KissMeData/196300/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,200800,283624220,14520,14520,14520,14520,477
20230822,200700,283624220,14520,14520,14520,14520,0
20230822,200600,283624220,14520,14520,14520,14520,0
20230822,200500,283624220,14520,14520,14520,14520,0
20230822,200400,283624220,14520,14520,14520,14520,0
20230822,200300,283624220,14520,14520,14520,14520,0
20230822,200200,283624220,14520,14520,14520,14520,0
20230822,200100,283624220,14520,14520,14520,14520,0
20230822,200000,283624220,14520,14520,14520,14520,0
20230822,195900,283624220,14520,14520,14520,14520,0
20230822,195800,283624220,14520,14520,14520,14520,0
20230822,195700,283624220,14520,14520,14520,14520,0
20230822,195600,283624220,14520,14520,14520,14520,0
20230822,195500,283624220,14520,14520,14520,14520,0
20230822,195400,283624220,14520,14520,14520,14520,0
20230822,195300,283624220,14520,14520,14520,14520,0
20230822,195200,283624220,14520,14520,14520,14520,0
20230822,195100,283624220,14520,14520,14520,14520,0
20230822,195000,283624220,14520,14520,14520,14520,0
20230822,194900,283624220,14520,14520,14520,14520,0
20230822,194800,283624220,14520,14520,14520,14520,0
20230822,194700,283624220,14520,14520,14520,14520,0
20230822,194600,283624220,14520,14520,14520,14520,0
20230822,194500,283624220,14520,14520,14520,14520,0
20230822,194400,283624220,14520,14520,14520,14520,0
20230822,194300,283624220,14520,14520,14520,14520,0
20230822,194200,283624220,14520,14520,14520,14520,0
20230822,194100,283624220,14520,14520,14520,14520,0
20230822,194000,283624220,14520,14520,14520,14520,0
20230822,193900,283624220,14520,14520,14520,14520,0
20230822,193800,283624220,14520,14520,14520,14520,477
20230822,193700,283624220,14520,14520,14520,14520,0
20230822,193600,283624220,14520,14520,14520,14520,0
20230822,193500,283624220,14520,14520,14520,14520,0
20230822,193400,283624220,14520,14520,14520,14520,0
20230822,193300,283624220,14520,14520,14520,14520,0
20230822,193200,283624220,14520,14520,14520,14520,0
20230822,193100,283624220,14520,14520,14520,14520,0
20230822,193000,283624220,14520,14520,14520,14520,0
20230822,192900,283624220,14520,14520,14520,14520,0
20230822,192800,283624220,14520,14520,14520,14520,0
20230822,192700,283624220,14520,14520,14520,14520,0
20230822,192600,283624220,14520,14520,14520,14520,0
20230822,192500,283624220,14520,14520,14520,14520,0
20230822,192400,283624220,14520,14520,14520,14520,0
20230822,192300,283624220,14520,14520,14520,14520,0
20230822,192200,283624220,14520,14520,14520,14520,0
20230822,192100,283624220,14520,14520,14520,14520,0
20230822,192000,283624220,14520,14520,14520,14520,0
20230822,191900,283624220,14520,14520,14520,14520,0
20230822,191800,283624220,14520,14520,14520,14520,0
20230822,191700,283624220,14520,14520,14520,14520,0
20230822,191600,283624220,14520,14520,14520,14520,0
20230822,191500,283624220,14520,14520,14520,14520,0
20230822,191400,283624220,14520,14520,14520,14520,0
20230822,191300,283624220,14520,14520,14520,14520,0
20230822,191200,283624220,14520,14520,14520,14520,0
20230822,191100,283624220,14520,14520,14520,14520,0
20230822,191000,283624220,14520,14520,14520,14520,0
20230822,190900,283624220,14520,14520,14520,14520,0
20230822,190800,283624220,14520,14520,14520,14520,477
20230822,190700,283624220,14520,14520,14520,14520,0
20230822,190600,283624220,14520,14520,14520,14520,0
20230822,190500,283624220,14520,14520,14520,14520,0
20230822,190400,283624220,14520,14520,14520,14520,0
20230822,190300,283624220,14520,14520,14520,14520,0
20230822,190200,283624220,14520,14520,14520,14520,0
20230822,190100,283624220,14520,14520,14520,14520,0
20230822,190000,283624220,14520,14520,14520,14520,0
20230822,185900,283624220,14520,14520,14520,14520,0
20230822,185800,283624220,14520,14520,14520,14520,0
