KissMeData/081000/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193700,291284170,15200,15200,15200,15200,156
20230822,193600,291284170,15200,15200,15200,15200,0
20230822,193500,291284170,15200,15200,15200,15200,0
20230822,193400,291284170,15200,15200,15200,15200,0
20230822,193300,291284170,15200,15200,15200,15200,0
20230822,193200,291284170,15200,15200,15200,15200,0
20230822,193100,291284170,15200,15200,15200,15200,0
20230822,193000,291284170,15200,15200,15200,15200,0
20230822,192900,291284170,15200,15200,15200,15200,0
20230822,192800,291284170,15200,15200,15200,15200,0
20230822,192700,291284170,15200,15200,15200,15200,0
20230822,192600,291284170,15200,15200,15200,15200,0
20230822,192500,291284170,15200,15200,15200,15200,0
20230822,192400,291284170,15200,15200,15200,15200,0
20230822,192300,291284170,15200,15200,15200,15200,0
20230822,192200,291284170,15200,15200,15200,15200,0
20230822,192100,291284170,15200,15200,15200,15200,0
20230822,192000,291284170,15200,15200,15200,15200,0
20230822,191900,291284170,15200,15200,15200,15200,0
20230822,191800,291284170,15200,15200,15200,15200,0
20230822,191700,291284170,15200,15200,15200,15200,0
20230822,191600,291284170,15200,15200,15200,15200,0
20230822,191500,291284170,15200,15200,15200,15200,0
20230822,191400,291284170,15200,15200,15200,15200,0
20230822,191300,291284170,15200,15200,15200,15200,0
20230822,191200,291284170,15200,15200,15200,15200,0
20230822,191100,291284170,15200,15200,15200,15200,0
20230822,191000,291284170,15200,15200,15200,15200,0
20230822,190900,291284170,15200,15200,15200,15200,0
20230822,190800,291284170,15200,15200,15200,15200,0
20230822,190700,291284170,15200,15200,15200,15200,156
20230822,190600,291284170,15200,15200,15200,15200,0
20230822,190500,291284170,15200,15200,15200,15200,0
20230822,190400,291284170,15200,15200,15200,15200,0
20230822,190300,291284170,15200,15200,15200,15200,0
20230822,190200,291284170,15200,15200,15200,15200,0
20230822,190100,291284170,15200,15200,15200,15200,0
20230822,190000,291284170,15200,15200,15200,15200,0
20230822,185900,291284170,15200,15200,15200,15200,0
20230822,185800,291284170,15200,15200,15200,15200,0
20230822,185700,291284170,15200,15200,15200,15200,0
20230822,185600,291284170,15200,15200,15200,15200,0
20230822,185500,291284170,15200,15200,15200,15200,0
20230822,185400,291284170,15200,15200,15200,15200,0
20230822,185300,291284170,15200,15200,15200,15200,0
20230822,185200,291284170,15200,15200,15200,15200,0
20230822,185100,291284170,15200,15200,15200,15200,0
20230822,185000,291284170,15200,15200,15200,15200,0
20230822,184900,291284170,15200,15200,15200,15200,0
20230822,184800,291284170,15200,15200,15200,15200,0
20230822,184700,291284170,15200,15200,15200,15200,0
20230822,184600,291284170,15200,15200,15200,15200,0
20230822,184500,291284170,15200,15200,15200,15200,0
20230822,184400,291284170,15200,15200,15200,15200,0
20230822,184300,291284170,15200,15200,15200,15200,0
20230822,184200,291284170,15200,15200,15200,15200,0
20230822,184100,291284170,15200,15200,15200,15200,0
20230822,184000,291284170,15200,15200,15200,15200,0
20230822,183900,291284170,15200,15200,15200,15200,0
20230822,183800,291284170,15200,15200,15200,15200,0
20230822,183700,291284170,15200,15200,15200,15200,156
20230822,183600,291284170,15200,15200,15200,15200,0
20230822,183500,291284170,15200,15200,15200,15200,0
20230822,183400,291284170,15200,15200,15200,15200,0
20230822,183300,291284170,15200,15200,15200,15200,0
20230822,183200,291284170,15200,15200,15200,15200,0
20230822,183100,291284170,15200,15200,15200,15200,0
20230822,183000,291284170,15200,15200,15200,15200,0
20230822,182900,291284170,15200,15200,15200,15200,0
20230822,182800,291284170,15200,15200,15200,15200,0
20230822,182700,291284170,15200,15200,15200,15200,0
20230822,182600,291284170,15200,15200,15200,15200,0
20230822,182500,291284170,15200,15200,15200,15200,0
20230822,182400,291284170,15200,15200,15200,15200,0
20230822,182300,291284170,15200,15200,15200,15200,0
20230822,182200,291284170,15200,15200,15200,15200,0
20230822,182100,291284170,15200,15200,15200,15200,0
20230822,182000,291284170,15200,15200,15200,15200,0
20230822,181900,291284170,15200,15200,15200,15200,0
