KissMeData/082270/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193500,1243899330,13180,13180,13180,13180,6895
20230823,193400,1243899330,13180,13180,13180,13180,0
20230823,193300,1243899330,13180,13180,13180,13180,0
20230823,193200,1243899330,13180,13180,13180,13180,0
20230823,193100,1243899330,13180,13180,13180,13180,0
20230823,193000,1243899330,13180,13180,13180,13180,0
20230823,192900,1243899330,13180,13180,13180,13180,0
20230823,192800,1243899330,13180,13180,13180,13180,0
20230823,192700,1243899330,13180,13180,13180,13180,0
20230823,192600,1243899330,13180,13180,13180,13180,0
20230823,192500,1243899330,13180,13180,13180,13180,0
20230823,192400,1243899330,13180,13180,13180,13180,0
20230823,192300,1243899330,13180,13180,13180,13180,0
20230823,192200,1243899330,13180,13180,13180,13180,0
20230823,192100,1243899330,13180,13180,13180,13180,0
20230823,192000,1243899330,13180,13180,13180,13180,0
20230823,191900,1243899330,13180,13180,13180,13180,0
20230823,191800,1243899330,13180,13180,13180,13180,0
20230823,191700,1243899330,13180,13180,13180,13180,0
20230823,191600,1243899330,13180,13180,13180,13180,0
20230823,191500,1243899330,13180,13180,13180,13180,0
20230823,191400,1243899330,13180,13180,13180,13180,0
20230823,191300,1243899330,13180,13180,13180,13180,0
20230823,191200,1243899330,13180,13180,13180,13180,0
20230823,191100,1243899330,13180,13180,13180,13180,0
20230823,191000,1243899330,13180,13180,13180,13180,0
20230823,190900,1243899330,13180,13180,13180,13180,0
20230823,190800,1243899330,13180,13180,13180,13180,0
20230823,190700,1243899330,13180,13180,13180,13180,0
20230823,190600,1243899330,13180,13180,13180,13180,0
20230823,190500,1243899330,13180,13180,13180,13180,6895
20230823,190400,1243899330,13180,13180,13180,13180,0
20230823,190300,1243899330,13180,13180,13180,13180,0
20230823,190200,1243899330,13180,13180,13180,13180,0
20230823,190100,1243899330,13180,13180,13180,13180,0
20230823,190000,1243899330,13180,13180,13180,13180,0
20230823,185900,1243899330,13180,13180,13180,13180,0
20230823,185800,1243899330,13180,13180,13180,13180,0
20230823,185700,1243899330,13180,13180,13180,13180,0
20230823,185600,1243899330,13180,13180,13180,13180,0
20230823,185500,1243899330,13180,13180,13180,13180,0
20230823,185400,1243899330,13180,13180,13180,13180,0
20230823,185300,1243899330,13180,13180,13180,13180,0
20230823,185200,1243899330,13180,13180,13180,13180,0
20230823,185100,1243899330,13180,13180,13180,13180,0
20230823,185000,1243899330,13180,13180,13180,13180,0
20230823,184900,1243899330,13180,13180,13180,13180,0
20230823,184800,1243899330,13180,13180,13180,13180,0
20230823,184700,1243899330,13180,13180,13180,13180,0
20230823,184600,1243899330,13180,13180,13180,13180,0
20230823,184500,1243899330,13180,13180,13180,13180,0
20230823,184400,1243899330,13180,13180,13180,13180,0
20230823,184300,1243899330,13180,13180,13180,13180,0
20230823,184200,1243899330,13180,13180,13180,13180,0
20230823,184100,1243899330,13180,13180,13180,13180,0
20230823,184000,1243899330,13180,13180,13180,13180,0
20230823,183900,1243899330,13180,13180,13180,13180,0
20230823,183800,1243899330,13180,13180,13180,13180,0
20230823,183700,1243899330,13180,13180,13180,13180,0
20230823,183600,1243899330,13180,13180,13180,13180,0
20230823,183500,1243899330,13180,13180,13180,13180,6895
20230823,183400,1243899330,13180,13180,13180,13180,0
20230823,183300,1243899330,13180,13180,13180,13180,0
20230823,183200,1243899330,13180,13180,13180,13180,0
20230823,183100,1243899330,13180,13180,13180,13180,0
20230823,183000,1243899330,13180,13180,13180,13180,0
20230823,182900,1243899330,13180,13180,13180,13180,0
20230823,182800,1243899330,13180,13180,13180,13180,0
20230823,182700,1243899330,13180,13180,13180,13180,0
20230823,182600,1243899330,13180,13180,13180,13180,0
20230823,182500,1243899330,13180,13180,13180,13180,0
20230823,182400,1243899330,13180,13180,13180,13180,0
20230823,182300,1243899330,13180,13180,13180,13180,0
20230823,182200,1243899330,13180,13180,13180,13180,0
20230823,182100,1243899330,13180,13180,13180,13180,0
20230823,182000,1243899330,13180,13180,13180,13180,0
20230823,181900,1243899330,13180,13180,13180,13180,0
20230823,181800,1243899330,13180,13180,13180,13180,0
20230823,181700,1243899330,13180,13180,13180,13180,0