20230822,185700,283624220,14520,14520,14520,14520,0
20230822,185600,283624220,14520,14520,14520,14520,0
20230822,185500,283624220,14520,14520,14520,14520,0
20230822,185400,283624220,14520,14520,14520,14520,0
20230822,185300,283624220,14520,14520,14520,14520,0
20230822,185200,283624220,14520,14520,14520,14520,0
20230822,185100,283624220,14520,14520,14520,14520,0
20230822,185000,283624220,14520,14520,14520,14520,0
20230822,184900,283624220,14520,14520,14520,14520,0
20230822,184800,283624220,14520,14520,14520,14520,0
20230822,184700,283624220,14520,14520,14520,14520,0
20230822,184600,283624220,14520,14520,14520,14520,0
20230822,184500,283624220,14520,14520,14520,14520,0
20230822,184400,283624220,14520,14520,14520,14520,0
20230822,184300,283624220,14520,14520,14520,14520,0
20230822,184200,283624220,14520,14520,14520,14520,0
20230822,184100,283624220,14520,14520,14520,14520,0
20230822,184000,283624220,14520,14520,14520,14520,0
20230822,183900,283624220,14520,14520,14520,14520,0
20230822,183800,283624220,14520,14520,14520,14520,477
20230822,183700,283624220,14520,14520,14520,14520,0
20230822,183600,283624220,14520,14520,14520,14520,0
20230822,183500,283624220,14520,14520,14520,14520,0
20230822,183400,283624220,14520,14520,14520,14520,0
20230822,183300,283624220,14520,14520,14520,14520,0
20230822,183200,283624220,14520,14520,14520,14520,0
20230822,183100,283624220,14520,14520,14520,14520,0
20230822,183000,283624220,14520,14520,14520,14520,0
20230822,182900,283624220,14520,14520,14520,14520,0
20230822,182800,283624220,14520,14520,14520,14520,0
20230822,182700,283624220,14520,14520,14520,14520,0
20230822,182600,283624220,14520,14520,14520,14520,0
20230822,182500,283624220,14520,14520,14520,14520,0
20230822,182400,283624220,14520,14520,14520,14520,0
20230822,182300,283624220,14520,14520,14520,14520,0
20230822,182200,283624220,14520,14520,14520,14520,0
20230822,182100,283624220,14520,14520,14520,14520,0
20230822,182000,283624220,14520,14520,14520,14520,0
20230822,181900,283624220,14520,14520,14520,14520,0
20230822,181800,283624220,14520,14520,14520,14520,0
20230822,181700,283624220,14520,14520,14520,14520,0
20230822,181600,283624220,14520,14520,14520,14520,0
20230822,181500,283624220,14520,14520,14520,14520,0
20230822,181400,283624220,14520,14520,14520,14520,0
20230822,181300,283624220,14520,14520,14520,14520,0
20230822,181200,283624220,14520,14520,14520,14520,0
20230822,181100,283624220,14520,14520,14520,14520,0
20230822,181000,283624220,14520,14520,14520,14520,0
20230822,180900,283624220,14520,14520,14520,14520,0
20230822,180800,283624220,14520,14520,14520,14520,477
20230822,180700,283624220,14520,14520,14520,14520,0
20230822,180600,283624220,14520,14520,14520,14520,0
20230822,180500,283624220,14520,14520,14520,14520,0
20230822,180400,283624220,14520,14520,14520,14520,0
20230822,180300,283624220,14520,14520,14520,14520,0
20230822,180200,283624220,14520,14520,14520,14520,0
20230822,180100,283624220,14520,14520,14520,14520,0
20230822,180000,283624220,14520,14520,14520,14520,0
20230822,175900,283624220,14520,14520,14520,14520,0
20230822,175800,283624220,14520,14520,14520,14520,0
20230822,175700,283624220,14520,14520,14520,14520,0
20230822,175600,283624220,14520,14520,14520,14520,0
20230822,175500,283624220,14520,14520,14520,14520,0
20230822,175400,283624220,14520,14520,14520,14520,0
20230822,175300,283624220,14520,14520,14520,14520,0
20230822,175200,283624220,14520,14520,14520,14520,0
20230822,175100,283624220,14520,14520,14520,14520,0
20230822,175000,283624220,14520,14520,14520,14520,0
20230822,174900,283624220,14520,14520,14520,14520,0
20230822,174800,283624220,14520,14520,14520,14520,0
20230822,174700,283624220,14520,14520,14520,14520,0