20230822,181800,291284170,15200,15200,15200,15200,0
20230822,181700,291284170,15200,15200,15200,15200,0
20230822,181600,291284170,15200,15200,15200,15200,0
20230822,181500,291284170,15200,15200,15200,15200,0
20230822,181400,291284170,15200,15200,15200,15200,0
20230822,181300,291284170,15200,15200,15200,15200,0
20230822,181200,291284170,15200,15200,15200,15200,0
20230822,181100,291284170,15200,15200,15200,15200,0
20230822,181000,291284170,15200,15200,15200,15200,0
20230822,180900,291284170,15200,15200,15200,15200,0
20230822,180800,291284170,15200,15200,15200,15200,0
20230822,180700,291284170,15200,15200,15200,15200,156
20230822,180600,291284170,15200,15200,15200,15200,0
20230822,180500,291284170,15200,15200,15200,15200,0
20230822,180400,291284170,15200,15200,15200,15200,0
20230822,180300,291284170,15200,15200,15200,15200,0
20230822,180200,291284170,15200,15200,15200,15200,0
20230822,180100,291284170,15200,15200,15200,15200,0
20230822,180000,291284170,15200,15200,15200,15200,0
20230822,175900,291284170,15200,15200,15200,15200,0
20230822,175800,291284170,15200,15200,15200,15200,0
20230822,175700,291284170,15200,15200,15200,15200,0
20230822,175600,291284170,15200,15200,15200,15200,0
20230822,175500,291284170,15200,15200,15200,15200,0
20230822,175400,291284170,15200,15200,15200,15200,0
20230822,175300,291284170,15200,15200,15200,15200,0
20230822,175200,291284170,15200,15200,15200,15200,0
20230822,175100,291284170,15200,15200,15200,15200,0
20230822,175000,291284170,15200,15200,15200,15200,0
20230822,174900,291284170,15200,15200,15200,15200,0
20230822,174800,291284170,15200,15200,15200,15200,0
20230822,174700,291284170,15200,15200,15200,15200,0
20230822,174600,291284170,15200,15200,15200,15200,0
20230822,174500,291284170,15200,15200,15200,15200,0
20230822,174400,291284170,15200,15200,15200,15200,0
20230822,174300,291284170,15200,15200,15200,15200,0
20230822,174200,291284170,15200,15200,15200,15200,0
20230822,174100,291284170,15200,15200,15200,15200,0
20230822,174000,291284170,15200,15200,15200,15200,0
20230822,173900,291284170,15200,15200,15200,15200,0
20230822,173800,291284170,15200,15200,15200,15200,0
20230822,173700,291284170,15200,15200,15200,15200,156
20230822,173600,291284170,15200,15200,15200,15200,0
20230822,173500,291284170,15200,15200,15200,15200,0
20230822,173400,291284170,15200,15200,15200,15200,0
20230822,173300,291284170,15200,15200,15200,15200,0
20230822,173200,291284170,15200,15200,15200,15200,0
20230822,173100,291284170,15200,15200,15200,15200,0
20230822,173000,291284170,15200,15200,15200,15200,0
20230822,172900,291284170,15200,15200,15200,15200,0
20230822,172800,291284170,15200,15200,15200,15200,0
20230822,172700,291284170,15200,15200,15200,15200,0
20230822,172600,291284170,15200,15200,15200,15200,0
20230822,172500,291284170,15200,15200,15200,15200,0
20230822,172400,291284170,15200,15200,15200,15200,0
20230822,172300,291284170,15200,15200,15200,15200,0
20230822,172200,291284170,15200,15200,15200,15200,0
20230822,172100,291284170,15200,15200,15200,15200,0
20230822,172000,291284170,15200,15200,15200,15200,0
20230822,171900,291284170,15200,15200,15200,15200,0
20230822,171800,291284170,15200,15200,15200,15200,0
20230822,171700,291284170,15200,15200,15200,15200,0
20230822,171600,291284170,15200,15200,15200,15200,0
20230822,171500,291284170,15200,15200,15200,15200,0
20230822,171400,291284170,15200,15200,15200,15200,0
20230822,171300,291284170,15200,15200,15200,15200,0
20230822,171200,291284170,15200,15200,15200,15200,0
20230822,171100,291284170,15200,15200,15200,15200,0
20230822,171000,291284170,15200,15200,15200,15200,0
20230822,170900,291284170,15200,15200,15200,15200,0
20230822,170800,291284170,15200,15200,15200,15200,0
20230822,170700,291284170,15200,15200,15200,15200,156
20230822,170600,291284170,15200,15200,15200,15200,0
20230822,170500,291284170,15200,15200,15200,15200,0
20230822,170400,291284170,15200,15200,15200,15200,0
20230822,170300,291284170,15200,15200,15200,15200,0
20230822,170200,291284170,15200,15200,15200,15200,0
20230822,170100,291284170,15200,15200,15200,15200,0
20230822,170000,291284170,15200,15200,15200,15200,0
20230822,165900,291284170,15200,15200,15200,15200,0