20230823,181600,1243899330,13180,13180,13180,13180,0
20230823,181500,1243899330,13180,13180,13180,13180,0
20230823,181400,1243899330,13180,13180,13180,13180,0
20230823,181300,1243899330,13180,13180,13180,13180,0
20230823,181200,1243899330,13180,13180,13180,13180,0
20230823,181100,1243899330,13180,13180,13180,13180,0
20230823,181000,1243899330,13180,13180,13180,13180,0
20230823,180900,1243899330,13180,13180,13180,13180,0
20230823,180800,1243899330,13180,13180,13180,13180,0
20230823,180700,1243899330,13180,13180,13180,13180,0
20230823,180600,1243899330,13180,13180,13180,13180,0
20230823,180500,1243899330,13180,13180,13180,13180,6895
20230823,180400,1243899330,13180,13180,13180,13180,0
20230823,180300,1243899330,13180,13180,13180,13180,0
20230823,180200,1243899330,13180,13180,13180,13180,0
20230823,180100,1243899330,13180,13180,13180,13180,0
20230823,180000,1243899330,13180,13180,13180,13180,0
20230823,175900,1243899330,13180,13180,13180,13180,0
20230823,175800,1243899330,13180,13180,13180,13180,0
20230823,175700,1243899330,13180,13180,13180,13180,0
20230823,175600,1243899330,13180,13180,13180,13180,0
20230823,175500,1243899330,13180,13180,13180,13180,0
20230823,175400,1243899330,13180,13180,13180,13180,0
20230823,175300,1243899330,13180,13180,13180,13180,0
20230823,175200,1243899330,13180,13180,13180,13180,0
20230823,175100,1243899330,13180,13180,13180,13180,0
20230823,175000,1243899330,13180,13180,13180,13180,0
20230823,174900,1243899330,13180,13180,13180,13180,0
20230823,174800,1243899330,13180,13180,13180,13180,0
20230823,174700,1243899330,13180,13180,13180,13180,0
20230823,174600,1243899330,13180,13180,13180,13180,0
20230823,174500,1243899330,13180,13180,13180,13180,0
20230823,174400,1243899330,13180,13180,13180,13180,0
20230823,174300,1243899330,13180,13180,13180,13180,0
20230823,174200,1243899330,13180,13180,13180,13180,0
20230823,174100,1243899330,13180,13180,13180,13180,0
20230823,174000,1243899330,13180,13180,13180,13180,0
20230823,173900,1243899330,13180,13180,13180,13180,0
20230823,173800,1243899330,13180,13180,13180,13180,0
20230823,173700,1243899330,13180,13180,13180,13180,0
20230823,173600,1243899330,13180,13180,13180,13180,0
20230823,173500,1243899330,13180,13180,13180,13180,6895
20230823,173400,1243899330,13180,13180,13180,13180,0
20230823,173300,1243899330,13180,13180,13180,13180,0
20230823,173200,1243899330,13180,13180,13180,13180,0
20230823,173100,1243899330,13180,13180,13180,13180,0
20230823,173000,1243899330,13180,13180,13180,13180,0
20230823,172900,1243899330,13180,13180,13180,13180,0
20230823,172800,1243899330,13180,13180,13180,13180,0
20230823,172700,1243899330,13180,13180,13180,13180,0
20230823,172600,1243899330,13180,13180,13180,13180,0
20230823,172500,1243899330,13180,13180,13180,13180,0
20230823,172400,1243899330,13180,13180,13180,13180,0
20230823,172300,1243899330,13180,13180,13180,13180,0
20230823,172200,1243899330,13180,13180,13180,13180,0
20230823,172100,1243899330,13180,13180,13180,13180,0
20230823,172000,1243899330,13180,13180,13180,13180,0
20230823,171900,1243899330,13180,13180,13180,13180,0
20230823,171800,1243899330,13180,13180,13180,13180,0
20230823,171700,1243899330,13180,13180,13180,13180,0
20230823,171600,1243899330,13180,13180,13180,13180,0
20230823,171500,1243899330,13180,13180,13180,13180,0
20230823,171400,1243899330,13180,13180,13180,13180,0
20230823,171300,1243899330,13180,13180,13180,13180,0
20230823,171200,1243899330,13180,13180,13180,13180,0
20230823,171100,1243899330,13180,13180,13180,13180,0
20230823,171000,1243899330,13180,13180,13180,13180,0
20230823,170900,1243899330,13180,13180,13180,13180,0
20230823,170800,1243899330,13180,13180,13180,13180,0
20230823,170700,1243899330,13180,13180,13180,13180,0
20230823,170600,1243899330,13180,13180,13180,13180,0
20230823,170500,1243899330,13180,13180,13180,13180,6895
20230823,170400,1243899330,13180,13180,13180,13180,0
20230823,170300,1243899330,13180,13180,13180,13180,0
20230823,170200,1243899330,13180,13180,13180,13180,0
20230823,170100,1243899330,13180,13180,13180,13180,0
20230823,170000,1243899330,13180,13180,13180,13180,0
20230823,165900,1243899330,13180,13180,13180,13180,0
20230823,165800,1243899330,13180,13180,13180,13180,0
20230823,165700,1243899330,13180,13180,13180,13180,0
