KissMeData/102460/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194900,210679830,15780,15780,15780,15780,541
20230822,194800,210679830,15780,15780,15780,15780,0
20230822,194700,210679830,15780,15780,15780,15780,0
20230822,194600,210679830,15780,15780,15780,15780,0
20230822,194500,210679830,15780,15780,15780,15780,0
20230822,194400,210679830,15780,15780,15780,15780,0
20230822,194300,210679830,15780,15780,15780,15780,0
20230822,194200,210679830,15780,15780,15780,15780,0
20230822,194100,210679830,15780,15780,15780,15780,0
20230822,194000,210679830,15780,15780,15780,15780,0
20230822,193900,210679830,15780,15780,15780,15780,0
20230822,193800,210679830,15780,15780,15780,15780,0
20230822,193700,210679830,15780,15780,15780,15780,0
20230822,193600,210679830,15780,15780,15780,15780,0
20230822,193500,210679830,15780,15780,15780,15780,0
20230822,193400,210679830,15780,15780,15780,15780,0
20230822,193300,210679830,15780,15780,15780,15780,0
20230822,193200,210679830,15780,15780,15780,15780,0
20230822,193100,210679830,15780,15780,15780,15780,0
20230822,193000,210679830,15780,15780,15780,15780,0
20230822,192900,210679830,15780,15780,15780,15780,0
20230822,192800,210679830,15780,15780,15780,15780,0
20230822,192700,210679830,15780,15780,15780,15780,0
20230822,192600,210679830,15780,15780,15780,15780,0
20230822,192500,210679830,15780,15780,15780,15780,0
20230822,192400,210679830,15780,15780,15780,15780,0
20230822,192300,210679830,15780,15780,15780,15780,0
20230822,192200,210679830,15780,15780,15780,15780,0
20230822,192100,210679830,15780,15780,15780,15780,0
20230822,192000,210679830,15780,15780,15780,15780,0
20230822,191900,210679830,15780,15780,15780,15780,541
20230822,191800,210679830,15780,15780,15780,15780,0
20230822,191700,210679830,15780,15780,15780,15780,0
20230822,191600,210679830,15780,15780,15780,15780,0
20230822,191500,210679830,15780,15780,15780,15780,0
20230822,191400,210679830,15780,15780,15780,15780,0
20230822,191300,210679830,15780,15780,15780,15780,0
20230822,191200,210679830,15780,15780,15780,15780,0
20230822,191100,210679830,15780,15780,15780,15780,0
20230822,191000,210679830,15780,15780,15780,15780,0
20230822,190900,210679830,15780,15780,15780,15780,0
20230822,190800,210679830,15780,15780,15780,15780,0
20230822,190700,210679830,15780,15780,15780,15780,0
20230822,190600,210679830,15780,15780,15780,15780,0
20230822,190500,210679830,15780,15780,15780,15780,0
20230822,190400,210679830,15780,15780,15780,15780,0
20230822,190300,210679830,15780,15780,15780,15780,0
20230822,190200,210679830,15780,15780,15780,15780,0
20230822,190100,210679830,15780,15780,15780,15780,0
20230822,190000,210679830,15780,15780,15780,15780,0
20230822,185900,210679830,15780,15780,15780,15780,0
20230822,185800,210679830,15780,15780,15780,15780,0
20230822,185700,210679830,15780,15780,15780,15780,0
20230822,185600,210679830,15780,15780,15780,15780,0
20230822,185500,210679830,15780,15780,15780,15780,0
20230822,185400,210679830,15780,15780,15780,15780,0
20230822,185300,210679830,15780,15780,15780,15780,0
20230822,185200,210679830,15780,15780,15780,15780,0
20230822,185100,210679830,15780,15780,15780,15780,0
20230822,185000,210679830,15780,15780,15780,15780,0
20230822,184900,210679830,15780,15780,15780,15780,541
20230822,184800,210679830,15780,15780,15780,15780,0
20230822,184700,210679830,15780,15780,15780,15780,0
20230822,184600,210679830,15780,15780,15780,15780,0
20230822,184500,210679830,15780,15780,15780,15780,0
20230822,184400,210679830,15780,15780,15780,15780,0
20230822,184300,210679830,15780,15780,15780,15780,0
20230822,184200,210679830,15780,15780,15780,15780,0
20230822,184100,210679830,15780,15780,15780,15780,0
20230822,184000,210679830,15780,15780,15780,15780,0
20230822,183900,210679830,15780,15780,15780,15780,0
20230822,183800,210679830,15780,15780,15780,15780,0
20230822,183700,210679830,15780,15780,15780,15780,0
20230822,183600,210679830,15780,15780,15780,15780,0
20230822,183500,210679830,15780,15780,15780,15780,0
20230822,183400,210679830,15780,15780,15780,15780,0
20230822,183300,210679830,15780,15780,15780,15780,0
20230822,183200,210679830,15780,15780,15780,15780,0
20230822,183100,210679830,15780,15780,15780,15780,0
20230822,183000,210679830,15780,15780,15780,15780,0