20230822,165800,291284170,15200,15200,15200,15200,0
20230822,165700,291284170,15200,15200,15200,15200,0
20230822,165600,291284170,15200,15200,15200,15200,0
20230822,165500,291284170,15200,15200,15200,15200,0
20230822,165400,291284170,15200,15200,15200,15200,0
20230822,165300,291284170,15200,15200,15200,15200,0
20230822,165200,291284170,15200,15200,15200,15200,0
20230822,165100,291284170,15200,15200,15200,15200,0
20230822,165000,291284170,15200,15200,15200,15200,0
20230822,164900,291284170,15200,15200,15200,15200,0
20230822,164800,291284170,15200,15200,15200,15200,0
20230822,164700,291284170,15200,15200,15200,15200,0
20230822,164600,291284170,15200,15200,15200,15200,0
20230822,164500,291284170,15200,15200,15200,15200,0
20230822,164400,291284170,15200,15200,15200,15200,0
20230822,164300,291284170,15200,15200,15200,15200,0
20230822,164200,291284170,15200,15200,15200,15200,0
20230822,164100,291284170,15200,15200,15200,15200,0
20230822,164000,291284170,15200,15200,15200,15200,0
20230822,163900,291284170,15200,15200,15200,15200,0
20230822,163800,291284170,15200,15200,15200,15200,0
20230822,163700,291284170,15200,15200,15200,15200,156
20230822,163600,291284170,15200,15200,15200,15200,0
20230822,163500,291284170,15200,15200,15200,15200,0
20230822,163400,291284170,15200,15200,15200,15200,0
20230822,163300,291284170,15200,15200,15200,15200,0
20230822,163200,291284170,15200,15200,15200,15200,0
20230822,163100,291284170,15200,15200,15200,15200,0
20230822,163000,291284170,15200,15200,15200,15200,0
20230822,162900,291284170,15200,15200,15200,15200,0
20230822,162800,291284170,15200,15200,15200,15200,0
20230822,162700,291284170,15200,15200,15200,15200,0
20230822,162600,291284170,15200,15200,15200,15200,0
20230822,162500,291284170,15200,15200,15200,15200,0
20230822,162400,291284170,15200,15200,15200,15200,0
20230822,162300,291284170,15200,15200,15200,15200,0
20230822,162200,291284170,15200,15200,15200,15200,0
20230822,162100,291284170,15200,15200,15200,15200,0
20230822,162000,291284170,15200,15200,15200,15200,0
20230822,161900,291284170,15200,15200,15200,15200,0
20230822,161800,291284170,15200,15200,15200,15200,0
20230822,161700,291284170,15200,15200,15200,15200,0
20230822,161600,291284170,15200,15200,15200,15200,0
20230822,161500,291284170,15200,15200,15200,15200,0
20230822,161400,291284170,15200,15200,15200,15200,0
20230822,161300,291284170,15200,15200,15200,15200,0
20230822,161200,291284170,15200,15200,15200,15200,0
20230822,161100,291284170,15200,15200,15200,15200,0
20230822,161000,291284170,15200,15200,15200,15200,0
20230822,160900,291284170,15200,15200,15200,15200,0
20230822,160800,291284170,15200,15200,15200,15200,0
20230822,160700,291284170,15200,15200,15200,15200,156
20230822,160600,291284170,15200,15200,15200,15200,0
20230822,160500,291284170,15200,15200,15200,15200,0
20230822,160400,291284170,15200,15200,15200,15200,0
20230822,160300,291284170,15200,15200,15200,15200,0
20230822,160200,291284170,15200,15200,15200,15200,0
20230822,160100,291284170,15200,15200,15200,15200,0
20230822,160000,291284170,15200,15200,15200,15200,0
20230822,155900,291284170,15200,15200,15200,15200,0
20230822,155800,291284170,15200,15200,15200,15200,0
20230822,155700,291284170,15200,15200,15200,15200,0
20230822,155600,291284170,15200,15200,15200,15200,0
20230822,155500,291284170,15200,15200,15200,15200,0
20230822,155400,291284170,15200,15200,15200,15200,0
20230822,155300,291284170,15200,15200,15200,15200,0
20230822,155200,291284170,15200,15200,15200,15200,0
20230822,155100,291284170,15200,15200,15200,15200,0
20230822,155000,291284170,15200,15200,15200,15200,0
20230822,154900,291284170,15200,15200,15200,15200,0
20230822,154800,291284170,15200,15200,15200,15200,0
20230822,154700,291284170,15200,15200,15200,15200,0
20230822,154600,291284170,15200,15200,15200,15200,0
20230822,154500,291284170,15200,15200,15200,15200,0
20230822,154400,291284170,15200,15200,15200,15200,0
20230822,154300,291284170,15200,15200,15200,15200,0
20230822,154200,291284170,15200,15200,15200,15200,0
20230822,154100,291284170,15200,15200,15200,15200,0
20230822,154000,291284170,15200,15200,15200,15200,0
20230822,153900,291284170,15200,15200,15200,15200,0