20230823,165600,1243899330,13180,13180,13180,13180,0
20230823,165500,1243899330,13180,13180,13180,13180,0
20230823,165400,1243899330,13180,13180,13180,13180,0
20230823,165300,1243899330,13180,13180,13180,13180,0
20230823,165200,1243899330,13180,13180,13180,13180,0
20230823,165100,1243899330,13180,13180,13180,13180,0
20230823,165000,1243899330,13180,13180,13180,13180,0
20230823,164900,1243899330,13180,13180,13180,13180,0
20230823,164800,1243899330,13180,13180,13180,13180,0
20230823,164700,1243899330,13180,13180,13180,13180,0
20230823,164600,1243899330,13180,13180,13180,13180,0
20230823,164500,1243899330,13180,13180,13180,13180,0
20230823,164400,1243899330,13180,13180,13180,13180,0
20230823,164300,1243899330,13180,13180,13180,13180,0
20230823,164200,1243899330,13180,13180,13180,13180,0
20230823,164100,1243899330,13180,13180,13180,13180,0
20230823,164000,1243899330,13180,13180,13180,13180,0
20230823,163900,1243899330,13180,13180,13180,13180,0
20230823,163800,1243899330,13180,13180,13180,13180,0
20230823,163700,1243899330,13180,13180,13180,13180,0
20230823,163600,1243899330,13180,13180,13180,13180,0
20230823,163500,1243899330,13180,13180,13180,13180,6895
20230823,163400,1243899330,13180,13180,13180,13180,0
20230823,163300,1243899330,13180,13180,13180,13180,0
20230823,163200,1243899330,13180,13180,13180,13180,0
20230823,163100,1243899330,13180,13180,13180,13180,0
20230823,163000,1243899330,13180,13180,13180,13180,0
20230823,162900,1243899330,13180,13180,13180,13180,0
20230823,162800,1243899330,13180,13180,13180,13180,0
20230823,162700,1243899330,13180,13180,13180,13180,0
20230823,162600,1243899330,13180,13180,13180,13180,0
20230823,162500,1243899330,13180,13180,13180,13180,0
20230823,162400,1243899330,13180,13180,13180,13180,0
20230823,162300,1243899330,13180,13180,13180,13180,0
20230823,162200,1243899330,13180,13180,13180,13180,0
20230823,162100,1243899330,13180,13180,13180,13180,0
20230823,162000,1243899330,13180,13180,13180,13180,0
20230823,161900,1243899330,13180,13180,13180,13180,0
20230823,161800,1243899330,13180,13180,13180,13180,0
20230823,161700,1243899330,13180,13180,13180,13180,0
20230823,161600,1243899330,13180,13180,13180,13180,0
20230823,161500,1243899330,13180,13180,13180,13180,0
20230823,161400,1243899330,13180,13180,13180,13180,0
20230823,161300,1243899330,13180,13180,13180,13180,0
20230823,161200,1243899330,13180,13180,13180,13180,0
20230823,161100,1243899330,13180,13180,13180,13180,0
20230823,161000,1243899330,13180,13180,13180,13180,0
20230823,160900,1243899330,13180,13180,13180,13180,0
20230823,160800,1243899330,13180,13180,13180,13180,0
20230823,160700,1243899330,13180,13180,13180,13180,0
20230823,160600,1243899330,13180,13180,13180,13180,0
20230823,160500,1243899330,13180,13180,13180,13180,6895
20230823,160400,1243899330,13180,13180,13180,13180,0
20230823,160300,1243899330,13180,13180,13180,13180,0
20230823,160200,1243899330,13180,13180,13180,13180,0
20230823,160100,1243899330,13180,13180,13180,13180,0
20230823,160000,1243899330,13180,13180,13180,13180,0
20230823,155900,1243899330,13180,13180,13180,13180,0
20230823,155800,1243899330,13180,13180,13180,13180,0
20230823,155700,1243899330,13180,13180,13180,13180,0
20230823,155600,1243899330,13180,13180,13180,13180,0
20230823,155500,1243899330,13180,13180,13180,13180,0
20230823,155400,1243899330,13180,13180,13180,13180,0
20230823,155300,1243899330,13180,13180,13180,13180,0
20230823,155200,1243899330,13180,13180,13180,13180,0
20230823,155100,1243899330,13180,13180,13180,13180,0
20230823,155000,1243899330,13180,13180,13180,13180,0
20230823,154900,1243899330,13180,13180,13180,13180,0
20230823,154800,1243899330,13180,13180,13180,13180,0
20230823,154700,1243899330,13180,13180,13180,13180,0
20230823,154600,1243899330,13180,13180,13180,13180,0
20230823,154500,1243899330,13180,13180,13180,13180,0
20230823,154400,1243899330,13180,13180,13180,13180,0
20230823,154300,1243899330,13180,13180,13180,13180,0
20230823,154200,1243899330,13180,13180,13180,13180,0
20230823,154100,1243899330,13180,13180,13180,13180,0
20230823,154000,1243899330,13180,13180,13180,13180,0
20230823,153900,1243899330,13180,13180,13180,13180,0
20230823,153800,1243899330,13180,13180,13180,13180,0
20230823,153700,1243899330,13180,13180,13180,13180,0