20230822,174600,283624220,14520,14520,14520,14520,0
20230822,174500,283624220,14520,14520,14520,14520,0
20230822,174400,283624220,14520,14520,14520,14520,0
20230822,174300,283624220,14520,14520,14520,14520,0
20230822,174200,283624220,14520,14520,14520,14520,0
20230822,174100,283624220,14520,14520,14520,14520,0
20230822,174000,283624220,14520,14520,14520,14520,0
20230822,173900,283624220,14520,14520,14520,14520,0
20230822,173800,283624220,14520,14520,14520,14520,477
20230822,173700,283624220,14520,14520,14520,14520,0
20230822,173600,283624220,14520,14520,14520,14520,0
20230822,173500,283624220,14520,14520,14520,14520,0
20230822,173400,283624220,14520,14520,14520,14520,0
20230822,173300,283624220,14520,14520,14520,14520,0
20230822,173200,283624220,14520,14520,14520,14520,0
20230822,173100,283624220,14520,14520,14520,14520,0
20230822,173000,283624220,14520,14520,14520,14520,0
20230822,172900,283624220,14520,14520,14520,14520,0
20230822,172800,283624220,14520,14520,14520,14520,0
20230822,172700,283624220,14520,14520,14520,14520,0
20230822,172600,283624220,14520,14520,14520,14520,0
20230822,172500,283624220,14520,14520,14520,14520,0
20230822,172400,283624220,14520,14520,14520,14520,0
20230822,172300,283624220,14520,14520,14520,14520,0
20230822,172200,283624220,14520,14520,14520,14520,0
20230822,172100,283624220,14520,14520,14520,14520,0
20230822,172000,283624220,14520,14520,14520,14520,0
20230822,171900,283624220,14520,14520,14520,14520,0
20230822,171800,283624220,14520,14520,14520,14520,0
20230822,171700,283624220,14520,14520,14520,14520,0
20230822,171600,283624220,14520,14520,14520,14520,0
20230822,171500,283624220,14520,14520,14520,14520,0
20230822,171400,283624220,14520,14520,14520,14520,0
20230822,171300,283624220,14520,14520,14520,14520,0
20230822,171200,283624220,14520,14520,14520,14520,0
20230822,171100,283624220,14520,14520,14520,14520,0
20230822,171000,283624220,14520,14520,14520,14520,0
20230822,170900,283624220,14520,14520,14520,14520,0
20230822,170800,283624220,14520,14520,14520,14520,477
20230822,170700,283624220,14520,14520,14520,14520,0
20230822,170600,283624220,14520,14520,14520,14520,0
20230822,170500,283624220,14520,14520,14520,14520,0
20230822,170400,283624220,14520,14520,14520,14520,0
20230822,170300,283624220,14520,14520,14520,14520,0
20230822,170200,283624220,14520,14520,14520,14520,0
20230822,170100,283624220,14520,14520,14520,14520,0
20230822,170000,283624220,14520,14520,14520,14520,0
20230822,165900,283624220,14520,14520,14520,14520,0
20230822,165800,283624220,14520,14520,14520,14520,0
20230822,165700,283624220,14520,14520,14520,14520,0
20230822,165600,283624220,14520,14520,14520,14520,0
20230822,165500,283624220,14520,14520,14520,14520,0
20230822,165400,283624220,14520,14520,14520,14520,0
20230822,165300,283624220,14520,14520,14520,14520,0
20230822,165200,283624220,14520,14520,14520,14520,0
20230822,165100,283624220,14520,14520,14520,14520,0
20230822,165000,283624220,14520,14520,14520,14520,0
20230822,164900,283624220,14520,14520,14520,14520,0
20230822,164800,283624220,14520,14520,14520,14520,0
20230822,164700,283624220,14520,14520,14520,14520,0
20230822,164600,283624220,14520,14520,14520,14520,0
20230822,164500,283624220,14520,14520,14520,14520,0
20230822,164400,283624220,14520,14520,14520,14520,0
20230822,164300,283624220,14520,14520,14520,14520,0
20230822,164200,283624220,14520,14520,14520,14520,0
20230822,164100,283624220,14520,14520,14520,14520,0
20230822,164000,283624220,14520,14520,14520,14520,0
20230822,163900,283624220,14520,14520,14520,14520,0
20230822,163800,283624220,14520,14520,14520,14520,477
20230822,163700,283624220,14520,14520,14520,14520,0
20230822,163600,283624220,14520,14520,14520,14520,0
20230822,163500,283624220,14520,14520,14520,14520,0