20230822,182900,210679830,15780,15780,15780,15780,0
20230822,182800,210679830,15780,15780,15780,15780,0
20230822,182700,210679830,15780,15780,15780,15780,0
20230822,182600,210679830,15780,15780,15780,15780,0
20230822,182500,210679830,15780,15780,15780,15780,0
20230822,182400,210679830,15780,15780,15780,15780,0
20230822,182300,210679830,15780,15780,15780,15780,0
20230822,182200,210679830,15780,15780,15780,15780,0
20230822,182100,210679830,15780,15780,15780,15780,0
20230822,182000,210679830,15780,15780,15780,15780,0
20230822,181900,210679830,15780,15780,15780,15780,541
20230822,181800,210679830,15780,15780,15780,15780,0
20230822,181700,210679830,15780,15780,15780,15780,0
20230822,181600,210679830,15780,15780,15780,15780,0
20230822,181500,210679830,15780,15780,15780,15780,0
20230822,181400,210679830,15780,15780,15780,15780,0
20230822,181300,210679830,15780,15780,15780,15780,0
20230822,181200,210679830,15780,15780,15780,15780,0
20230822,181100,210679830,15780,15780,15780,15780,0
20230822,181000,210679830,15780,15780,15780,15780,0
20230822,180900,210679830,15780,15780,15780,15780,0
20230822,180800,210679830,15780,15780,15780,15780,0
20230822,180700,210679830,15780,15780,15780,15780,0
20230822,180600,210679830,15780,15780,15780,15780,0
20230822,180500,210679830,15780,15780,15780,15780,0
20230822,180400,210679830,15780,15780,15780,15780,0
20230822,180300,210679830,15780,15780,15780,15780,0
20230822,180200,210679830,15780,15780,15780,15780,0
20230822,180100,210679830,15780,15780,15780,15780,0
20230822,180000,210679830,15780,15780,15780,15780,0
20230822,175900,210679830,15780,15780,15780,15780,0
20230822,175800,210679830,15780,15780,15780,15780,0
20230822,175700,210679830,15780,15780,15780,15780,0
20230822,175600,210679830,15780,15780,15780,15780,0
20230822,175500,210679830,15780,15780,15780,15780,0
20230822,175400,210679830,15780,15780,15780,15780,0
20230822,175300,210679830,15780,15780,15780,15780,0
20230822,175200,210679830,15780,15780,15780,15780,0
20230822,175100,210679830,15780,15780,15780,15780,0
20230822,175000,210679830,15780,15780,15780,15780,0
20230822,174900,210679830,15780,15780,15780,15780,541
20230822,174800,210679830,15780,15780,15780,15780,0
20230822,174700,210679830,15780,15780,15780,15780,0
20230822,174600,210679830,15780,15780,15780,15780,0
20230822,174500,210679830,15780,15780,15780,15780,0
20230822,174400,210679830,15780,15780,15780,15780,0
20230822,174300,210679830,15780,15780,15780,15780,0
20230822,174200,210679830,15780,15780,15780,15780,0
20230822,174100,210679830,15780,15780,15780,15780,0
20230822,174000,210679830,15780,15780,15780,15780,0
20230822,173900,210679830,15780,15780,15780,15780,0
20230822,173800,210679830,15780,15780,15780,15780,0
20230822,173700,210679830,15780,15780,15780,15780,0
20230822,173600,210679830,15780,15780,15780,15780,0
20230822,173500,210679830,15780,15780,15780,15780,0
20230822,173400,210679830,15780,15780,15780,15780,0
20230822,173300,210679830,15780,15780,15780,15780,0
20230822,173200,210679830,15780,15780,15780,15780,0
20230822,173100,210679830,15780,15780,15780,15780,0
20230822,173000,210679830,15780,15780,15780,15780,0
20230822,172900,210679830,15780,15780,15780,15780,0
20230822,172800,210679830,15780,15780,15780,15780,0
20230822,172700,210679830,15780,15780,15780,15780,0
20230822,172600,210679830,15780,15780,15780,15780,0
20230822,172500,210679830,15780,15780,15780,15780,0
20230822,172400,210679830,15780,15780,15780,15780,0
20230822,172300,210679830,15780,15780,15780,15780,0
20230822,172200,210679830,15780,15780,15780,15780,0
20230822,172100,210679830,15780,15780,15780,15780,0
20230822,172000,210679830,15780,15780,15780,15780,0
20230822,171900,210679830,15780,15780,15780,15780,541
20230822,171800,210679830,15780,15780,15780,15780,0
20230822,171700,210679830,15780,15780,15780,15780,0
20230822,171600,210679830,15780,15780,15780,15780,0
20230822,171500,210679830,15780,15780,15780,15780,0
20230822,171400,210679830,15780,15780,15780,15780,0
20230822,171300,210679830,15780,15780,15780,15780,0
20230822,171200,210679830,15780,15780,15780,15780,0
20230822,171100,210679830,15780,15780,15780,15780,0
20230822,171000,210679830,15780,15780,15780,15780,0
20230822,170900,210679830,15780,15780,15780,15780,0
20230822,170800,210679830,15780,15780,15780,15780,0