20230823,153600,1243899330,13180,13180,13180,13180,0
20230823,153500,1243899330,13180,13180,13180,13180,6895
20230823,153400,1243899330,13180,13180,13180,13180,0
20230823,153300,1243899330,13180,13180,13180,13180,0
20230823,153200,1243899330,13180,13180,13180,13180,0
20230823,153100,1243899330,13180,13180,13180,13180,0
20230823,153000,1243899330,13180,13180,13180,13180,6895
20230823,152900,1153023230,13170,13170,13170,13170,0
20230823,152800,1153023230,13170,13170,13170,13170,0
20230823,152700,1153023230,13170,13170,13170,13170,0
20230823,152600,1153023230,13170,13170,13170,13170,0
20230823,152500,1153023230,13170,13170,13170,13170,0
20230823,152400,1153023230,13170,13170,13170,13170,0
20230823,152300,1153023230,13170,13170,13170,13170,0
20230823,152200,1153023230,13170,13170,13170,13170,0
20230823,152100,1153023230,13170,13170,13170,13170,0
20230823,152000,1153023230,13170,13170,13170,13170,0
20230823,151900,1153023230,13170,13160,13170,13140,119
20230823,151800,1151457190,13160,13180,13180,13160,315
20230823,151700,1147309580,13160,13150,13160,13150,403
20230823,151600,1142006990,13150,13150,13150,13150,5
20230823,151500,1141941240,13140,13130,13140,13130,41
20230823,151400,1141402550,13130,13140,13140,13130,17
20230823,151300,1141179300,13160,13150,13160,13150,222
20230823,151200,1138258310,13180,13180,13180,13160,77
20230823,151100,1137243490,13190,13160,13190,13140,126
20230823,151000,1135582710,13120,13130,13130,13120,347
20230823,150900,1131029140,13130,13140,13140,13130,4
20230823,150800,1130976610,13130,13130,13140,13130,11
20230823,150700,1130832140,13130,13140,13140,13130,33
20230823,150600,1130398590,13130,13130,13130,13130,7
20230823,150500,1130306680,13130,13140,13140,13130,175
20230823,150400,1128007190,13140,13150,13160,13140,72
20230823,150300,1127059790,13120,13110,13120,13110,4
20230823,150200,1127007330,13160,13110,13160,13110,384
20230823,150100,1121969170,13160,13150,13160,13100,83
20230823,150000,1120877190,13100,13120,13120,13090,98
20230823,145900,1119593060,13120,13120,13140,13120,271
20230823,145800,1116037330,13120,13100,13140,13090,255
20230823,145700,1112694790,13100,13100,13100,13100,239
20230823,145600,1109563890,13100,13100,13130,13100,101
20230823,145500,1108240740,13120,13130,13150,13120,262
20230823,145400,1104798820,13130,13110,13130,13100,348
20230823,145300,1100234270,13100,13100,13100,13090,87
20230823,145200,1099095080,13100,13090,13110,13090,207
20230823,145100,1096382380,13100,13090,13100,13090,108
20230823,145000,1094968650,13090,13100,13110,13090,378
20230823,144900,1090017630,13100,13100,13100,13100,89
20230823,144800,1088851730,13110,13100,13110,13100,291
20230823,144700,1085037920,13100,13100,13100,13100,60
20230823,144600,1084251920,13100,13110,13110,13100,251
20230823,144500,1080962660,13110,13100,13130,13100,300
20230823,144400,1077026270,13100,13110,13110,13100,155
20230823,144300,1074995300,13110,13100,13110,13100,387
20230823,144200,1069924510,13100,13130,13160,13090,1229
20230823,144100,1053796420,13110,13100,13120,13100,205
20230823,144000,1051107770,13100,13100,13100,13090,181
20230823,143900,1048736790,13110,13080,13120,13080,173
20230823,143800,1046470440,13080,13100,13100,13080,85
20230823,143700,1045357440,13100,13100,13100,13100,59
20230823,143600,1044584540,13100,13100,13100,13100,105
20230823,143500,1043209040,13090,13080,13100,13070,529
20230823,143400,1036286620,13080,13090,13090,13080,249
20230823,143300,1033027450,13090,13090,13090,13090,90
20230823,143200,1031849350,13090,13090,13090,13090,56
20230823,143100,1031116310,13110,13090,13120,13090,102
20230823,143000,1029780090,13090,13120,13120,13090,99
20230823,142900,1028483030,13100,13110,13110,13100,409
20230823,142800,1023124320,13100,13100,13120,13100,26
20230823,142700,1022783700,13100,13100,13100,13100,25
20230823,142600,1022456200,13100,13100,13100,13100,25
20230823,142500,1022128700,13100,13100,13100,13100,357
20230823,142400,1017452000,13100,13110,13120,13100,598
20230823,142300,1009612310,13110,13110,13130,13110,125
20230823,142200,1007971560,13130,13110,13130,13110,43
20230823,142100,1007407490,13110,13120,13120,13110,20
20230823,142000,1007145140,13120,13120,13120,13120,25
20230823,141900,1006817140,13120,13130,13130,13120,122