20230822,163400,283624220,14520,14520,14520,14520,0
20230822,163300,283624220,14520,14520,14520,14520,0
20230822,163200,283624220,14520,14520,14520,14520,0
20230822,163100,283624220,14520,14520,14520,14520,0
20230822,163000,283624220,14520,14520,14520,14520,0
20230822,162900,283624220,14520,14520,14520,14520,0
20230822,162800,283624220,14520,14520,14520,14520,0
20230822,162700,283624220,14520,14520,14520,14520,0
20230822,162600,283624220,14520,14520,14520,14520,0
20230822,162500,283624220,14520,14520,14520,14520,0
20230822,162400,283624220,14520,14520,14520,14520,0
20230822,162300,283624220,14520,14520,14520,14520,0
20230822,162200,283624220,14520,14520,14520,14520,0
20230822,162100,283624220,14520,14520,14520,14520,0
20230822,162000,283624220,14520,14520,14520,14520,0
20230822,161900,283624220,14520,14520,14520,14520,0
20230822,161800,283624220,14520,14520,14520,14520,0
20230822,161700,283624220,14520,14520,14520,14520,0
20230822,161600,283624220,14520,14520,14520,14520,0
20230822,161500,283624220,14520,14520,14520,14520,0
20230822,161400,283624220,14520,14520,14520,14520,0
20230822,161300,283624220,14520,14520,14520,14520,0
20230822,161200,283624220,14520,14520,14520,14520,0
20230822,161100,283624220,14520,14520,14520,14520,0
20230822,161000,283624220,14520,14520,14520,14520,0
20230822,160900,283624220,14520,14520,14520,14520,0
20230822,160800,283624220,14520,14520,14520,14520,477
20230822,160700,283624220,14520,14520,14520,14520,0
20230822,160600,283624220,14520,14520,14520,14520,0
20230822,160500,283624220,14520,14520,14520,14520,0
20230822,160400,283624220,14520,14520,14520,14520,0
20230822,160300,283624220,14520,14520,14520,14520,0
20230822,160200,283624220,14520,14520,14520,14520,0
20230822,160100,283624220,14520,14520,14520,14520,0
20230822,160000,283624220,14520,14520,14520,14520,0
20230822,155900,283624220,14520,14520,14520,14520,0
20230822,155800,283624220,14520,14520,14520,14520,0
20230822,155700,283624220,14520,14520,14520,14520,0
20230822,155600,283624220,14520,14520,14520,14520,0
20230822,155500,283624220,14520,14520,14520,14520,0
20230822,155400,283624220,14520,14520,14520,14520,0
20230822,155300,283624220,14520,14520,14520,14520,0
20230822,155200,283624220,14520,14520,14520,14520,0
20230822,155100,283624220,14520,14520,14520,14520,0
20230822,155000,283624220,14520,14520,14520,14520,0
20230822,154900,283624220,14520,14520,14520,14520,0
20230822,154800,283624220,14520,14520,14520,14520,0
20230822,154700,283624220,14520,14520,14520,14520,0
20230822,154600,283624220,14520,14520,14520,14520,0
20230822,154500,283624220,14520,14520,14520,14520,0
20230822,154400,283624220,14520,14520,14520,14520,0
20230822,154300,283624220,14520,14520,14520,14520,0
20230822,154200,283624220,14520,14520,14520,14520,0
20230822,154100,283624220,14520,14520,14520,14520,0
20230822,154000,283624220,14520,14520,14520,14520,0
20230822,153900,283624220,14520,14520,14520,14520,0
20230822,153800,283624220,14520,14520,14520,14520,477
20230822,153700,283624220,14520,14520,14520,14520,0
20230822,153600,283624220,14520,14520,14520,14520,0
20230822,153500,283624220,14520,14520,14520,14520,0
20230822,153400,283624220,14520,14520,14520,14520,0
20230822,153300,283624220,14520,14520,14520,14520,0
20230822,153200,283624220,14520,14520,14520,14520,0
20230822,153100,283624220,14520,14520,14520,14520,0
20230822,153000,283624220,14520,14520,14520,14520,477
20230822,152900,276698180,14520,14520,14520,14520,0
20230822,152800,276698180,14520,14520,14520,14520,0
20230822,152700,276698180,14520,14520,14520,14520,0
20230822,152600,276698180,14520,14520,14520,14520,0
20230822,152500,276698180,14520,14520,14520,14520,0
20230822,152400,276698180,14520,14520,14520,14520,0
20230822,152300,276698180,14520,14520,14520,14520,0