20230822,170700,210679830,15780,15780,15780,15780,0
20230822,170600,210679830,15780,15780,15780,15780,0
20230822,170500,210679830,15780,15780,15780,15780,0
20230822,170400,210679830,15780,15780,15780,15780,0
20230822,170300,210679830,15780,15780,15780,15780,0
20230822,170200,210679830,15780,15780,15780,15780,0
20230822,170100,210679830,15780,15780,15780,15780,0
20230822,170000,210679830,15780,15780,15780,15780,0
20230822,165900,210679830,15780,15780,15780,15780,0
20230822,165800,210679830,15780,15780,15780,15780,0
20230822,165700,210679830,15780,15780,15780,15780,0
20230822,165600,210679830,15780,15780,15780,15780,0
20230822,165500,210679830,15780,15780,15780,15780,0
20230822,165400,210679830,15780,15780,15780,15780,0
20230822,165300,210679830,15780,15780,15780,15780,0
20230822,165200,210679830,15780,15780,15780,15780,0
20230822,165100,210679830,15780,15780,15780,15780,0
20230822,165000,210679830,15780,15780,15780,15780,0
20230822,164900,210679830,15780,15780,15780,15780,541
20230822,164800,210679830,15780,15780,15780,15780,0
20230822,164700,210679830,15780,15780,15780,15780,0
20230822,164600,210679830,15780,15780,15780,15780,0
20230822,164500,210679830,15780,15780,15780,15780,0
20230822,164400,210679830,15780,15780,15780,15780,0
20230822,164300,210679830,15780,15780,15780,15780,0
20230822,164200,210679830,15780,15780,15780,15780,0
20230822,164100,210679830,15780,15780,15780,15780,0
20230822,164000,210679830,15780,15780,15780,15780,0
20230822,163900,210679830,15780,15780,15780,15780,0
20230822,163800,210679830,15780,15780,15780,15780,0
20230822,163700,210679830,15780,15780,15780,15780,0
20230822,163600,210679830,15780,15780,15780,15780,0
20230822,163500,210679830,15780,15780,15780,15780,0
20230822,163400,210679830,15780,15780,15780,15780,0
20230822,163300,210679830,15780,15780,15780,15780,0
20230822,163200,210679830,15780,15780,15780,15780,0
20230822,163100,210679830,15780,15780,15780,15780,0
20230822,163000,210679830,15780,15780,15780,15780,0
20230822,162900,210679830,15780,15780,15780,15780,0
20230822,162800,210679830,15780,15780,15780,15780,0
20230822,162700,210679830,15780,15780,15780,15780,0
20230822,162600,210679830,15780,15780,15780,15780,0
20230822,162500,210679830,15780,15780,15780,15780,0
20230822,162400,210679830,15780,15780,15780,15780,0
20230822,162300,210679830,15780,15780,15780,15780,0
20230822,162200,210679830,15780,15780,15780,15780,0
20230822,162100,210679830,15780,15780,15780,15780,0
20230822,162000,210679830,15780,15780,15780,15780,0
20230822,161900,210679830,15780,15780,15780,15780,541
20230822,161800,210679830,15780,15780,15780,15780,0
20230822,161700,210679830,15780,15780,15780,15780,0
20230822,161600,210679830,15780,15780,15780,15780,0
20230822,161500,210679830,15780,15780,15780,15780,0
20230822,161400,210679830,15780,15780,15780,15780,0
20230822,161300,210679830,15780,15780,15780,15780,0
20230822,161200,210679830,15780,15780,15780,15780,0
20230822,161100,210679830,15780,15780,15780,15780,0
20230822,161000,210679830,15780,15780,15780,15780,0
20230822,160900,210679830,15780,15780,15780,15780,0
20230822,160800,210679830,15780,15780,15780,15780,0
20230822,160700,210679830,15780,15780,15780,15780,0
20230822,160600,210679830,15780,15780,15780,15780,0
20230822,160500,210679830,15780,15780,15780,15780,0
20230822,160400,210679830,15780,15780,15780,15780,0
20230822,160300,210679830,15780,15780,15780,15780,0
20230822,160200,210679830,15780,15780,15780,15780,0
20230822,160100,210679830,15780,15780,15780,15780,0
20230822,160000,210679830,15780,15780,15780,15780,0
20230822,155900,210679830,15780,15780,15780,15780,0
20230822,155800,210679830,15780,15780,15780,15780,0
20230822,155700,210679830,15780,15780,15780,15780,0
20230822,155600,210679830,15780,15780,15780,15780,0
20230822,155500,210679830,15780,15780,15780,15780,0
20230822,155400,210679830,15780,15780,15780,15780,0
20230822,155300,210679830,15780,15780,15780,15780,0
20230822,155200,210679830,15780,15780,15780,15780,0
20230822,155100,210679830,15780,15780,15780,15780,0
20230822,155000,210679830,15780,15780,15780,15780,0
20230822,154900,210679830,15780,15780,15780,15780,541
20230822,154800,210679830,15780,15780,15780,15780,0
20230822,154700,210679830,15780,15780,15780,15780,0
