KissMeData/082270/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193700,1850603530,13130,13130,13130,13130,9709
20230822,193600,1850603530,13130,13130,13130,13130,0
20230822,193500,1850603530,13130,13130,13130,13130,0
20230822,193400,1850603530,13130,13130,13130,13130,0
20230822,193300,1850603530,13130,13130,13130,13130,0
20230822,193200,1850603530,13130,13130,13130,13130,0
20230822,193100,1850603530,13130,13130,13130,13130,0
20230822,193000,1850603530,13130,13130,13130,13130,0
20230822,192900,1850603530,13130,13130,13130,13130,0
20230822,192800,1850603530,13130,13130,13130,13130,0
20230822,192700,1850603530,13130,13130,13130,13130,0
20230822,192600,1850603530,13130,13130,13130,13130,0
20230822,192500,1850603530,13130,13130,13130,13130,0
20230822,192400,1850603530,13130,13130,13130,13130,0
20230822,192300,1850603530,13130,13130,13130,13130,0
20230822,192200,1850603530,13130,13130,13130,13130,0
20230822,192100,1850603530,13130,13130,13130,13130,0
20230822,192000,1850603530,13130,13130,13130,13130,0
20230822,191900,1850603530,13130,13130,13130,13130,0
20230822,191800,1850603530,13130,13130,13130,13130,0
20230822,191700,1850603530,13130,13130,13130,13130,0
20230822,191600,1850603530,13130,13130,13130,13130,0
20230822,191500,1850603530,13130,13130,13130,13130,0
20230822,191400,1850603530,13130,13130,13130,13130,0
20230822,191300,1850603530,13130,13130,13130,13130,0
20230822,191200,1850603530,13130,13130,13130,13130,0
20230822,191100,1850603530,13130,13130,13130,13130,0
20230822,191000,1850603530,13130,13130,13130,13130,0
20230822,190900,1850603530,13130,13130,13130,13130,0
20230822,190800,1850603530,13130,13130,13130,13130,0
20230822,190700,1850603530,13130,13130,13130,13130,9709
20230822,190600,1850603530,13130,13130,13130,13130,0
20230822,190500,1850603530,13130,13130,13130,13130,0
20230822,190400,1850603530,13130,13130,13130,13130,0
20230822,190300,1850603530,13130,13130,13130,13130,0
20230822,190200,1850603530,13130,13130,13130,13130,0
20230822,190100,1850603530,13130,13130,13130,13130,0
20230822,190000,1850603530,13130,13130,13130,13130,0
20230822,185900,1850603530,13130,13130,13130,13130,0
20230822,185800,1850603530,13130,13130,13130,13130,0
20230822,185700,1850603530,13130,13130,13130,13130,0
20230822,185600,1850603530,13130,13130,13130,13130,0
20230822,185500,1850603530,13130,13130,13130,13130,0
20230822,185400,1850603530,13130,13130,13130,13130,0
20230822,185300,1850603530,13130,13130,13130,13130,0
20230822,185200,1850603530,13130,13130,13130,13130,0
20230822,185100,1850603530,13130,13130,13130,13130,0
20230822,185000,1850603530,13130,13130,13130,13130,0
20230822,184900,1850603530,13130,13130,13130,13130,0
20230822,184800,1850603530,13130,13130,13130,13130,0
20230822,184700,1850603530,13130,13130,13130,13130,0
20230822,184600,1850603530,13130,13130,13130,13130,0
20230822,184500,1850603530,13130,13130,13130,13130,0
20230822,184400,1850603530,13130,13130,13130,13130,0
20230822,184300,1850603530,13130,13130,13130,13130,0
20230822,184200,1850603530,13130,13130,13130,13130,0
20230822,184100,1850603530,13130,13130,13130,13130,0
20230822,184000,1850603530,13130,13130,13130,13130,0
20230822,183900,1850603530,13130,13130,13130,13130,0
20230822,183800,1850603530,13130,13130,13130,13130,0
20230822,183700,1850603530,13130,13130,13130,13130,9709
20230822,183600,1850603530,13130,13130,13130,13130,0
20230822,183500,1850603530,13130,13130,13130,13130,0
20230822,183400,1850603530,13130,13130,13130,13130,0
20230822,183300,1850603530,13130,13130,13130,13130,0
20230822,183200,1850603530,13130,13130,13130,13130,0
20230822,183100,1850603530,13130,13130,13130,13130,0
20230822,183000,1850603530,13130,13130,13130,13130,0
20230822,182900,1850603530,13130,13130,13130,13130,0
20230822,182800,1850603530,13130,13130,13130,13130,0
20230822,182700,1850603530,13130,13130,13130,13130,0
20230822,182600,1850603530,13130,13130,13130,13130,0
20230822,182500,1850603530,13130,13130,13130,13130,0
20230822,182400,1850603530,13130,13130,13130,13130,0
20230822,182300,1850603530,13130,13130,13130,13130,0
20230822,182200,1850603530,13130,13130,13130,13130,0
20230822,182100,1850603530,13130,13130,13130,13130,0
20230822,182000,1850603530,13130,13130,13130,13130,0
20230822,181900,1850603530,13130,13130,13130,13130,0
