20230822,100300,497721610,13180,13190,13190,13180,157
20230822,100200,495652150,13190,13190,13190,13190,12
20230822,100100,495493870,13180,13200,13210,13180,187
20230822,100000,493025640,13230,13230,13240,13230,47
20230822,095900,492403790,13230,13170,13230,13170,1480
20230822,095800,472897100,13160,13160,13170,13160,45
20230822,095700,472304870,13170,13170,13170,13170,174
20230822,095600,470013290,13170,13180,13180,13170,999
20230822,095500,456848140,13180,13180,13190,13180,608
20230822,095400,448834010,13170,13180,13180,13170,11
20230822,095300,448689130,13180,13190,13190,13180,149
20230822,095200,446725300,13180,13180,13180,13180,69
20230822,095100,445815880,13180,13190,13190,13180,69
20230822,095000,444905960,13200,13200,13200,13200,180
20230822,094900,442529960,13200,13180,13210,13180,697
20230822,094800,433337200,13180,13180,13180,13180,112
20230822,094700,431861040,13180,13190,13190,13180,127
20230822,094600,430187110,13180,13190,13190,13180,27
20230822,094500,429831090,13180,13190,13250,13180,805
20230822,094400,419189930,13190,13190,13190,13180,95
20230822,094300,417937640,13200,13190,13200,13180,269
20230822,094200,414390460,13210,13200,13210,13190,491
20230822,094100,407911030,13200,13180,13200,13180,401
20230822,094000,402624110,13180,13120,13190,13120,1205
20230822,093900,386757880,13130,13130,13140,13120,278
20230822,093800,383108460,13130,13130,13140,13130,65
20230822,093700,382254970,13140,13120,13140,13110,114
20230822,093600,380758780,13150,13100,13150,13100,1484
20230822,093500,361289570,13110,13090,13110,13090,607
20230822,093400,353338450,13090,13110,13110,13090,56
20230822,093300,352605280,13120,13130,13130,13110,109
20230822,093200,351175900,13150,13150,13150,13140,30
20230822,093100,350781410,13170,13080,13180,13080,752
20230822,093000,340924170,13080,13060,13090,13060,491
20230822,092900,334506140,13060,13060,13070,13060,93
20230822,092800,333291540,13070,13090,13090,13070,564
20230822,092700,325914630,13090,13080,13090,13080,337
20230822,092600,321506560,13080,13100,13100,13080,702
20230822,092500,312321330,13100,13120,13120,13100,3905
20230822,092400,261130570,13120,13120,13120,13110,410
20230822,092300,255753370,13120,13130,13130,13120,557
20230822,092200,248445520,13130,13160,13160,13130,242
20230822,092100,245267910,13160,13140,13170,13140,202
20230822,092000,242613170,13130,13130,13130,13130,263
20230822,091900,239159980,13130,13170,13170,13130,18
20230822,091800,238923310,13170,13180,13180,13160,468
20230822,091700,232759720,13190,13180,13200,13180,251
20230822,091600,229449290,13180,13100,13190,13100,760
20230822,091500,219466170,13100,13080,13100,13080,1187
20230822,091400,203928670,13090,13100,13100,13090,447
20230822,091300,198074790,13090,13130,13130,13090,512
20230822,091200,191363490,13120,13070,13120,13070,610
20230822,091100,183376020,13130,13040,13130,13040,2597
20230822,091000,149410620,13050,13030,13050,13020,757
20230822,090900,139545860,13030,13030,13050,13020,981
20230822,090800,126763400,13050,13070,13070,13040,512
20230822,090700,120080470,13060,13060,13060,13060,103
20230822,090600,118735290,13060,13020,13060,13010,1543
20230822,090500,98622830,13030,13050,13050,13010,1993
20230822,090400,72640080,13050,13100,13110,13050,2329
20230822,090300,42178420,13100,13110,13120,13100,501
20230822,090200,35613480,13110,13120,13140,13100,570
20230822,090100,28137790,13130,13120,13150,13120,807
20230822,090000,17548010,13120,13090,13150,13090,1236