20230822,154600,210679830,15780,15780,15780,15780,0
20230822,154500,210679830,15780,15780,15780,15780,0
20230822,154400,210679830,15780,15780,15780,15780,0
20230822,154300,210679830,15780,15780,15780,15780,0
20230822,154200,210679830,15780,15780,15780,15780,0
20230822,154100,210679830,15780,15780,15780,15780,0
20230822,154000,210679830,15780,15780,15780,15780,0
20230822,153900,210679830,15780,15780,15780,15780,0
20230822,153800,210679830,15780,15780,15780,15780,0
20230822,153700,210679830,15780,15780,15780,15780,0
20230822,153600,210679830,15780,15780,15780,15780,0
20230822,153500,210679830,15780,15780,15780,15780,0
20230822,153400,210679830,15780,15780,15780,15780,0
20230822,153300,210679830,15780,15780,15780,15780,0
20230822,153200,210679830,15780,15780,15780,15780,0
20230822,153100,210679830,15780,15780,15780,15780,0
20230822,153000,210679830,15780,15780,15780,15780,541
20230822,152900,202142850,15780,15780,15780,15780,0
20230822,152800,202142850,15780,15780,15780,15780,0
20230822,152700,202142850,15780,15780,15780,15780,0
20230822,152600,202142850,15780,15780,15780,15780,0
20230822,152500,202142850,15780,15780,15780,15780,0
20230822,152400,202142850,15780,15780,15780,15780,0
20230822,152300,202142850,15780,15780,15780,15780,0
20230822,152200,202142850,15780,15780,15780,15780,0
20230822,152100,202142850,15780,15780,15780,15780,0
20230822,152000,202142850,15780,15780,15780,15780,0
20230822,151900,202142850,15780,15780,15780,15780,9
20230822,151800,202000830,15780,15790,15790,15780,58
20230822,151700,201085370,15800,15790,15800,15790,55
20230822,151600,200216890,15780,15780,15780,15780,21
20230822,151500,199885510,15780,15780,15780,15780,10
20230822,151400,199727710,15780,15800,15800,15780,3
20230822,151300,199680350,15800,15800,15800,15800,56
20230822,151200,198795550,15800,15800,15800,15800,0
20230822,151100,198795550,15800,15790,15800,15790,174
20230822,151000,196048080,15800,15800,15800,15800,0
20230822,150900,196048080,15800,15800,15800,15800,0
20230822,150800,196048080,15800,15800,15800,15800,0
20230822,150700,196048080,15800,15800,15800,15800,5
20230822,150600,195969080,15800,15810,15810,15800,595
20230822,150500,186567970,15830,15830,15830,15830,0
20230822,150400,186567970,15830,15830,15830,15830,4
20230822,150300,186504650,15830,15830,15830,15830,0
20230822,150200,186504650,15830,15830,15830,15830,4
20230822,150100,186441330,15810,15820,15830,15810,623
20230822,150000,176586510,15820,15840,15840,15820,21
20230822,145900,176253950,15840,15840,15840,15840,83
20230822,145800,174939230,15840,15840,15840,15840,0
20230822,145700,174939230,15840,15840,15840,15840,0
20230822,145600,174939230,15840,15840,15840,15840,0
20230822,145500,174939230,15840,15840,15840,15840,0
20230822,145400,174939230,15840,15840,15840,15840,0
20230822,145300,174939230,15840,15840,15840,15840,0
20230822,145200,174939230,15840,15840,15840,15840,0
20230822,145100,174939230,15840,15840,15840,15840,0
20230822,145000,174939230,15840,15840,15840,15840,0
20230822,144900,174939230,15840,15840,15840,15840,0
20230822,144800,174939230,15840,15840,15840,15840,2
20230822,144700,174907550,15840,15840,15840,15840,50
20230822,144600,174115550,15840,15820,15840,15820,101
20230822,144500,172517710,15820,15820,15820,15820,0
20230822,144400,172517710,15820,15820,15820,15820,100
20230822,144300,170935710,15830,15830,15830,15830,1
20230822,144200,170919880,15840,15840,15840,15840,0
20230822,144100,170919880,15840,15840,15840,15840,1
20230822,144000,170904040,15820,15820,15820,15820,5
20230822,143900,170824940,15840,15840,15840,15840,0
20230822,143800,170824940,15840,15840,15840,15840,0
20230822,143700,170824940,15840,15840,15840,15840,32
20230822,143600,170318060,15820,15820,15820,15820,0
20230822,143500,170318060,15820,15820,15820,15820,10
20230822,143400,170159860,15840,15840,15840,15840,0
20230822,143300,170159860,15840,15840,15840,15840,0
20230822,143200,170159860,15840,15840,15840,15840,0
20230822,143100,170159860,15840,15840,15840,15840,0
20230822,143000,170159860,15840,15840,15840,15840,0
20230822,142900,170159860,15840,15840,15840,15840,0
20230822,142800,170159860,15840,15840,15840,15840,0
20230822,142700,170159860,15840,15840,15840,15840,1
20230822,142600,170144020,15800,15800,15800,15800,50