20230822,153800,291284170,15200,15200,15200,15200,0
20230822,153700,291284170,15200,15200,15200,15200,156
20230822,153600,291284170,15200,15200,15200,15200,0
20230822,153500,291284170,15200,15200,15200,15200,0
20230822,153400,291284170,15200,15200,15200,15200,0
20230822,153300,291284170,15200,15200,15200,15200,0
20230822,153200,291284170,15200,15200,15200,15200,0
20230822,153100,291284170,15200,15200,15200,15200,0
20230822,153000,291284170,15200,15200,15200,15200,156
20230822,152900,288912970,15160,15160,15160,15160,0
20230822,152800,288912970,15160,15160,15160,15160,0
20230822,152700,288912970,15160,15160,15160,15160,0
20230822,152600,288912970,15160,15160,15160,15160,0
20230822,152500,288912970,15160,15160,15160,15160,0
20230822,152400,288912970,15160,15160,15160,15160,0
20230822,152300,288912970,15160,15160,15160,15160,0
20230822,152200,288912970,15160,15160,15160,15160,0
20230822,152100,288912970,15160,15160,15160,15160,0
20230822,152000,288912970,15160,15160,15160,15160,0
20230822,151900,288912970,15160,15200,15200,15160,213
20230822,151800,285677340,15170,15170,15170,15170,15
20230822,151700,285449790,15170,15170,15170,15170,2
20230822,151600,285419450,15170,15170,15170,15170,10
20230822,151500,285267750,15170,15170,15170,15170,13
20230822,151400,285070540,15200,15200,15200,15200,0
20230822,151300,285070540,15200,15200,15200,15200,0
20230822,151200,285070540,15200,15200,15200,15200,0
20230822,151100,285070540,15200,15190,15200,15190,198
20230822,151000,282061130,15170,15170,15170,15170,2
20230822,150900,282030790,15180,15180,15180,15180,100
20230822,150800,280512790,15170,15170,15170,15170,150
20230822,150700,278237290,15160,15170,15170,15160,121
20230822,150600,276402920,15170,15170,15170,15170,0
20230822,150500,276402920,15170,15170,15170,15170,50
20230822,150400,275644420,15170,15170,15170,15170,70
20230822,150300,274582520,15170,15170,15170,15170,50
20230822,150200,273824020,15170,15170,15170,15170,70
20230822,150100,272762120,15170,15170,15170,15170,30
20230822,150000,272307020,15160,15180,15180,15160,36
20230822,145900,271760840,15180,15180,15180,15180,0
20230822,145800,271760840,15180,15180,15180,15180,1
20230822,145700,271745660,15160,15160,15160,15160,0
20230822,145600,271745660,15160,15160,15160,15160,0
20230822,145500,271745660,15160,15170,15170,15160,90
20230822,145400,270380420,15170,15170,15170,15170,0
20230822,145300,270380420,15170,15170,15170,15170,1
20230822,145200,270365250,15160,15160,15160,15160,5
20230822,145100,270289450,15160,15160,15160,15160,0
20230822,145000,270289450,15160,15160,15160,15160,10
20230822,144900,270137850,15160,15170,15170,15160,22
20230822,144800,269804130,15170,15170,15170,15170,0
20230822,144700,269804130,15170,15170,15170,15170,5
20230822,144600,269728280,15170,15170,15170,15170,5
20230822,144500,269652430,15170,15170,15170,15170,5
20230822,144400,269576580,15170,15170,15170,15170,148
20230822,144300,267331420,15170,15170,15170,15170,0
20230822,144200,267331420,15170,15170,15170,15170,30
20230822,144100,266876320,15170,15170,15170,15170,17
20230822,144000,266618430,15160,15170,15170,15160,61
20230822,143900,265693460,15160,15160,15160,15160,0
20230822,143800,265693460,15160,15160,15160,15160,60
20230822,143700,264783860,15160,15170,15170,15160,467
20230822,143600,257700520,15170,15170,15170,15170,0
20230822,143500,257700520,15170,15170,15170,15170,0
20230822,143400,257700520,15170,15190,15190,15170,34
20230822,143300,257184080,15190,15190,15190,15190,1
20230822,143200,257168890,15170,15170,15170,15170,0
20230822,143100,257168890,15170,15170,15170,15170,0
20230822,143000,257168890,15170,15170,15170,15170,60
20230822,142900,256258690,15170,15170,15170,15170,0
20230822,142800,256258690,15170,15180,15180,15170,21
20230822,142700,255940110,15170,15170,15170,15170,70
20230822,142600,254878210,15170,15180,15180,15170,254
20230822,142500,251023640,15180,15180,15180,15180,0
20230822,142400,251023640,15180,15180,15180,15180,66
20230822,142300,250021760,15170,15170,15170,15170,20
20230822,142200,249718360,15170,15170,15170,15170,20
20230822,142100,249414960,15160,15160,15160,15160,0
20230822,142000,249414960,15160,15160,15160,15160,95
20230822,141900,247974760,15160,15160,15160,15150,70