20230823,141800,1005215480,13140,13140,13140,13140,0
20230823,141700,1005215480,13140,13150,13150,13140,302
20230823,141600,1001246560,13150,13150,13150,13150,40
20230823,141500,1000720560,13160,13150,13160,13150,110
20230823,141400,999272970,13150,13150,13150,13150,0
20230823,141300,999272970,13150,13150,13150,13150,172
20230823,141200,997011170,13150,13150,13150,13150,40
20230823,141100,996485170,13180,13180,13180,13180,63
20230823,141000,995654830,13140,13140,13150,13140,380
20230823,140900,990661040,13130,13130,13130,13130,1
20230823,140800,990647910,13130,13130,13130,13130,20
20230823,140700,990385310,13130,13130,13130,13130,172
20230823,140600,988126950,13130,13130,13130,13130,265
20230823,140500,984647500,13140,13140,13140,13140,0
20230823,140400,984647500,13140,13140,13140,13140,69
20230823,140300,983740840,13160,13160,13160,13160,0
20230823,140200,983740840,13160,13140,13160,13140,279
20230823,140100,980072640,13130,13130,13130,13130,0
20230823,140000,980072640,13130,13130,13130,13130,38
20230823,135900,979573700,13140,13140,13140,13140,37
20230823,135800,979087520,13160,13140,13160,13140,479
20230823,135700,972789780,13130,13130,13130,13130,38
20230823,135600,972290840,13130,13130,13130,13130,112
20230823,135500,970820280,13160,13120,13160,13120,554
20230823,135400,963539340,13120,13120,13120,13120,37
20230823,135300,963053900,13120,13120,13120,13120,69
20230823,135200,962148620,13120,13130,13130,13120,122
20230823,135100,960547430,13130,13130,13130,13130,226
20230823,135000,957580050,13120,13120,13120,13120,37
20230823,134900,957094610,13120,13120,13120,13120,38
20230823,134800,956596050,13120,13120,13120,13120,37
20230823,134700,956110610,13120,13120,13120,13120,38
20230823,134600,955612050,13120,13120,13120,13120,75
20230823,134500,954628050,13120,13120,13120,13120,209
20230823,134400,951885970,13120,13120,13120,13120,38
20230823,134300,951387410,13120,13120,13120,13120,37
20230823,134200,950901970,13120,13120,13120,13120,38
20230823,134100,950403410,13120,13150,13150,13120,39
20230823,134000,949891670,13120,13120,13120,13110,713
20230823,133900,940537980,13120,13120,13120,13120,37
20230823,133800,940052540,13120,13120,13120,13120,1538
20230823,133700,919873980,13120,13120,13120,13120,37
20230823,133600,919388540,13120,13130,13130,13120,107
20230823,133500,917984010,13130,13130,13130,13130,61
20230823,133400,917183080,13140,13130,13140,13120,866
20230823,133300,905812110,13130,13130,13130,13130,37
20230823,133200,905326300,13130,13130,13130,13130,76
20230823,133100,904328420,13140,13130,13140,13130,87
20230823,133000,903185620,13140,13140,13140,13140,105
20230823,132900,901805920,13140,13140,13140,13140,38
20230823,132800,901306600,13140,13140,13140,13140,37
20230823,132700,900820420,13150,13150,13150,13140,225
20230823,132600,897863450,13150,13170,13170,13150,744
20230823,132500,888072630,13170,13160,13170,13160,331
20230823,132400,883713760,13170,13170,13170,13170,281
20230823,132300,880012990,13170,13170,13170,13170,38
20230823,132200,879512530,13170,13180,13180,13170,223
20230823,132100,876573790,13180,13180,13180,13180,88
20230823,132000,875413950,13180,13180,13180,13180,37
20230823,131900,874926290,13180,13180,13180,13180,125
20230823,131800,873278790,13190,13190,13190,13190,57
20230823,131700,872526960,13200,13190,13200,13190,38
20230823,131600,872025730,13190,13190,13190,13190,38
20230823,131500,871524510,13190,13190,13190,13190,37
20230823,131400,871036480,13190,13190,13190,13190,38
20230823,131300,870535260,13190,13190,13190,13190,37
20230823,131200,870047230,13200,13200,13200,13200,419
20230823,131100,864516430,13200,13200,13200,13200,317
20230823,131000,860332030,13200,13200,13200,13200,88
20230823,130900,859170430,13200,13200,13200,13200,136
20230823,130800,857375230,13200,13200,13200,13200,38
20230823,130700,856873630,13210,13220,13220,13210,339
20230823,130600,852393430,13220,13220,13220,13220,38
20230823,130500,851891070,13220,13220,13220,13220,75
20230823,130400,850899570,13230,13260,13260,13230,152
20230823,130300,848885610,13260,13200,13260,13200,538
20230823,130200,841769390,13200,13200,13210,13200,405
20230823,130100,836423240,13200,13200,13200,13200,38
20230823,130000,835921640,13200,13200,13200,13200,73
20230823,125900,834958040,13200,13200,13200,13200,38