20230822,142500,169354020,15840,15840,15840,15840,0
20230822,142400,169354020,15840,15810,15840,15810,168
20230822,142300,166697910,15810,15810,15810,15810,0
20230822,142200,166697910,15810,15810,15810,15810,0
20230822,142100,166697910,15810,15810,15810,15810,0
20230822,142000,166697910,15810,15810,15810,15810,194
20230822,141900,163630770,15810,15810,15810,15810,179
20230822,141800,160800780,15840,15840,15840,15840,0
20230822,141700,160800780,15840,15840,15840,15840,0
20230822,141600,160800780,15840,15840,15840,15840,14
20230822,141500,160579020,15840,15840,15840,15840,136
20230822,141400,158424780,15840,15840,15840,15840,0
20230822,141300,158424780,15840,15840,15840,15840,0
20230822,141200,158424780,15840,15840,15840,15840,0
20230822,141100,158424780,15840,15840,15840,15840,0
20230822,141000,158424780,15840,15840,15840,15840,0
20230822,140900,158424780,15840,15840,15840,15840,0
20230822,140800,158424780,15840,15840,15840,15840,1
20230822,140700,158408940,15810,15810,15810,15810,3
20230822,140600,158361510,15800,15800,15800,15800,0
20230822,140500,158361510,15800,15820,15820,15800,100
20230822,140400,156780230,15800,15800,15800,15800,0
20230822,140300,156780230,15800,15800,15800,15800,0
20230822,140200,156780230,15800,15800,15800,15800,0
20230822,140100,156780230,15800,15800,15800,15800,0
20230822,140000,156780230,15800,15800,15800,15800,0
20230822,135900,156780230,15800,15800,15800,15800,0
20230822,135800,156780230,15800,15800,15800,15800,0
20230822,135700,156780230,15800,15820,15820,15800,188
20230822,135600,153808760,15820,15820,15820,15820,0
20230822,135500,153808760,15820,15820,15820,15820,0
20230822,135400,153808760,15820,15820,15820,15820,0
20230822,135300,153808760,15820,15820,15820,15820,0
20230822,135200,153808760,15820,15820,15820,15820,0
20230822,135100,153808760,15820,15820,15820,15820,0
20230822,135000,153808760,15820,15820,15820,15820,9
20230822,134900,153666380,15830,15830,15830,15830,10
20230822,134800,153508080,15830,15840,15840,15830,12
20230822,134700,153318100,15840,15880,15880,15840,141
20230822,134600,151083250,15850,15850,15850,15850,0
20230822,134500,151083250,15850,15850,15850,15850,0
20230822,134400,151083250,15850,15850,15850,15850,0
20230822,134300,151083250,15850,15850,15850,15850,0
20230822,134200,151083250,15850,15850,15850,15850,0
20230822,134100,151083250,15850,15850,15850,15850,0
20230822,134000,151083250,15850,15850,15850,15850,110
20230822,133900,149339750,15860,15860,15860,15860,109
20230822,133800,147611010,15860,15860,15860,15860,0
20230822,133700,147611010,15860,15860,15860,15860,0
20230822,133600,147611010,15860,15860,15860,15860,0
20230822,133500,147611010,15860,15890,15890,15860,72
20230822,133400,146467200,15870,15870,15870,15870,0
20230822,133300,146467200,15870,15870,15870,15870,0
20230822,133200,146467200,15870,15870,15870,15870,0
20230822,133100,146467200,15870,15870,15870,15870,0
20230822,133000,146467200,15870,15870,15870,15870,0
20230822,132900,146467200,15870,15870,15870,15870,0
20230822,132800,146467200,15870,15870,15870,15870,12
20230822,132700,146276760,15880,15880,15880,15880,0
20230822,132600,146276760,15880,15890,15890,15880,113
20230822,132500,144481450,15900,15900,15900,15900,0
20230822,132400,144481450,15900,15900,15900,15900,0
20230822,132300,144481450,15900,15900,15900,15900,0
20230822,132200,144481450,15900,15900,15900,15900,0
20230822,132100,144481450,15900,15900,15900,15900,820
20230822,132000,131443450,15910,15920,15920,15910,28
20230822,131900,130997960,15950,15950,15950,15950,0
20230822,131800,130997960,15950,15930,15950,15930,64
20230822,131700,129978420,15930,15930,15930,15930,200
20230822,131600,126792420,15930,15930,15930,15930,0
20230822,131500,126792420,15930,15930,15930,15930,0
20230822,131400,126792420,15930,15930,15930,15930,0
20230822,131300,126792420,15930,15930,15930,15930,0
20230822,131200,126792420,15930,15930,15930,15930,0
20230822,131100,126792420,15930,15930,15930,15930,14
20230822,131000,126569400,15930,15940,15940,15930,2
20230822,130900,126537530,15930,15930,15930,15930,0
20230822,130800,126537530,15930,15930,15930,15930,0
20230822,130700,126537530,15930,15930,15930,15930,0
20230822,130600,126537530,15930,15930,15930,15930,0
20230822,130500,126537530,15930,15930,15930,15930,0