20230822,141800,246913570,15160,15160,15160,15160,150
20230822,141700,244639570,15160,15160,15160,15160,0
20230822,141600,244639570,15160,15160,15160,15160,356
20230822,141500,239242610,15170,15170,15170,15170,105
20230822,141400,237649760,15170,15170,15170,15170,1
20230822,141300,237634590,15160,15170,15170,15160,33
20230822,141200,237134270,15170,15170,15170,15170,0
20230822,141100,237134270,15170,15170,15170,15170,0
20230822,141000,237134270,15170,15170,15170,15170,1
20230822,140900,237119100,15170,15170,15170,15170,4
20230822,140800,237058420,15180,15180,15180,15180,5
20230822,140700,236982520,15180,15180,15180,15180,5
20230822,140600,236906620,15160,15160,15160,15160,0
20230822,140500,236906620,15160,15160,15160,15160,0
20230822,140400,236906620,15160,15160,15160,15160,0
20230822,140300,236906620,15160,15160,15160,15160,0
20230822,140200,236906620,15160,15170,15170,15160,61
20230822,140100,235981850,15170,15170,15170,15170,0
20230822,140000,235981850,15170,15170,15170,15170,0
20230822,135900,235981850,15170,15170,15170,15170,0
20230822,135800,235981850,15170,15170,15170,15170,10
20230822,135700,235830150,15160,15160,15160,15160,0
20230822,135600,235830150,15160,15160,15160,15160,0
20230822,135500,235830150,15160,15160,15160,15160,14
20230822,135400,235617910,15170,15170,15170,15170,1
20230822,135300,235602740,15180,15180,15180,15180,8
20230822,135200,235481300,15180,15180,15180,15180,2
20230822,135100,235450940,15160,15160,15160,15160,0
20230822,135000,235450940,15160,15160,15170,15160,1240
20230822,134900,216652390,15160,15170,15170,15160,518
20230822,134800,208794790,15180,15180,15180,15180,166
20230822,134700,206274910,15190,15190,15190,15190,0
20230822,134600,206274910,15190,15190,15190,15190,6
20230822,134500,206183770,15190,15190,15190,15190,131
20230822,134400,204193880,15190,15190,15190,15190,1
20230822,134300,204178690,15180,15180,15180,15180,2
20230822,134200,204148330,15200,15200,15200,15200,0
20230822,134100,204148330,15200,15200,15200,15200,0
20230822,134000,204148330,15200,15200,15200,15200,0
20230822,133900,204148330,15200,15200,15200,15200,250
20230822,133800,200348330,15200,15200,15200,15200,1
20230822,133700,200333130,15200,15200,15200,15200,2
20230822,133600,200302730,15200,15200,15200,15200,0
20230822,133500,200302730,15200,15200,15200,15200,177
20230822,133400,197612330,15180,15180,15180,15180,4
20230822,133300,197551610,15180,15180,15180,15180,0
20230822,133200,197551610,15180,15180,15180,15180,0
20230822,133100,197551610,15180,15180,15180,15180,221
20230822,133000,194196830,15170,15170,15170,15170,50
20230822,132900,193438330,15170,15170,15170,15170,0
20230822,132800,193438330,15170,15170,15170,15170,0
20230822,132700,193438330,15170,15170,15170,15170,8
20230822,132600,193316970,15170,15170,15170,15170,12
20230822,132500,193134930,15170,15170,15170,15170,9
20230822,132400,192998400,15170,15170,15170,15170,0
20230822,132300,192998400,15170,15170,15170,15170,0
20230822,132200,192998400,15170,15170,15170,15170,69
20230822,132100,191951670,15160,15160,15160,15160,0
20230822,132000,191951670,15160,15160,15160,15160,0
20230822,131900,191951670,15160,15160,15160,15160,0
20230822,131800,191951670,15160,15160,15160,15160,0
20230822,131700,191951670,15160,15160,15160,15160,0
20230822,131600,191951670,15160,15160,15160,15160,16
20230822,131500,191709110,15170,15170,15170,15170,2
20230822,131400,191678770,15170,15170,15170,15170,0
20230822,131300,191678770,15170,15170,15170,15170,0
20230822,131200,191678770,15170,15180,15180,15170,182
20230822,131100,188917780,15170,15170,15170,15170,0
20230822,131000,188917780,15170,15170,15170,15170,0
20230822,130900,188917780,15170,15170,15170,15170,0
20230822,130800,188917780,15170,15170,15170,15170,13
20230822,130700,188720570,15180,15180,15180,15180,3
20230822,130600,188675030,15170,15170,15170,15170,15
20230822,130500,188447480,15180,15180,15180,15180,3
20230822,130400,188401940,15180,15180,15180,15180,0
20230822,130300,188401940,15180,15180,15180,15180,5
20230822,130200,188326040,15170,15170,15170,15170,0
20230822,130100,188326040,15170,15170,15170,15170,14
20230822,130000,188113660,15170,15170,15170,15170,96
20230822,125900,186657340,15170,15170,15170,15170,14