20230822,181800,1850603530,13130,13130,13130,13130,0
20230822,181700,1850603530,13130,13130,13130,13130,0
20230822,181600,1850603530,13130,13130,13130,13130,0
20230822,181500,1850603530,13130,13130,13130,13130,0
20230822,181400,1850603530,13130,13130,13130,13130,0
20230822,181300,1850603530,13130,13130,13130,13130,0
20230822,181200,1850603530,13130,13130,13130,13130,0
20230822,181100,1850603530,13130,13130,13130,13130,0
20230822,181000,1850603530,13130,13130,13130,13130,0
20230822,180900,1850603530,13130,13130,13130,13130,0
20230822,180800,1850603530,13130,13130,13130,13130,0
20230822,180700,1850603530,13130,13130,13130,13130,9709
20230822,180600,1850603530,13130,13130,13130,13130,0
20230822,180500,1850603530,13130,13130,13130,13130,0
20230822,180400,1850603530,13130,13130,13130,13130,0
20230822,180300,1850603530,13130,13130,13130,13130,0
20230822,180200,1850603530,13130,13130,13130,13130,0
20230822,180100,1850603530,13130,13130,13130,13130,0
20230822,180000,1850603530,13130,13130,13130,13130,0
20230822,175900,1850603530,13130,13130,13130,13130,0
20230822,175800,1850603530,13130,13130,13130,13130,0
20230822,175700,1850603530,13130,13130,13130,13130,0
20230822,175600,1850603530,13130,13130,13130,13130,0
20230822,175500,1850603530,13130,13130,13130,13130,0
20230822,175400,1850603530,13130,13130,13130,13130,0
20230822,175300,1850603530,13130,13130,13130,13130,0
20230822,175200,1850603530,13130,13130,13130,13130,0
20230822,175100,1850603530,13130,13130,13130,13130,0
20230822,175000,1850603530,13130,13130,13130,13130,0
20230822,174900,1850603530,13130,13130,13130,13130,0
20230822,174800,1850603530,13130,13130,13130,13130,0
20230822,174700,1850603530,13130,13130,13130,13130,0
20230822,174600,1850603530,13130,13130,13130,13130,0
20230822,174500,1850603530,13130,13130,13130,13130,0
20230822,174400,1850603530,13130,13130,13130,13130,0
20230822,174300,1850603530,13130,13130,13130,13130,0
20230822,174200,1850603530,13130,13130,13130,13130,0
20230822,174100,1850603530,13130,13130,13130,13130,0
20230822,174000,1850603530,13130,13130,13130,13130,0
20230822,173900,1850603530,13130,13130,13130,13130,0
20230822,173800,1850603530,13130,13130,13130,13130,0
20230822,173700,1850603530,13130,13130,13130,13130,9709
20230822,173600,1850603530,13130,13130,13130,13130,0
20230822,173500,1850603530,13130,13130,13130,13130,0
20230822,173400,1850603530,13130,13130,13130,13130,0
20230822,173300,1850603530,13130,13130,13130,13130,0
20230822,173200,1850603530,13130,13130,13130,13130,0
20230822,173100,1850603530,13130,13130,13130,13130,0
20230822,173000,1850603530,13130,13130,13130,13130,0
20230822,172900,1850603530,13130,13130,13130,13130,0
20230822,172800,1850603530,13130,13130,13130,13130,0
20230822,172700,1850603530,13130,13130,13130,13130,0
20230822,172600,1850603530,13130,13130,13130,13130,0
20230822,172500,1850603530,13130,13130,13130,13130,0
20230822,172400,1850603530,13130,13130,13130,13130,0
20230822,172300,1850603530,13130,13130,13130,13130,0
20230822,172200,1850603530,13130,13130,13130,13130,0
20230822,172100,1850603530,13130,13130,13130,13130,0
20230822,172000,1850603530,13130,13130,13130,13130,0
20230822,171900,1850603530,13130,13130,13130,13130,0
20230822,171800,1850603530,13130,13130,13130,13130,0
20230822,171700,1850603530,13130,13130,13130,13130,0
20230822,171600,1850603530,13130,13130,13130,13130,0
20230822,171500,1850603530,13130,13130,13130,13130,0
20230822,171400,1850603530,13130,13130,13130,13130,0
20230822,171300,1850603530,13130,13130,13130,13130,0
20230822,171200,1850603530,13130,13130,13130,13130,0
20230822,171100,1850603530,13130,13130,13130,13130,0
20230822,171000,1850603530,13130,13130,13130,13130,0
20230822,170900,1850603530,13130,13130,13130,13130,0
20230822,170800,1850603530,13130,13130,13130,13130,0
20230822,170700,1850603530,13130,13130,13130,13130,9709
20230822,170600,1850603530,13130,13130,13130,13130,0
20230822,170500,1850603530,13130,13130,13130,13130,0
20230822,170400,1850603530,13130,13130,13130,13130,0
20230822,170300,1850603530,13130,13130,13130,13130,0
20230822,170200,1850603530,13130,13130,13130,13130,0
20230822,170100,1850603530,13130,13130,13130,13130,0
20230822,170000,1850603530,13130,13130,13130,13130,0
20230822,165900,1850603530,13130,13130,13130,13130,0
20230822,165800,1850603530,13130,13130,13130,13130,0