20230823,125800,834456440,13200,13210,13210,13200,50
20230823,125700,833796340,13200,13200,13200,13200,165
20230823,125600,831618340,13200,13200,13200,13200,37
20230823,125500,831129940,13210,13210,13210,13210,38
20230823,125400,830627960,13210,13210,13210,13210,107
20230823,125300,829214490,13210,13240,13240,13210,4292
20230823,125200,772390700,13240,13240,13260,13240,239
20230823,125100,769225260,13250,13240,13250,13240,132
20230823,125000,767476630,13260,13240,13260,13240,262
20230823,124900,764006710,13250,13240,13250,13240,118
20230823,124800,762443580,13250,13250,13250,13250,55
20230823,124700,761714830,13250,13250,13250,13240,132
20230823,124600,759966200,13250,13250,13250,13250,128
20230823,124500,758270200,13250,13250,13250,13250,347
20230823,124400,753672450,13240,13250,13250,13240,770
20230823,124300,743476240,13250,13260,13260,13250,215
20230823,124200,740626340,13260,13260,13260,13260,188
20230823,124100,738133460,13260,13260,13260,13260,50
20230823,124000,737470460,13260,13260,13260,13260,67
20230823,123900,736582040,13260,13260,13260,13260,186
20230823,123800,734115680,13260,13250,13260,13250,432
20230823,123700,728391090,13250,13250,13250,13250,506
20230823,123600,721686590,13240,13240,13240,13230,425
20230823,123500,716060340,13230,13230,13230,13230,0
20230823,123400,716060340,13230,13210,13230,13210,1294
20230823,123300,698961480,13200,13190,13200,13190,378
20230823,123200,693971890,13190,13190,13190,13190,127
20230823,123100,692296760,13190,13190,13190,13170,572
20230823,123000,684759280,13200,13200,13200,13200,111
20230823,122900,683294080,13190,13190,13190,13190,9
20230823,122800,683175370,13180,13180,13180,13180,0
20230823,122700,683175370,13180,13180,13180,13180,0
20230823,122600,683175370,13180,13180,13180,13180,13
20230823,122500,683004030,13170,13170,13170,13170,0
20230823,122400,683004030,13170,13170,13170,13170,0
20230823,122300,683004030,13170,13170,13170,13170,0
20230823,122200,683004030,13170,13170,13170,13170,112
20230823,122100,681528990,13170,13170,13170,13170,4
20230823,122000,681476310,13160,13160,13160,13160,81
20230823,121900,680410350,13170,13170,13170,13170,0
20230823,121800,680410350,13170,13170,13170,13170,0
20230823,121700,680410350,13170,13170,13170,13170,0
20230823,121600,680410350,13170,13170,13170,13170,0
20230823,121500,680410350,13170,13170,13170,13170,0
20230823,121400,680410350,13170,13180,13180,13170,102
20230823,121300,679066860,13190,13190,13190,13190,67
20230823,121200,678183130,13200,13200,13200,13200,0
20230823,121100,678183130,13200,13200,13200,13200,42
20230823,121000,677628730,13200,13200,13200,13200,50
20230823,120900,676968730,13200,13200,13200,13200,0
20230823,120800,676968730,13200,13200,13200,13200,0
20230823,120700,676968730,13200,13200,13200,13200,3
20230823,120600,676929130,13210,13210,13210,13210,4
20230823,120500,676876290,13210,13210,13210,13210,0
20230823,120400,676876290,13210,13210,13210,13210,10
20230823,120300,676744190,13210,13210,13210,13210,0
20230823,120200,676744190,13210,13220,13220,13210,78
20230823,120100,675713610,13220,13220,13230,13220,283
20230823,120000,671971860,13220,13220,13220,13220,0
20230823,115900,671971860,13220,13220,13220,13220,124
20230823,115800,670332580,13220,13220,13220,13220,54
20230823,115700,669618700,13220,13220,13220,13220,0
20230823,115600,669618700,13220,13220,13220,13220,0
20230823,115500,669618700,13220,13190,13220,13190,51
20230823,115400,668944510,13220,13220,13220,13220,65
20230823,115300,668085210,13200,13200,13200,13200,19
20230823,115200,667834410,13170,13170,13170,13170,135
20230823,115100,666056460,13170,13170,13170,13170,0
20230823,115000,666056460,13170,13170,13170,13170,79
20230823,114900,665016030,13170,13170,13170,13170,33
20230823,114800,664581420,13170,13160,13170,13150,232
20230823,114700,661528030,13180,13190,13190,13150,613
20230823,114600,653451660,13200,13200,13200,13200,3
20230823,114500,653412060,13200,13200,13200,13200,64
20230823,114400,652567260,13200,13200,13210,13200,159
20230823,114300,650468420,13200,13200,13200,13200,101
20230823,114200,649135220,13200,13200,13200,13200,0
20230823,114100,649135220,13200,13200,13200,13200,0
20230823,114000,649135220,13200,13200,13200,13200,56
20230823,113900,648396020,13200,13200,13200,13200,50