20230822,125800,186444960,15180,15180,15180,15180,1
20230822,125700,186429780,15180,15180,15180,15180,1
20230822,125600,186414600,15180,15180,15180,15180,1
20230822,125500,186399420,15180,15180,15180,15180,3
20230822,125400,186353880,15180,15180,15180,15180,8
20230822,125300,186232440,15180,15180,15180,15180,23
20230822,125200,185883300,15180,15180,15180,15180,0
20230822,125100,185883300,15180,15180,15180,15180,16
20230822,125000,185640420,15200,15200,15200,15200,1
20230822,124900,185625220,15180,15180,15180,15180,126
20230822,124800,183712540,15190,15190,15190,15190,259
20230822,124700,179778330,15190,15190,15190,15190,0
20230822,124600,179778330,15190,15190,15190,15190,0
20230822,124500,179778330,15190,15190,15190,15190,0
20230822,124400,179778330,15190,15190,15190,15190,0
20230822,124300,179778330,15190,15200,15200,15190,128
20230822,124200,177833980,15200,15200,15200,15200,1
20230822,124100,177818780,15200,15200,15200,15200,0
20230822,124000,177818780,15200,15200,15200,15200,0
20230822,123900,177818780,15200,15190,15200,15190,13
20230822,123800,177621240,15190,15190,15190,15190,0
20230822,123700,177621240,15190,15190,15190,15190,0
20230822,123600,177621240,15190,15190,15190,15190,0
20230822,123500,177621240,15190,15190,15190,15190,2
20230822,123400,177590860,15200,15200,15200,15200,0
20230822,123300,177590860,15200,15200,15200,15200,0
20230822,123200,177590860,15200,15200,15200,15200,125
20230822,123100,175690860,15200,15200,15200,15200,0
20230822,123000,175690860,15200,15200,15200,15200,169
20230822,122900,173122060,15200,15200,15200,15200,0
20230822,122800,173122060,15200,15200,15200,15200,0
20230822,122700,173122060,15200,15200,15200,15200,1
20230822,122600,173106860,15200,15200,15200,15200,3
20230822,122500,173061260,15200,15200,15200,15200,10
20230822,122400,172909260,15200,15200,15200,15200,0
20230822,122300,172909260,15200,15200,15200,15200,10
20230822,122200,172757260,15200,15200,15200,15200,253
20230822,122100,168911660,15200,15200,15200,15200,0
20230822,122000,168911660,15200,15200,15200,15200,12
20230822,121900,168729260,15200,15200,15200,15200,0
20230822,121800,168729260,15200,15200,15200,15200,10
20230822,121700,168577260,15190,15200,15200,15190,35
20230822,121600,168045410,15190,15190,15190,15190,0
20230822,121500,168045410,15190,15190,15190,15190,4
20230822,121400,167984650,15200,15200,15200,15200,0
20230822,121300,167984650,15200,15200,15200,15200,3
20230822,121200,167939050,15200,15200,15200,15200,1
20230822,121100,167923850,15200,15200,15200,15200,1
20230822,121000,167908650,15190,15200,15200,15190,224
20230822,120900,164504860,15210,15210,15210,15210,13
20230822,120800,164307130,15210,15210,15210,15210,0
20230822,120700,164307130,15210,15210,15210,15210,52
20230822,120600,163516210,15200,15200,15200,15200,407
20230822,120500,157329810,15200,15200,15200,15200,0
20230822,120400,157329810,15200,15200,15200,15200,0
20230822,120300,157329810,15200,15200,15200,15200,0
20230822,120200,157329810,15200,15200,15200,15200,0
20230822,120100,157329810,15200,15190,15200,15190,30
20230822,120000,156874100,15200,15200,15200,15200,1
20230822,115900,156858900,15200,15200,15200,15200,0
20230822,115800,156858900,15200,15200,15200,15200,1
20230822,115700,156843700,15200,15200,15200,15200,120
20230822,115600,155019700,15200,15200,15200,15200,0
20230822,115500,155019700,15200,15200,15200,15200,1
20230822,115400,155004500,15200,15200,15200,15200,51
20230822,115300,154229300,15210,15210,15210,15210,2
20230822,115200,154198880,15210,15210,15210,15210,5
20230822,115100,154122830,15200,15200,15200,15200,46
20230822,115000,153423630,15210,15210,15210,15210,1
20230822,114900,153408420,15210,15210,15210,15210,0
20230822,114800,153408420,15210,15210,15210,15210,0
20230822,114700,153408420,15210,15210,15210,15210,62
20230822,114600,152465400,15210,15210,15210,15210,0
20230822,114500,152465400,15210,15210,15210,15210,0
20230822,114400,152465400,15210,15210,15210,15210,0
20230822,114300,152465400,15210,15210,15210,15210,0
20230822,114200,152465400,15210,15210,15210,15210,10
20230822,114100,152313300,15200,15200,15200,15200,0
20230822,114000,152313300,15200,15200,15200,15200,247