20230822,165700,1850603530,13130,13130,13130,13130,0
20230822,165600,1850603530,13130,13130,13130,13130,0
20230822,165500,1850603530,13130,13130,13130,13130,0
20230822,165400,1850603530,13130,13130,13130,13130,0
20230822,165300,1850603530,13130,13130,13130,13130,0
20230822,165200,1850603530,13130,13130,13130,13130,0
20230822,165100,1850603530,13130,13130,13130,13130,0
20230822,165000,1850603530,13130,13130,13130,13130,0
20230822,164900,1850603530,13130,13130,13130,13130,0
20230822,164800,1850603530,13130,13130,13130,13130,0
20230822,164700,1850603530,13130,13130,13130,13130,0
20230822,164600,1850603530,13130,13130,13130,13130,0
20230822,164500,1850603530,13130,13130,13130,13130,0
20230822,164400,1850603530,13130,13130,13130,13130,0
20230822,164300,1850603530,13130,13130,13130,13130,0
20230822,164200,1850603530,13130,13130,13130,13130,0
20230822,164100,1850603530,13130,13130,13130,13130,0
20230822,164000,1850603530,13130,13130,13130,13130,0
20230822,163900,1850603530,13130,13130,13130,13130,0
20230822,163800,1850603530,13130,13130,13130,13130,0
20230822,163700,1850603530,13130,13130,13130,13130,9709
20230822,163600,1850603530,13130,13130,13130,13130,0
20230822,163500,1850603530,13130,13130,13130,13130,0
20230822,163400,1850603530,13130,13130,13130,13130,0
20230822,163300,1850603530,13130,13130,13130,13130,0
20230822,163200,1850603530,13130,13130,13130,13130,0
20230822,163100,1850603530,13130,13130,13130,13130,0
20230822,163000,1850603530,13130,13130,13130,13130,0
20230822,162900,1850603530,13130,13130,13130,13130,0
20230822,162800,1850603530,13130,13130,13130,13130,0
20230822,162700,1850603530,13130,13130,13130,13130,0
20230822,162600,1850603530,13130,13130,13130,13130,0
20230822,162500,1850603530,13130,13130,13130,13130,0
20230822,162400,1850603530,13130,13130,13130,13130,0
20230822,162300,1850603530,13130,13130,13130,13130,0
20230822,162200,1850603530,13130,13130,13130,13130,0
20230822,162100,1850603530,13130,13130,13130,13130,0
20230822,162000,1850603530,13130,13130,13130,13130,0
20230822,161900,1850603530,13130,13130,13130,13130,0
20230822,161800,1850603530,13130,13130,13130,13130,0
20230822,161700,1850603530,13130,13130,13130,13130,0
20230822,161600,1850603530,13130,13130,13130,13130,0
20230822,161500,1850603530,13130,13130,13130,13130,0
20230822,161400,1850603530,13130,13130,13130,13130,0
20230822,161300,1850603530,13130,13130,13130,13130,0
20230822,161200,1850603530,13130,13130,13130,13130,0
20230822,161100,1850603530,13130,13130,13130,13130,0
20230822,161000,1850603530,13130,13130,13130,13130,0
20230822,160900,1850603530,13130,13130,13130,13130,0
20230822,160800,1850603530,13130,13130,13130,13130,0
20230822,160700,1850603530,13130,13130,13130,13130,9709
20230822,160600,1850603530,13130,13130,13130,13130,0
20230822,160500,1850603530,13130,13130,13130,13130,0
20230822,160400,1850603530,13130,13130,13130,13130,0
20230822,160300,1850603530,13130,13130,13130,13130,0
20230822,160200,1850603530,13130,13130,13130,13130,0
20230822,160100,1850603530,13130,13130,13130,13130,0
20230822,160000,1850603530,13130,13130,13130,13130,0
20230822,155900,1850603530,13130,13130,13130,13130,0
20230822,155800,1850603530,13130,13130,13130,13130,0
20230822,155700,1850603530,13130,13130,13130,13130,0
20230822,155600,1850603530,13130,13130,13130,13130,0
20230822,155500,1850603530,13130,13130,13130,13130,0
20230822,155400,1850603530,13130,13130,13130,13130,0
20230822,155300,1850603530,13130,13130,13130,13130,0
20230822,155200,1850603530,13130,13130,13130,13130,0
20230822,155100,1850603530,13130,13130,13130,13130,0
20230822,155000,1850603530,13130,13130,13130,13130,0
20230822,154900,1850603530,13130,13130,13130,13130,0
20230822,154800,1850603530,13130,13130,13130,13130,0
20230822,154700,1850603530,13130,13130,13130,13130,0
20230822,154600,1850603530,13130,13130,13130,13130,0
20230822,154500,1850603530,13130,13130,13130,13130,0
20230822,154400,1850603530,13130,13130,13130,13130,0
20230822,154300,1850603530,13130,13130,13130,13130,0
20230822,154200,1850603530,13130,13130,13130,13130,0
20230822,154100,1850603530,13130,13130,13130,13130,0
20230822,154000,1850603530,13130,13130,13130,13130,0
20230822,153900,1850603530,13130,13130,13130,13130,0
20230822,153800,1850603530,13130,13130,13130,13130,0
20230822,153700,1850603530,13130,13130,13130,13130,9709