20230822,130400,126537530,15930,15930,15930,15930,0
20230822,130300,126537530,15930,15930,15930,15930,0
20230822,130200,126537530,15930,15930,15930,15930,0
20230822,130100,126537530,15930,15930,15930,15930,0
20230822,130000,126537530,15930,15930,15930,15930,113
20230822,125900,124737440,15930,15930,15930,15930,0
20230822,125800,124737440,15930,15930,15930,15930,0
20230822,125700,124737440,15930,15930,15930,15930,1
20230822,125600,124721510,15910,15910,15910,15910,0
20230822,125500,124721510,15910,15910,15910,15910,0
20230822,125400,124721510,15910,15900,15910,15900,19
20230822,125300,124419400,15900,15900,15900,15900,0
20230822,125200,124419400,15900,15900,15900,15900,0
20230822,125100,124419400,15900,15900,15900,15900,0
20230822,125000,124419400,15900,15900,15900,15900,40
20230822,124900,123783400,15910,15910,15910,15910,0
20230822,124800,123783400,15910,15910,15910,15910,2
20230822,124700,123751580,15910,15930,15930,15910,396
20230822,124600,117450780,15940,15940,15940,15940,0
20230822,124500,117450780,15940,15940,15940,15940,1
20230822,124400,117434840,15920,15920,15920,15920,0
20230822,124300,117434840,15920,15920,15920,15920,0
20230822,124200,117434840,15920,15920,15920,15920,0
20230822,124100,117434840,15920,15920,15920,15920,0
20230822,124000,117434840,15920,15920,15920,15920,0
20230822,123900,117434840,15920,15920,15920,15920,0
20230822,123800,117434840,15920,15920,15920,15920,0
20230822,123700,117434840,15920,15920,15920,15920,0
20230822,123600,117434840,15920,15920,15920,15920,0
20230822,123500,117434840,15920,15920,15920,15920,7
20230822,123400,117323400,15920,15930,15930,15920,43
20230822,123300,116638720,15940,15940,15940,15940,0
20230822,123200,116638720,15940,15940,15940,15940,0
20230822,123100,116638720,15940,15940,15940,15940,0
20230822,123000,116638720,15940,15940,15940,15940,0
20230822,122900,116638720,15940,15940,15940,15940,1
20230822,122800,116622780,15940,15940,15940,15940,1
20230822,122700,116606840,15940,15940,15940,15940,0
20230822,122600,116606840,15940,15940,15940,15940,0
20230822,122500,116606840,15940,15940,15940,15940,0
20230822,122400,116606840,15940,15940,15940,15940,0
20230822,122300,116606840,15940,15940,15940,15940,0
20230822,122200,116606840,15940,15940,15940,15940,1
20230822,122100,116590900,15940,15940,15940,15940,1
20230822,122000,116574960,15940,15940,15940,15940,1
20230822,121900,116559020,15940,15940,15940,15940,0
20230822,121800,116559020,15940,15940,15940,15940,1
20230822,121700,116543080,15940,15960,15960,15940,22
20230822,121600,116192370,15960,15960,15960,15960,1
20230822,121500,116176410,15940,15940,15940,15940,0
20230822,121400,116176410,15940,15940,15940,15940,0
20230822,121300,116176410,15940,15940,15940,15940,0
20230822,121200,116176410,15940,15940,15940,15940,0
20230822,121100,116176410,15940,15940,15940,15940,0
20230822,121000,116176410,15940,15940,15940,15940,7
20230822,120900,116064830,15940,15940,15940,15940,0
20230822,120800,116064830,15940,15940,15940,15940,0
20230822,120700,116064830,15940,15940,15940,15940,0
20230822,120600,116064830,15940,15940,15940,15940,0
20230822,120500,116064830,15940,15940,15940,15940,0
20230822,120400,116064830,15940,15940,15940,15940,0
20230822,120300,116064830,15940,15940,15940,15940,0
20230822,120200,116064830,15940,15940,15940,15940,0
20230822,120100,116064830,15940,15940,15940,15940,1
20230822,120000,116048890,15940,15940,15940,15940,0
20230822,115900,116048890,15940,15940,15940,15940,0
20230822,115800,116048890,15940,15940,15940,15940,32
20230822,115700,115538810,15950,15950,15950,15950,0
20230822,115600,115538810,15950,15950,15950,15950,0
20230822,115500,115538810,15950,15950,15950,15950,1
20230822,115400,115522860,15980,15980,15980,15980,0
20230822,115300,115522860,15980,15980,15980,15980,91
20230822,115200,114068680,15980,15980,15980,15980,0
20230822,115100,114068680,15980,15980,15980,15980,0
20230822,115000,114068680,15980,15980,15980,15980,0
20230822,114900,114068680,15980,15980,15980,15980,5
20230822,114800,113988780,15950,15950,15950,15950,0
20230822,114700,113988780,15950,15950,15950,15950,0
20230822,114600,113988780,15950,15950,15950,15950,0
20230822,114500,113988780,15950,15950,15950,15950,1
20230822,114400,113972830,15970,15970,15970,15970,0