20230822,113900,148558900,15200,15200,15200,15200,0
20230822,113800,148558900,15200,15200,15200,15200,27
20230822,113700,148148500,15200,15200,15200,15200,1
20230822,113600,148133300,15200,15200,15200,15200,0
20230822,113500,148133300,15200,15200,15200,15200,5
20230822,113400,148057300,15200,15200,15200,15200,20
20230822,113300,147753300,15200,15200,15200,15200,118
20230822,113200,145959700,15200,15200,15200,15200,7
20230822,113100,145853300,15200,15210,15210,15200,98
20230822,113000,144363380,15210,15210,15210,15210,6
20230822,112900,144272120,15210,15210,15210,15210,1
20230822,112800,144256910,15200,15200,15200,15200,118
20230822,112700,142463310,15200,15200,15200,15200,0
20230822,112600,142463310,15200,15200,15200,15200,0
20230822,112500,142463310,15200,15210,15210,15200,100
20230822,112400,140942770,15210,15210,15210,15210,15
20230822,112300,140714620,15220,15220,15220,15220,16
20230822,112200,140471100,15210,15220,15220,15210,52
20230822,112100,139680170,15220,15220,15220,15220,0
20230822,112000,139680170,15220,15220,15220,15220,18
20230822,111900,139406210,15220,15220,15220,15220,0
20230822,111800,139406210,15220,15220,15220,15220,24
20230822,111700,139040930,15230,15230,15230,15230,6
20230822,111600,138949550,15230,15250,15250,15230,14
20230822,111500,138736130,15260,15260,15260,15260,10
20230822,111400,138583530,15260,15260,15260,15260,21
20230822,111300,138263070,15270,15270,15270,15270,0
20230822,111200,138263070,15270,15270,15270,15270,0
20230822,111100,138263070,15270,15270,15270,15270,1
20230822,111000,138247800,15270,15270,15270,15270,0
20230822,110900,138247800,15270,15220,15270,15220,162
20230822,110800,135778060,15200,15200,15200,15200,57
20230822,110700,134911660,15200,15200,15200,15200,0
20230822,110600,134911660,15200,15200,15200,15200,0
20230822,110500,134911660,15200,15200,15200,15200,51
20230822,110400,134136460,15200,15200,15200,15200,0
20230822,110300,134136460,15200,15200,15200,15200,25
20230822,110200,133756460,15210,15210,15210,15210,233
20230822,110100,130212530,15200,15200,15200,15200,0
20230822,110000,130212530,15200,15210,15210,15200,24
20230822,105900,129847520,15200,15200,15200,15200,1
20230822,105800,129832320,15200,15200,15200,15200,21
20230822,105700,129513120,15200,15210,15210,15200,17
20230822,105600,129254570,15210,15200,15210,15200,16
20230822,105500,129011220,15200,15210,15210,15200,32
20230822,105400,128524600,15210,15230,15230,15210,135
20230822,105300,126470250,15220,15230,15230,15220,67
20230822,105200,125450310,15220,15220,15230,15220,55
20230822,105100,124612960,15220,15230,15230,15220,34
20230822,105000,124095150,15240,15250,15250,15240,60
20230822,104900,123180180,15250,15250,15250,15250,1
20230822,104800,123164930,15250,15260,15260,15250,37
20230822,104700,122600330,15270,15270,15270,15270,19
20230822,104600,122310200,15270,15280,15280,15270,3
20230822,104500,122264380,15280,15280,15280,15280,19
20230822,104400,121974060,15280,15280,15280,15280,2
20230822,104300,121943500,15300,15300,15300,15300,11
20230822,104200,121775200,15300,15300,15300,15300,188
20230822,104100,118898800,15300,15300,15300,15300,1
20230822,104000,118883500,15300,15300,15300,15300,2
20230822,103900,118852900,15300,15300,15300,15300,52
20230822,103800,118057300,15300,15300,15300,15300,2
20230822,103700,118026700,15300,15310,15310,15300,54
20230822,103600,117199970,15310,15300,15310,15300,56
20230822,103500,116342630,15300,15300,15300,15300,1
20230822,103400,116327330,15300,15300,15300,15300,263
20230822,103300,112303430,15280,15280,15280,15280,1
20230822,103200,112288150,15280,15280,15280,15280,2
20230822,103100,112257590,15280,15280,15280,15280,16
20230822,103000,112013110,15280,15280,15280,15280,49
20230822,102900,111264390,15280,15280,15280,15280,21
20230822,102800,110943510,15280,15280,15280,15280,202
20230822,102700,107856950,15280,15280,15280,15280,6
20230822,102600,107765270,15280,15280,15280,15280,3
20230822,102500,107719430,15280,15280,15280,15280,17
20230822,102400,107459670,15280,15280,15280,15280,22
20230822,102300,107123510,15280,15280,15280,15280,1
20230822,102200,107108230,15280,15280,15280,15280,22
20230822,102100,106772070,15280,15280,15280,15280,15
20230822,102000,106542870,15280,15280,15280,15280,12