20230822,153600,1850603530,13130,13130,13130,13130,0
20230822,153500,1850603530,13130,13130,13130,13130,0
20230822,153400,1850603530,13130,13130,13130,13130,0
20230822,153300,1850603530,13130,13130,13130,13130,0
20230822,153200,1850603530,13130,13130,13130,13130,0
20230822,153100,1850603530,13130,13130,13130,13130,0
20230822,153000,1850603530,13130,13130,13130,13130,9709
20230822,152900,1723124360,13120,13120,13120,13120,0
20230822,152800,1723124360,13120,13120,13120,13120,0
20230822,152700,1723124360,13120,13120,13120,13120,0
20230822,152600,1723124360,13120,13120,13120,13120,0
20230822,152500,1723124360,13120,13120,13120,13120,0
20230822,152400,1723124360,13120,13120,13120,13120,0
20230822,152300,1723124360,13120,13120,13120,13120,0
20230822,152200,1723124360,13120,13120,13120,13120,0
20230822,152100,1723124360,13120,13120,13120,13120,0
20230822,152000,1723124360,13120,13120,13120,13120,0
20230822,151900,1723124360,13120,13140,13150,13120,2700
20230822,151800,1687672990,13130,13150,13150,13120,2109
20230822,151700,1659979580,13160,13180,13180,13150,1102
20230822,151600,1645475560,13190,13200,13200,13190,648
20230822,151500,1636922710,13210,13220,13220,13200,1147
20230822,151400,1621770450,13220,13230,13230,13220,955
20230822,151300,1609138100,13240,13250,13250,13240,388
20230822,151200,1603997140,13250,13250,13250,13240,646
20230822,151100,1595437860,13250,13240,13250,13240,463
20230822,151000,1589307240,13240,13240,13240,13240,418
20230822,150900,1583772920,13230,13230,13240,13230,405
20230822,150800,1578412600,13230,13220,13230,13220,815
20230822,150700,1567635250,13210,13220,13220,13210,1001
20230822,150600,1554403280,13220,13220,13220,13220,0
20230822,150500,1554403280,13220,13220,13220,13220,1
20230822,150400,1554390060,13210,13180,13210,13180,1171
20230822,150300,1538936310,13170,13170,13180,13170,623
20230822,150200,1530725380,13170,13170,13170,13170,0
20230822,150100,1530725380,13170,13170,13170,13170,0
20230822,150000,1530725380,13170,13170,13170,13170,22
20230822,145900,1530435640,13170,13170,13170,13170,0
20230822,145800,1530435640,13170,13170,13170,13170,0
20230822,145700,1530435640,13170,13170,13170,13170,372
20230822,145600,1525536400,13180,13200,13200,13180,263
20230822,145500,1522065320,13200,13210,13210,13200,199
20230822,145400,1519437530,13200,13200,13200,13200,20
20230822,145300,1519173530,13210,13210,13210,13210,0
20230822,145200,1519173530,13210,13220,13220,13210,1049
20230822,145100,1505315280,13240,13220,13250,13220,1530
20230822,145000,1485073100,13220,13220,13220,13220,238
20230822,144900,1481926740,13220,13220,13220,13220,0
20230822,144800,1481926740,13220,13220,13220,13220,471
20230822,144700,1475700120,13210,13210,13210,13210,0
20230822,144600,1475700120,13210,13210,13210,13210,206
20230822,144500,1472978860,13210,13210,13210,13210,0
20230822,144400,1472978860,13210,13210,13210,13210,10
20230822,144300,1472846760,13210,13210,13210,13210,45
20230822,144200,1472252310,13210,13200,13230,13200,1496
20230822,144100,1452486560,13200,13200,13200,13200,0
20230822,144000,1452486560,13200,13200,13200,13200,0
20230822,143900,1452486560,13200,13180,13200,13180,60
20230822,143800,1451694590,13190,13180,13190,13180,61
20230822,143700,1450890330,13180,13180,13180,13180,132
20230822,143600,1449150570,13190,13190,13190,13190,781
20230822,143500,1438849180,13190,13170,13190,13170,1059
20230822,143400,1424889700,13170,13170,13170,13170,0
20230822,143300,1424889700,13170,13170,13170,13170,58
20230822,143200,1424125840,13160,13160,13160,13160,0
20230822,143100,1424125840,13160,13160,13160,13160,149
20230822,143000,1422165000,13160,13160,13160,13160,0
20230822,142900,1422165000,13160,13160,13160,13160,0
20230822,142800,1422165000,13160,13170,13170,13160,382
20230822,142700,1417134460,13180,13180,13180,13180,0
20230822,142600,1417134460,13180,13180,13180,13180,0
20230822,142500,1417134460,13180,13180,13180,13180,0
20230822,142400,1417134460,13180,13180,13180,13180,0
20230822,142300,1417134460,13180,13180,13180,13180,247
20230822,142200,1413879000,13180,13180,13180,13180,0
20230822,142100,1413879000,13180,13180,13180,13180,0
20230822,142000,1413879000,13180,13180,13180,13180,0
20230822,141900,1413879000,13180,13180,13180,13180,0
20230822,141800,1413879000,13180,13180,13180,13180,0