20230822,114300,113972830,15970,15970,15970,15970,0
20230822,114200,113972830,15970,15970,15970,15970,0
20230822,114100,113972830,15970,15970,15970,15970,0
20230822,114000,113972830,15970,15970,15970,15970,0
20230822,113900,113972830,15970,15970,15970,15970,0
20230822,113800,113972830,15970,15970,15970,15970,0
20230822,113700,113972830,15970,15970,15970,15970,0
20230822,113600,113972830,15970,15970,15970,15970,0
20230822,113500,113972830,15970,15970,15970,15970,0
20230822,113400,113972830,15970,15970,15970,15970,0
20230822,113300,113972830,15970,15970,15970,15970,0
20230822,113200,113972830,15970,15970,15970,15970,17
20230822,113100,113701340,15970,15970,15970,15970,0
20230822,113000,113701340,15970,15970,15970,15970,0
20230822,112900,113701340,15970,15970,15970,15970,14
20230822,112800,113477760,15990,15990,15990,15990,0
20230822,112700,113477760,15990,15990,15990,15990,0
20230822,112600,113477760,15990,15990,15990,15990,0
20230822,112500,113477760,15990,15990,15990,15990,5
20230822,112400,113397810,15990,15990,15990,15990,0
20230822,112300,113397810,15990,15990,15990,15990,0
20230822,112200,113397810,15990,15990,15990,15990,0
20230822,112100,113397810,15990,15990,15990,15990,0
20230822,112000,113397810,15990,15990,15990,15990,0
20230822,111900,113397810,15990,15990,15990,15990,0
20230822,111800,113397810,15990,15990,15990,15990,0
20230822,111700,113397810,15990,15990,15990,15990,0
20230822,111600,113397810,15990,15990,15990,15990,1
20230822,111500,113381820,15930,15930,15930,15930,0
20230822,111400,113381820,15930,15940,15940,15930,217
20230822,111300,109923340,15940,15940,15940,15940,10
20230822,111200,109763940,15940,15940,15940,15940,0
20230822,111100,109763940,15940,15940,15940,15940,0
20230822,111000,109763940,15940,15940,15940,15940,0
20230822,110900,109763940,15940,15940,15940,15940,0
20230822,110800,109763940,15940,15940,15940,15940,0
20230822,110700,109763940,15940,15940,15940,15940,0
20230822,110600,109763940,15940,15940,15940,15940,0
20230822,110500,109763940,15940,15940,15940,15940,0
20230822,110400,109763940,15940,15940,15940,15940,0
20230822,110300,109763940,15940,15940,15940,15940,0
20230822,110200,109763940,15940,15940,15940,15940,0
20230822,110100,109763940,15940,15940,15940,15940,1
20230822,110000,109748000,15910,15910,15910,15910,0
20230822,105900,109748000,15910,15910,15910,15910,0
20230822,105800,109748000,15910,15910,15910,15910,4
20230822,105700,109684360,15900,15910,15910,15900,420
20230822,105600,103003810,15910,15910,15910,15910,0
20230822,105500,103003810,15910,15910,15910,15910,79
20230822,105400,101746920,15920,15930,15930,15920,36
20230822,105300,101173710,15930,15930,15930,15930,0
20230822,105200,101173710,15930,15930,15930,15930,8
20230822,105100,101046270,15940,15940,15940,15940,10
20230822,105000,100886870,15940,15940,15940,15940,0
20230822,104900,100886870,15940,15940,15940,15940,0
20230822,104800,100886870,15940,15940,15940,15940,0
20230822,104700,100886870,15940,15940,15940,15940,0
20230822,104600,100886870,15940,15940,15940,15940,0
20230822,104500,100886870,15940,15940,15940,15940,11
20230822,104400,100711530,15940,15940,15940,15940,0
20230822,104300,100711530,15940,15940,15940,15940,0
20230822,104200,100711530,15940,15940,15940,15940,1
20230822,104100,100695590,15940,15940,15940,15940,2
20230822,104000,100663710,15960,15960,15960,15960,4
20230822,103900,100599870,15990,15990,15990,15990,5
20230822,103800,100519920,16000,16000,16000,16000,0
20230822,103700,100519920,16000,16000,16000,16000,0
20230822,103600,100519920,16000,16000,16000,16000,0
20230822,103500,100519920,16000,16000,16000,16000,0
20230822,103400,100519920,16000,16000,16000,16000,10
20230822,103300,100359920,15990,15990,15990,15990,0
20230822,103200,100359920,15990,15990,15990,15990,0
20230822,103100,100359920,15990,15990,15990,15990,0
20230822,103000,100359920,15990,15990,15990,15990,158
20230822,102900,97833500,15980,15980,15980,15980,0
20230822,102800,97833500,15980,15980,15980,15980,0
20230822,102700,97833500,15980,15980,15980,15980,11
20230822,102600,97657720,15970,15970,15970,15970,6
20230822,102500,97561900,15990,15990,15990,15990,0
20230822,102400,97561900,15990,15990,15990,15990,0
20230822,102300,97561900,15990,15990,15990,15990,0
20230822,102200,97561900,15990,15990,15990,15990,0