20230823,113800,647736020,13200,13200,13200,13200,0
20230823,113700,647736020,13200,13200,13200,13200,8
20230823,113600,647630420,13220,13220,13220,13210,222
20230823,113500,644696290,13220,13220,13220,13220,4
20230823,113400,644643410,13220,13220,13220,13220,200
20230823,113300,641999410,13190,13190,13190,13190,108
20230823,113200,640574890,13170,13160,13170,13160,22
20230823,113100,640285160,13160,13160,13160,13160,0
20230823,113000,640285160,13160,13160,13160,13160,52
20230823,112900,639600840,13170,13170,13170,13170,0
20230823,112800,639600840,13170,13170,13170,13170,77
20230823,112700,638586750,13150,13150,13150,13150,50
20230823,112600,637929250,13160,13150,13160,13150,159
20230823,112500,635837310,13160,13160,13160,13160,0
20230823,112400,635837310,13160,13140,13160,13140,308
20230823,112300,631788360,13150,13160,13160,13150,71
20230823,112200,630854610,13160,13160,13160,13160,213
20230823,112100,628051530,13160,13150,13160,13150,261
20230823,112000,624618770,13150,13150,13150,13150,61
20230823,111900,623816620,13170,13170,13170,13170,135
20230823,111800,622038670,13180,13180,13180,13180,0
20230823,111700,622038670,13180,13180,13180,13180,18
20230823,111600,621801430,13180,13200,13200,13180,170
20230823,111500,619558850,13210,13210,13210,13210,126
20230823,111400,617894390,13210,13210,13210,13210,76
20230823,111300,616890430,13220,13210,13220,13210,401
20230823,111200,611591050,13200,13190,13200,13190,343
20230823,111100,607066500,13180,13180,13180,13180,17
20230823,111000,606842440,13180,13180,13180,13180,4
20230823,110900,606789720,13170,13170,13170,13170,22
20230823,110800,606499980,13180,13180,13180,13180,34
20230823,110700,606051860,13170,13170,13170,13170,70
20230823,110600,605129960,13170,13170,13170,13170,90
20230823,110500,603944660,13180,13170,13180,13140,621
20230823,110400,595770020,13180,13180,13180,13180,0
20230823,110300,595770020,13180,13190,13190,13180,166
20230823,110200,593582130,13190,13190,13190,13190,149
20230823,110100,591616820,13210,13210,13210,13210,62
20230823,110000,590797800,13210,13190,13210,13190,222
20230823,105900,587869180,13190,13190,13190,13190,0
20230823,105800,587869180,13190,13190,13190,13190,1
20230823,105700,587855990,13180,13210,13210,13180,39
20230823,105600,587341730,13180,13180,13180,13180,0
20230823,105500,587341730,13180,13180,13180,13180,172
20230823,105400,585074770,13180,13180,13180,13180,324
20230823,105300,580804450,13180,13180,13180,13180,0
20230823,105200,580804450,13180,13180,13180,13180,0
20230823,105100,580804450,13180,13180,13180,13180,0
20230823,105000,580804450,13180,13170,13180,13170,39
20230823,104900,580290780,13170,13170,13170,13170,0
20230823,104800,580290780,13170,13180,13180,13170,88
20230823,104700,579131340,13190,13200,13200,13190,220
20230823,104600,576228380,13220,13220,13220,13220,4
20230823,104500,576175500,13230,13220,13230,13190,572
20230823,104400,568624370,13220,13220,13220,13220,69
20230823,104300,567712190,13240,13240,13240,13240,78
20230823,104200,566679470,13230,13230,13240,13230,70
20230823,104100,565753060,13230,13200,13230,13200,744
20230823,104000,555924280,13200,13200,13200,13200,53
20230823,103900,555224680,13200,13200,13200,13200,113
20230823,103800,553733080,13200,13210,13210,13200,127
20230823,103700,552055590,13200,13200,13200,13200,238
20230823,103600,548913990,13190,13180,13200,13180,694
20230823,103500,539755170,13170,13170,13170,13170,18
20230823,103400,539518110,13200,13160,13200,13160,73
20230823,103300,538555510,13160,13170,13170,13160,89
20230823,103200,537383750,13170,13180,13180,13170,32
20230823,103100,536962090,13200,13190,13200,13190,634
20230823,103000,528595050,13190,13180,13190,13140,924
20230823,102900,516437360,13180,13180,13180,13180,2
20230823,102800,516411000,13180,13170,13180,13170,83
20230823,102700,515317840,13180,13180,13180,13180,116
20230823,102600,513788960,13140,13140,13140,13140,172
20230823,102500,511528880,13150,13170,13200,13150,270
20230823,102400,507972400,13190,13190,13190,13190,0
20230823,102300,507972400,13190,13190,13190,13190,97
20230823,102200,506692970,13180,13180,13180,13180,18
20230823,102100,506455730,13180,13180,13180,13180,29
20230823,102000,506073510,13160,13150,13160,13150,97
20230823,101900,504797700,13160,13140,13160,13130,322