20230822,141700,1413879000,13180,13180,13180,13180,57
20230822,141600,1413127740,13180,13180,13180,13170,180
20230822,141500,1410755350,13180,13180,13180,13180,317
20230822,141400,1406577290,13180,13180,13180,13180,0
20230822,141300,1406577290,13180,13180,13180,13180,0
20230822,141200,1406577290,13180,13170,13180,13170,85
20230822,141100,1405457260,13170,13170,13170,13160,747
20230822,141000,1395622010,13170,13180,13180,13170,201
20230822,140900,1392974830,13180,13170,13180,13170,126
20230822,140800,1391314840,13180,13180,13180,13180,440
20230822,140700,1385515640,13180,13180,13180,13180,0
20230822,140600,1385515640,13180,13180,13180,13180,70
20230822,140500,1384593040,13180,13180,13180,13180,0
20230822,140400,1384593040,13180,13180,13180,13180,60
20230822,140300,1383802240,13180,13180,13180,13180,1
20230822,140200,1383789060,13180,13180,13180,13180,0
20230822,140100,1383789060,13180,13180,13180,13180,61
20230822,140000,1382985080,13170,13170,13170,13170,69
20230822,135900,1382076350,13180,13180,13180,13180,1
20230822,135800,1382063170,13180,13180,13180,13180,56
20230822,135700,1381325090,13180,13180,13180,13180,0
20230822,135600,1381325090,13180,13180,13180,13180,57
20230822,135500,1380573830,13180,13180,13180,13180,0
20230822,135400,1380573830,13180,13180,13180,13180,0
20230822,135300,1380573830,13180,13180,13180,13180,0
20230822,135200,1380573830,13180,13180,13180,13180,0
20230822,135100,1380573830,13180,13180,13180,13180,10
20230822,135000,1380442030,13170,13180,13180,13170,309
20230822,134900,1376369920,13190,13190,13190,13190,59
20230822,134800,1375591710,13190,13190,13190,13190,0
20230822,134700,1375591710,13190,13190,13190,13190,0
20230822,134600,1375591710,13190,13190,13190,13190,62
20230822,134500,1374773930,13190,13190,13190,13190,0
20230822,134400,1374773930,13190,13190,13190,13190,2
20230822,134300,1374747550,13180,13180,13180,13180,30
20230822,134200,1374352150,13180,13180,13180,13180,0
20230822,134100,1374352150,13180,13180,13180,13180,50
20230822,134000,1373693150,13190,13140,13190,13140,783
20230822,133900,1363389360,13140,13150,13150,13140,2
20230822,133800,1363363070,13150,13150,13150,13150,1425
20230822,133700,1344624320,13160,13160,13160,13160,0
20230822,133600,1344624320,13160,13160,13160,13160,1
20230822,133500,1344611160,13150,13160,13160,13150,427
20230822,133400,1338992670,13180,13180,13180,13180,10
20230822,133300,1338860870,13180,13180,13180,13180,0
20230822,133200,1338860870,13180,13180,13180,13180,0
20230822,133100,1338860870,13180,13180,13180,13180,248
20230822,133000,1335592230,13180,13180,13180,13180,11
20230822,132900,1335447250,13180,13180,13180,13180,0
20230822,132800,1335447250,13180,13180,13180,13180,0
20230822,132700,1335447250,13180,13190,13190,13180,335
20230822,132600,1331029090,13190,13200,13200,13190,101
20230822,132500,1329696890,13190,13190,13190,13190,69
20230822,132400,1328786780,13200,13150,13200,13150,1197
20230822,132300,1313032030,13160,13160,13160,13160,0
20230822,132200,1313032030,13160,13160,13160,13160,0
20230822,132100,1313032030,13160,13160,13160,13160,0
20230822,132000,1313032030,13160,13160,13160,13160,0
20230822,131900,1313032030,13160,13160,13160,13160,21
20230822,131800,1312755670,13160,13160,13160,13160,0
20230822,131700,1312755670,13160,13160,13160,13160,233
20230822,131600,1309689390,13160,13160,13170,13160,283
20230822,131500,1305964910,13160,13160,13160,13160,33
20230822,131400,1305530630,13160,13160,13160,13160,276
20230822,131300,1301898470,13150,13150,13150,13150,0
20230822,131200,1301898470,13150,13150,13150,13150,38
20230822,131100,1301398770,13150,13150,13150,13150,20
20230822,131000,1301135770,13150,13160,13160,13150,318
20230822,130900,1296951430,13170,13170,13170,13170,69
20230822,130800,1296042700,13170,13170,13170,13170,0
20230822,130700,1296042700,13170,13170,13170,13170,62
20230822,130600,1295226160,13180,13180,13180,13170,672
20230822,130500,1286373470,13180,13180,13180,13180,1
20230822,130400,1286360290,13180,13180,13180,13180,0
20230822,130300,1286360290,13180,13180,13180,13180,1
20230822,130200,1286347110,13180,13180,13180,13180,0
20230822,130100,1286347110,13180,13180,13180,13180,50
20230822,130000,1285688110,13180,13180,13180,13180,37
20230822,125900,1285200450,13180,13190,13190,13180,19
20230822,125800,1284949930,13190,13190,13190,13190,0