20230822,102100,97561900,15990,15990,15990,15990,0
20230822,102000,97561900,15990,15990,15990,15990,0
20230822,101900,97561900,15990,15980,15990,15980,2
20230822,101800,97529930,15910,15910,15910,15910,0
20230822,101700,97529930,15910,15910,15910,15910,0
20230822,101600,97529930,15910,15910,15910,15910,0
20230822,101500,97529930,15910,15910,15910,15910,0
20230822,101400,97529930,15910,15950,15950,15910,40
20230822,101300,96893290,15910,15910,15910,15910,0
20230822,101200,96893290,15910,15910,15910,15910,0
20230822,101100,96893290,15910,15910,15910,15910,0
20230822,101000,96893290,15910,15950,15950,15910,200
20230822,100900,93710950,15910,15910,15910,15910,0
20230822,100800,93710950,15910,15910,15910,15910,0
20230822,100700,93710950,15910,15910,15910,15910,0
20230822,100600,93710950,15910,15910,15910,15910,0
20230822,100500,93710950,15910,15910,15910,15910,0
20230822,100400,93710950,15910,15910,15910,15910,0
20230822,100300,93710950,15910,15910,15910,15910,0
20230822,100200,93710950,15910,15910,15910,15910,0
20230822,100100,93710950,15910,15910,15910,15910,0
20230822,100000,93710950,15910,15910,15910,15910,0
20230822,095900,93710950,15910,15910,15910,15910,0
20230822,095800,93710950,15910,15940,15940,15910,606
20230822,095700,84062010,15950,15950,15950,15950,0
20230822,095600,84062010,15950,15950,15950,15950,0
20230822,095500,84062010,15950,15950,15950,15950,23
20230822,095400,83695160,15940,16000,16000,15940,641
20230822,095300,73457530,16000,16000,16000,16000,1
20230822,095200,73441530,16050,16010,16050,16000,20
20230822,095100,73120940,16050,16050,16050,16050,1
20230822,095000,73104890,16060,16060,16060,16060,0
20230822,094900,73104890,16060,16060,16060,16060,1
20230822,094800,73088830,16070,16070,16070,16070,19
20230822,094700,72783500,16080,16000,16080,16000,3
20230822,094600,72735370,16000,15950,16000,15950,178
20230822,094500,69894940,15960,15960,15960,15960,0
20230822,094400,69894940,15960,15960,15960,15960,0
20230822,094300,69894940,15960,15960,15960,15960,0
20230822,094200,69894940,15960,15960,15960,15960,0
20230822,094100,69894940,15960,15960,15960,15960,0
20230822,094000,69894940,15960,15960,15960,15960,0
20230822,093900,69894940,15960,15890,15960,15840,62
20230822,093800,68910770,15890,15850,15890,15850,74
20230822,093700,67737110,15780,15780,15780,15780,0
20230822,093600,67737110,15780,15860,15860,15780,1005
20230822,093500,51876320,15800,15800,15800,15800,0
20230822,093400,51876320,15800,15800,15800,15800,0
20230822,093300,51876320,15800,15800,15800,15800,0
20230822,093200,51876320,15800,15800,15800,15800,500
20230822,093100,43976320,15790,15820,15820,15790,100
20230822,093000,42396510,15810,15810,15810,15810,0
20230822,092900,42396510,15810,15810,15810,15810,500
20230822,092800,34491510,15810,15810,15810,15810,0
20230822,092700,34491510,15810,15810,15810,15810,2
20230822,092600,34459890,15810,15810,15810,15810,1
20230822,092500,34444080,15810,15810,15810,15810,0
20230822,092400,34444080,15810,15810,15810,15810,23
20230822,092300,34080450,15790,15790,15790,15790,0
20230822,092200,34080450,15790,15790,15790,15790,0
20230822,092100,34080450,15790,15810,15810,15790,600
20230822,092000,24600900,15860,15860,15860,15860,0
20230822,091900,24600900,15860,15850,15860,15850,15
20230822,091800,24363070,15800,15860,15860,15800,215
20230822,091700,20963740,15860,15860,15860,15860,0
20230822,091600,20963740,15860,15860,15860,15860,23
20230822,091500,20598960,15880,15880,15880,15880,3
20230822,091400,20551320,15810,15820,15820,15810,200
20230822,091300,17389180,15810,15810,15810,15810,0
20230822,091200,17389180,15810,15830,15830,15810,221
20230822,091100,13894010,15820,15830,15830,15820,4
20230822,091000,13830720,15880,15830,15890,15830,46
20230822,090900,13102210,15830,15860,15860,15830,141
20230822,090800,10870090,15850,15860,15860,15850,60
20230822,090700,9918870,15850,15850,15860,15830,310
20230822,090600,5011320,15850,15850,15850,15850,0
20230822,090500,5011320,15850,15990,15990,15850,35
20230822,090400,4456140,15990,15990,15990,15990,0
20230822,090300,4456140,15990,15990,15990,15990,0
20230822,090200,4456140,15990,15870,15990,15870,6
20230822,090100,4360800,15800,15800,15800,15800,0
20230822,090000,4360800,15800,15800,15800,15800,276