20230823,101800,500563660,13120,13190,13190,13120,216
20230823,101700,497719760,13160,13140,13160,13140,180
20230823,101600,495352330,13140,13140,13140,13140,0
20230823,101500,495352330,13140,13100,13140,13100,246
20230823,101400,492129690,13100,13100,13100,13100,0
20230823,101300,492129690,13100,13100,13100,13100,19
20230823,101200,491880790,13110,13090,13110,13090,307
20230823,101100,487861100,13090,13090,13100,13090,305
20230823,101000,483867740,13080,13100,13110,13080,186
20230823,100900,481432470,13100,13110,13140,13100,305
20230823,100800,477432030,13140,13140,13140,13140,0
20230823,100700,477432030,13140,13140,13140,13140,78
20230823,100600,476407110,13190,13130,13190,13130,76
20230823,100500,475406130,13090,13090,13090,13090,69
20230823,100400,474502920,13140,13110,13140,13090,301
20230823,100300,470558590,13120,13120,13120,13120,71
20230823,100200,469627070,13120,13140,13140,13120,97
20230823,100100,468353110,13110,13110,13110,13110,1
20230823,100000,468340000,13110,13110,13110,13100,289
20230823,095900,464552610,13110,13110,13110,13110,112
20230823,095800,463084290,13110,13110,13110,13110,0
20230823,095700,463084290,13110,13100,13110,13100,115
20230823,095600,461576940,13090,13100,13110,13090,647
20230823,095500,453105770,13110,13090,13110,13090,340
20230823,095400,448653070,13090,13090,13100,13090,817
20230823,095300,437952060,13090,13100,13110,13090,13
20230823,095200,437781860,13100,13080,13100,13080,100
20230823,095100,436473020,13080,13060,13080,13060,137
20230823,095000,434683730,13060,13100,13100,13060,514
20230823,094900,427959140,13100,13130,13130,13100,414
20230823,094800,422525510,13140,13140,13140,13140,138
20230823,094700,420712190,13140,13140,13140,13140,0
20230823,094600,420712190,13140,13140,13140,13140,0
20230823,094500,420712190,13140,13150,13150,13140,101
20230823,094400,419385040,13150,13140,13150,13140,37
20230823,094300,418898850,13150,13140,13150,13140,2
20230823,094200,418872560,13140,13140,13140,13140,388
20230823,094100,413774240,13140,13140,13140,13140,705
20230823,094000,404510540,13130,13140,13140,13130,55
20230823,093900,403788220,13150,13190,13190,13130,380
20230823,093800,398794550,13150,13180,13180,13150,235
20230823,093700,395700940,13200,13210,13210,13200,373
20230823,093600,390776830,13220,13210,13220,13210,123
20230823,093500,389151770,13220,13220,13220,13220,31
20230823,093400,388741950,13200,13200,13200,13200,1
20230823,093300,388728750,13200,13230,13230,13200,1070
20230823,093200,374602650,13220,13170,13230,13170,407
20230823,093100,369225190,13170,13140,13170,13140,105
20230823,093000,367845310,13140,13140,13140,13130,648
20230823,092900,359331280,13180,13200,13200,13150,937
20230823,092800,346984470,13250,13110,13250,13110,3137
20230823,092700,305651410,13100,13100,13100,13100,300
20230823,092600,301721410,13110,13030,13110,13030,261
20230823,092500,298307070,13030,13050,13080,13030,299
20230823,092400,294401780,13060,13080,13080,13060,387
20230823,092300,289343380,13090,13110,13110,13090,100
20230823,092200,288032660,13100,13070,13100,13070,512
20230823,092100,281339200,13070,13110,13110,13060,498
20230823,092000,274820410,13110,13180,13180,13110,832
20230823,091900,263906210,13190,13080,13190,13080,2089
20230823,091800,236467320,13080,13020,13080,13010,530
20230823,091700,229562550,13030,13050,13050,13030,32
20230823,091600,229145150,13050,13060,13080,13050,503
20230823,091500,222572910,13060,13020,13060,13020,106
20230823,091400,221192210,13020,13010,13060,13010,243
20230823,091300,218028180,13030,13000,13030,13000,532
20230823,091200,211111740,13010,13000,13010,13000,131
20230823,091100,209408380,13000,13010,13020,13000,752
20230823,091000,199623950,13010,13020,13040,13010,1140
20230823,090900,184778140,13010,13000,13070,12990,652
20230823,090800,176298450,13000,13000,13000,13000,305
20230823,090700,172333450,12960,12970,13030,12960,1505
20230823,090600,152765190,12960,12970,12980,12950,306
20230823,090500,148797850,12970,13010,13010,12970,671
20230823,090400,140088070,13010,13020,13030,13010,664
20230823,090300,131442030,13020,13030,13050,13020,316
20230823,090200,127323690,13030,13000,13060,13000,744
20230823,090100,117643000,12990,12930,13000,12870,1931
20230823,090000,92710590,12970,13020,13090,12960,7010