20230822,125700,1284949930,13190,13190,13190,13190,276
20230822,125600,1281309490,13200,13200,13200,13200,6
20230822,125500,1281230290,13200,13200,13200,13200,63
20230822,125400,1280398690,13200,13200,13200,13200,0
20230822,125300,1280398690,13200,13200,13200,13200,0
20230822,125200,1280398690,13200,13200,13200,13200,145
20230822,125100,1278484690,13200,13200,13200,13200,10
20230822,125000,1278352690,13200,13160,13200,13160,698
20230822,124900,1269163760,13150,13150,13150,13150,4
20230822,124800,1269111160,13150,13150,13150,13150,0
20230822,124700,1269111160,13150,13150,13150,13150,0
20230822,124600,1269111160,13150,13150,13150,13150,50
20230822,124500,1268453660,13160,13160,13160,13160,0
20230822,124400,1268453660,13160,13170,13170,13160,506
20230822,124300,1261790370,13170,13170,13170,13170,369
20230822,124200,1256930640,13170,13170,13170,13170,0
20230822,124100,1256930640,13170,13170,13170,13170,0
20230822,124000,1256930640,13170,13170,13170,13170,0
20230822,123900,1256930640,13170,13170,13170,13170,0
20230822,123800,1256930640,13170,13170,13170,13170,0
20230822,123700,1256930640,13170,13180,13180,13170,149
20230822,123600,1254967310,13180,13180,13180,13180,30
20230822,123500,1254571910,13180,13180,13180,13180,2
20230822,123400,1254545550,13180,13180,13180,13180,0
20230822,123300,1254545550,13180,13180,13180,13180,78
20230822,123200,1253517510,13180,13190,13190,13180,179
20230822,123100,1251156800,13190,13190,13190,13190,0
20230822,123000,1251156800,13190,13190,13190,13190,41
20230822,122900,1250616010,13190,13190,13190,13190,416
20230822,122800,1245128970,13200,13200,13200,13200,0
20230822,122700,1245128970,13200,13200,13200,13200,0
20230822,122600,1245128970,13200,13210,13210,13200,167
20230822,122500,1242924510,13210,13210,13210,13210,0
20230822,122400,1242924510,13210,13210,13210,13210,0
20230822,122300,1242924510,13210,13210,13210,13210,89
20230822,122200,1241748820,13210,13210,13210,13210,10
20230822,122100,1241616720,13220,13220,13220,13220,0
20230822,122000,1241616720,13220,13220,13220,13220,292
20230822,121900,1237756480,13210,13210,13210,13210,116
20230822,121800,1236224120,13220,13200,13220,13200,791
20230822,121700,1225782380,13200,13200,13200,13200,0
20230822,121600,1225782380,13200,13200,13200,13200,2
20230822,121500,1225755980,13190,13190,13190,13190,0
20230822,121400,1225755980,13190,13190,13190,13190,249
20230822,121300,1222471670,13180,13180,13180,13180,114
20230822,121200,1220969150,13180,13180,13180,13180,0
20230822,121100,1220969150,13180,13180,13180,13180,0
20230822,121000,1220969150,13180,13180,13180,13180,0
20230822,120900,1220969150,13180,13180,13180,13180,200
20230822,120800,1218333150,13190,13190,13190,13190,0
20230822,120700,1218333150,13190,13190,13190,13190,0
20230822,120600,1218333150,13190,13190,13190,13190,0
20230822,120500,1218333150,13190,13190,13190,13190,30
20230822,120400,1217937450,13160,13160,13160,13160,0
20230822,120300,1217937450,13160,13160,13160,13160,0
20230822,120200,1217937450,13160,13160,13160,13160,0
20230822,120100,1217937450,13160,13160,13160,13160,69
20230822,120000,1217029410,13160,13160,13160,13160,0
20230822,115900,1217029410,13160,13160,13160,13160,0
20230822,115800,1217029410,13160,13160,13160,13160,0
20230822,115700,1217029410,13160,13160,13160,13160,50
20230822,115600,1216371410,13150,13150,13150,13150,0
20230822,115500,1216371410,13150,13150,13150,13150,1
20230822,115400,1216358260,13190,13190,13190,13190,0
20230822,115300,1216358260,13190,13150,13190,13150,139
20230822,115200,1214526860,13150,13150,13150,13150,88
20230822,115100,1213369660,13150,13180,13180,13140,459
20230822,115000,1207332580,13190,13190,13190,13190,0
20230822,114900,1207332580,13190,13190,13190,13190,265
20230822,114800,1203837230,13200,13150,13200,13150,1263
20230822,114700,1187179370,13120,13120,13120,13120,0
20230822,114600,1187179370,13120,13120,13130,13120,623
20230822,114500,1179005450,13130,13130,13130,13130,126
20230822,114400,1177351070,13160,13140,13160,13140,106
20230822,114300,1175957590,13140,13150,13150,13140,249
20230822,114200,1172683280,13130,13120,13130,13120,103
20230822,114100,1171331580,13120,13120,13120,13120,0
20230822,114000,1171331580,13120,13120,13120,13120,102
20230822,113900,1169993340,13110,13150,13150,13110,184