20230822,101900,106359510,15280,15280,15280,15280,2
20230822,101800,106328950,15280,15280,15280,15280,22
20230822,101700,105992790,15280,15280,15280,15280,76
20230822,101600,104831510,15280,15280,15280,15280,1
20230822,101500,104816230,15280,15280,15280,15280,19
20230822,101400,104525910,15280,15280,15280,15280,113
20230822,101300,102799270,15280,15280,15280,15280,1
20230822,101200,102783990,15280,15280,15280,15280,7
20230822,101100,102677030,15280,15280,15280,15280,41
20230822,101000,102050550,15280,15280,15280,15280,16
20230822,100900,101806070,15280,15280,15280,15280,12
20230822,100800,101622710,15270,15270,15270,15270,1
20230822,100700,101607440,15270,15300,15300,15270,200
20230822,100600,98547500,15300,15300,15300,15300,79
20230822,100500,97338800,15300,15300,15300,15300,2
20230822,100400,97308200,15300,15300,15300,15300,3
20230822,100300,97262300,15300,15300,15300,15300,1
20230822,100200,97247000,15300,15300,15300,15300,13
20230822,100100,97048100,15300,15300,15310,15300,24
20230822,100000,96680810,15310,15330,15330,15310,4
20230822,095900,96619530,15330,15310,15330,15310,3
20230822,095800,96573580,15320,15320,15320,15320,1
20230822,095700,96558260,15320,15330,15330,15320,197
20230822,095600,93538270,15300,15300,15300,15300,1
20230822,095500,93522970,15300,15300,15300,15300,15
20230822,095400,93293470,15300,15300,15300,15300,401
20230822,095300,87158170,15300,15300,15300,15300,3
20230822,095200,87112270,15300,15300,15310,15300,185
20230822,095100,84281760,15330,15300,15330,15300,3
20230822,095000,84235830,15300,15300,15300,15300,2
20230822,094900,84205230,15300,15300,15300,15300,2
20230822,094800,84174630,15300,15300,15300,15300,1
20230822,094700,84159330,15300,15300,15300,15300,18
20230822,094600,83883930,15300,15300,15300,15300,1
20230822,094500,83868630,15300,15300,15300,15300,2
20230822,094400,83838030,15300,15300,15300,15300,41
20230822,094300,83210730,15300,15300,15300,15300,2
20230822,094200,83180130,15300,15300,15300,15300,15
20230822,094100,82950630,15300,15300,15300,15300,2
20230822,094000,82920030,15300,15300,15300,15300,1
20230822,093900,82904730,15320,15260,15320,15260,252
20230822,093800,79048470,15310,15240,15310,15240,401
20230822,093700,72912230,15300,15240,15300,15240,48
20230822,093600,72180650,15240,15210,15310,15210,660
20230822,093500,62111550,15200,15200,15200,15200,2
20230822,093400,62081150,15210,15220,15220,15210,39
20230822,093300,61487880,15220,15230,15230,15220,4
20230822,093200,61426980,15210,15210,15210,15210,2
20230822,093100,61396560,15210,15210,15210,15210,3
20230822,093000,61350930,15230,15210,15230,15210,5
20230822,092900,61274800,15210,15210,15210,15210,5
20230822,092800,61198750,15200,15200,15200,15200,0
20230822,092700,61198750,15200,15230,15230,15200,275
20230822,092600,57018250,15220,15220,15220,15220,40
20230822,092500,56409450,15220,15220,15220,15220,1
20230822,092400,56394230,15230,15220,15230,15220,7
20230822,092300,56287670,15230,15230,15230,15230,5
20230822,092200,56211520,15230,15260,15260,15230,621
20230822,092100,46741130,15270,15280,15280,15270,86
20230822,092000,45427260,15290,15290,15290,15290,20
20230822,091900,45121460,15300,15300,15300,15300,2
20230822,091800,45090860,15300,15300,15300,15300,0
20230822,091700,45090860,15300,15300,15300,15300,49
20230822,091600,44341160,15300,15300,15300,15300,225
20230822,091500,40898660,15300,15310,15310,15300,3
20230822,091400,40852750,15310,15310,15310,15310,144
20230822,091300,38648110,15310,15320,15320,15310,50
20230822,091200,37882410,15310,15310,15310,15310,0
20230822,091100,37882410,15310,15310,15310,15310,10
20230822,091000,37729310,15310,15300,15310,15300,89
20230822,090900,36367590,15320,15320,15320,15310,22
20230822,090800,36030590,15320,15300,15320,15300,53
20230822,090700,35218890,15300,15340,15340,15300,66
20230822,090600,34208190,15360,15360,15360,15360,1
20230822,090500,34192830,15360,15420,15420,15360,115
20230822,090400,32424110,15420,15510,15510,15420,313
20230822,090300,27585200,15510,15520,15600,15510,382
20230822,090200,21645070,15600,15660,15660,15600,189
20230822,090100,18696490,15700,15700,15700,15700,0
20230822,090000,18696490,15700,15870,15900,15700,1178