20230822,113800,1167575580,13160,13160,13160,13160,156
20230822,113700,1165522620,13170,13170,13170,13170,0
20230822,113600,1165522620,13170,13170,13170,13170,71
20230822,113500,1164587550,13160,13170,13170,13160,138
20230822,113400,1162770780,13170,13170,13170,13170,731
20230822,113300,1153143510,13180,13180,13180,13180,563
20230822,113200,1145723170,13190,13190,13190,13190,70
20230822,113100,1144799870,13190,13180,13190,13180,62
20230822,113000,1143982650,13180,13180,13180,13180,0
20230822,112900,1143982650,13180,13170,13180,13170,369
20230822,112800,1139122630,13170,13170,13170,13170,4
20230822,112700,1139069950,13170,13170,13170,13170,60
20230822,112600,1138279750,13180,13180,13180,13180,0
20230822,112500,1138279750,13180,13180,13180,13180,46
20230822,112400,1137673470,13180,13180,13180,13180,203
20230822,112300,1134997930,13180,13170,13180,13170,173
20230822,112200,1132718090,13160,13160,13160,13160,122
20230822,112100,1131112570,13160,13180,13180,13130,216
20230822,112000,1128272030,13180,13180,13180,13180,51
20230822,111900,1127599850,13180,13160,13180,13160,84
20230822,111800,1126493850,13160,13160,13160,13160,80
20230822,111700,1125441050,13170,13130,13170,13120,336
20230822,111600,1121021500,13130,13130,13130,13130,10
20230822,111500,1120890200,13130,13130,13130,13130,29
20230822,111400,1120509430,13110,13110,13110,13110,0
20230822,111300,1120509430,13110,13110,13110,13110,429
20230822,111200,1114885240,13110,13110,13110,13110,0
20230822,111100,1114885240,13110,13150,13150,13110,249
20230822,111000,1111614570,13140,13140,13140,13140,0
20230822,110900,1111614570,13140,13140,13140,13140,29
20230822,110800,1111233510,13110,13110,13110,13110,0
20230822,110700,1111233510,13110,13110,13110,13110,85
20230822,110600,1110119160,13100,13100,13100,13100,76
20230822,110500,1109123560,13100,13080,13100,13080,433
20230822,110400,1103459340,13080,13080,13080,13070,596
20230822,110300,1095667660,13090,13090,13090,13090,0
20230822,110200,1095667660,13090,13090,13090,13080,127
20230822,110100,1094006210,13090,13100,13100,13090,128
20230822,110000,1092329910,13100,13070,13100,13070,970
20230822,105900,1079643160,13070,13070,13070,13070,6
20230822,105800,1079564740,13070,13060,13070,13060,92
20230822,105700,1078362940,13060,13070,13070,13060,157
20230822,105600,1076312470,13070,13060,13070,13060,34
20230822,105500,1075868140,13060,13060,13060,13060,1595
20230822,105400,1055037440,13050,13050,13060,13050,44
20230822,105300,1054462920,13060,13070,13070,13060,2332
20230822,105200,1023996160,13080,13070,13080,13070,56
20230822,105100,1023263920,13080,13080,13100,13070,1149
20230822,105000,1008233800,13080,13100,13100,13080,1055
20230822,104900,994428160,13100,13100,13100,13100,564
20230822,104800,987039760,13110,13110,13110,13110,102
20230822,104700,985702540,13140,13140,13140,13140,0
20230822,104600,985702540,13140,13140,13140,13140,29
20230822,104500,985321480,13110,13110,13110,13110,804
20230822,104400,974781040,13110,13110,13110,13110,28
20230822,104300,974413960,13110,13150,13160,13110,1093
20230822,104200,960055010,13150,13130,13150,13130,348
20230822,104100,955483920,13120,13120,13120,13120,0
20230822,104000,955483920,13120,13120,13120,13120,340
20230822,103900,951023120,13110,13110,13110,13110,0
20230822,103800,951023120,13110,13110,13110,13110,444
20230822,103700,945202280,13120,13120,13120,13120,54
20230822,103600,944493800,13130,13130,13130,13130,22
20230822,103500,944204940,13130,13130,13130,13130,17
20230822,103400,943981730,13110,13110,13110,13110,25
20230822,103300,943653980,13140,13140,13140,13140,28
20230822,103200,943286060,13140,13130,13140,13130,92
20230822,103100,942077880,13120,13120,13120,13120,29
20230822,103000,941697400,13120,13100,13120,13100,329
20230822,102900,937383900,13120,13110,13120,13110,114
20230822,102800,935889350,13100,13100,13100,13100,169
20230822,102700,933675450,13110,13110,13110,13110,29
20230822,102600,933295260,13100,13100,13100,13100,5
20230822,102500,933229760,13110,13110,13110,13110,29
20230822,102400,932849570,13110,13110,13110,13110,164
20230822,102300,930699530,13100,13100,13120,13100,118
20230822,102200,929152490,13090,13090,13090,13090,32
20230822,102100,928733610,13080,13080,13080,13080,633
20230822,102000,920453970,13080,13080,13100,13080,275
20230822,101900,916856830,13080,13080,13090,13080,446
20230822,101800,911022560,13080,13080,13080,13080,278
20230822,101700,907386320,13090,13070,13090,13070,274
20230822,101600,903803200,13070,13070,13070,13070,0
20230822,101500,903803200,13070,13070,13080,13070,1074
20230822,101400,889762010,13070,13120,13120,13070,1747
20230822,101300,866912450,13110,13090,13110,13090,504
20230822,101200,860310610,13090,13090,13090,13090,485
20230822,101100,853961960,13100,13100,13100,13080,152
20230822,101000,851970820,13080,13080,13080,13080,91
20230822,100900,850780540,13100,13090,13100,13090,392
20230822,100800,845649210,13080,13080,13080,13080,941
20230822,100700,833340930,13080,13090,13090,13080,1473
20230822,100600,814072090,13090,13090,13090,13090,587
20230822,100500,806388260,13090,13100,13100,13090,271
20230822,100400,802840820,13100,13100,13100,13100,522
20230822,100300,796002620,13100,13120,13120,13100,1216
20230822,100200,780059590,13130,13130,13150,13120,1054
20230822,100100,766225360,13120,13150,13150,13120,153
20230822,100000,764216340,13140,13150,13150,13130,453
20230822,095900,758266490,13150,13150,13160,13150,430
20230822,095800,752611760,13150,13150,13150,13150,0
20230822,095700,752611760,13150,13150,13150,13100,3578
20230822,095600,705680750,13150,13190,13190,13150,429
20230822,095500,700034780,13180,13160,13180,13160,1114
20230822,095400,685371880,13160,13160,13160,13160,96
20230822,095300,684108520,13160,13160,13160,13160,0
20230822,095200,684108520,13160,13180,13180,13160,318
20230822,095100,679921510,13180,13200,13200,13180,536
20230822,095000,672849770,13200,13210,13210,13200,69
20230822,094900,671938870,13210,13260,13260,13210,438
20230822,094800,666139540,13280,13290,13290,13280,3
20230822,094700,666099690,13290,13230,13290,13230,197
20230822,094600,663489360,13240,13230,13240,13230,7
20230822,094500,663396690,13230,13190,13260,13190,478
20230822,094400,657079060,13180,13160,13180,13150,1013
20230822,094300,643746200,13160,13180,13200,13160,338
20230822,094200,639293050,13170,13170,13170,13170,118
20230822,094100,637738990,13170,13170,13170,13170,0
20230822,094000,637738990,13170,13160,13170,13160,165
20230822,093900,635567240,13160,13180,13180,13150,549
20230822,093800,628342810,13200,13150,13200,13150,846
20230822,093700,617198390,13140,13130,13160,13130,378
20230822,093600,612231910,13130,13130,13140,13130,185
20230822,093500,609802270,13130,13160,13160,13120,672
20230822,093400,600978800,13160,13160,13160,13130,1366
20230822,093300,583005680,13170,13180,13190,13160,1008
20230822,093200,569734530,13180,13150,13180,13150,58
20230822,093100,568970680,13130,13110,13140,13100,921
20230822,093000,556887560,13140,13110,13150,13110,948
20230822,092900,544433150,13100,13100,13100,13100,0
20230822,092800,544433150,13100,13100,13100,13100,317
20230822,092700,540280450,13100,13120,13130,13100,329
20230822,092600,535966050,13120,13110,13120,13100,1441
20230822,092500,517073630,13120,13100,13120,13100,995
20230822,092400,504036880,13100,13110,13130,13100,568
20230822,092300,496588900,13120,13090,13120,13090,427
20230822,092200,490992100,13100,13070,13100,13070,880
20230822,092100,479488740,13070,13120,13120,13070,2023
20230822,092000,452997090,13110,13110,13110,13110,712
20230822,091900,443662770,13110,13130,13130,13110,649
20230822,091800,435149580,13120,13110,13120,13110,507
20230822,091700,428499110,13110,13180,13180,13110,3040
20230822,091600,388504980,13180,13180,13180,13180,383
20230822,091500,383457040,13190,13210,13210,13190,1617
20230822,091400,362112860,13210,13210,13210,13200,391
20230822,091300,356948100,13210,13260,13260,13210,775
20230822,091200,346698740,13260,13240,13260,13240,94
20230822,091100,345453920,13230,13210,13230,13190,1738
20230822,091000,322493710,13210,13170,13210,13170,514
20230822,090900,315718750,13170,13220,13220,13170,2244
20230822,090800,286097430,13230,13260,13260,13200,2917
20230822,090700,247496930,13260,13320,13320,13260,6435
20230822,090600,161927470,13320,13320,13320,13310,568
20230822,090500,154362470,13330,13350,13350,13330,412
20230822,090400,148869400,13340,13330,13340,13320,815
20230822,090300,138004040,13340,13380,13380,13330,1691
20230822,090200,115410340,13380,13380,13390,13350,2630
20230822,090100,80246750,13380,13460,13460,13380,1702
20230822,090000,57412690,13510,13600,13600,13460,4245