20230822,152200,276698180,14520,14520,14520,14520,0
20230822,152100,276698180,14520,14520,14520,14520,0
20230822,152000,276698180,14520,14520,14520,14520,0
20230822,151900,276698180,14520,14520,14520,14520,4
20230822,151800,276640100,14510,14510,14510,14510,0
20230822,151700,276640100,14510,14510,14510,14510,0
20230822,151600,276640100,14510,14510,14520,14440,269
20230822,151500,272752250,14530,14530,14530,14530,13
20230822,151400,272563360,14530,14530,14530,14530,10
20230822,151300,272418060,14530,14530,14530,14530,0
20230822,151200,272418060,14530,14520,14530,14520,9
20230822,151100,272287370,14520,14520,14520,14520,0
20230822,151000,272287370,14520,14510,14520,14510,260
20230822,150900,268512520,14400,14410,14410,14400,250
20230822,150800,264911890,14400,14420,14420,14400,426
20230822,150700,258774720,14520,14520,14520,14520,0
20230822,150600,258774720,14520,14520,14520,14420,141
20230822,150500,256737500,14430,14430,14430,14430,8
20230822,150400,256622060,14520,14520,14520,14520,0
20230822,150300,256622060,14520,14520,14530,14410,1662
20230822,150200,232489370,14520,14520,14520,14520,0
20230822,150100,232489370,14520,14520,14520,14520,10
20230822,150000,232344170,14430,14520,14530,14430,47
20230822,145900,231661460,14520,14520,14520,14520,20
20230822,145800,231371060,14530,14450,14530,14450,116
20230822,145700,229685940,14520,14520,14520,14520,0
20230822,145600,229685940,14520,14450,14520,14450,20
20230822,145500,229395610,14450,14400,14510,14400,208
20230822,145400,226398230,14520,14420,14520,14420,2
20230822,145300,226369290,14510,14510,14510,14510,0
20230822,145200,226369290,14510,14510,14510,14510,0
20230822,145100,226369290,14510,14410,14520,14410,43
20230822,145000,225745570,14400,14400,14400,14400,0
20230822,144900,225745570,14400,14400,14400,14400,0
20230822,144800,225745570,14400,14400,14400,14400,2
20230822,144700,225716770,14390,14410,14410,14390,218
20230822,144600,222579710,14410,14410,14410,14410,3
20230822,144500,222536480,14440,14440,14440,14440,2
20230822,144400,222507600,14440,14440,14520,14440,23
20230822,144300,222173960,14440,14440,14440,14440,1
20230822,144200,222159520,14520,14520,14520,14520,0
20230822,144100,222159520,14520,14520,14520,14520,0
20230822,144000,222159520,14520,14520,14520,14520,0
20230822,143900,222159520,14520,14520,14520,14520,0
20230822,143800,222159520,14520,14520,14520,14520,0
20230822,143700,222159520,14520,14440,14520,14440,20
20230822,143600,221869210,14430,14430,14430,14430,22
20230822,143500,221551750,14430,14430,14430,14430,0
20230822,143400,221551750,14430,14430,14430,14430,1
20230822,143300,221537320,14430,14430,14510,14430,103
20230822,143200,220043110,14410,14410,14410,14410,0
20230822,143100,220043110,14410,14410,14410,14410,1
20230822,143000,220028700,14510,14410,14510,14410,50
20230822,142900,219303600,14410,14410,14410,14410,1
20230822,142800,219289190,14410,14400,14510,14400,118
20230822,142700,217579180,14400,14400,14400,14400,0
20230822,142600,217579180,14400,14400,14400,14400,21
20230822,142500,217276780,14400,14410,14410,14400,1000
20230822,142400,202876760,14400,14400,14400,14400,0
20230822,142300,202876760,14400,14400,14400,14400,0
20230822,142200,202876760,14400,14400,14400,14400,0
20230822,142100,202876760,14400,14400,14400,14400,22
20230822,142000,202559960,14510,14400,14510,14400,80
20230822,141900,201399540,14490,14490,14490,14490,0
20230822,141800,201399540,14490,14490,14490,14490,0
20230822,141700,201399540,14490,14490,14490,14490,0
20230822,141600,201399540,14490,14490,14490,14490,0
20230822,141500,201399540,14490,14490,14490,14490,0
20230822,141400,201399540,14490,14490,14490,14490,0
20230822,141300,201399540,14490,14400,14490,14400,20
20230822,141200,201109830,14380,14380,14380,14380,0
20230822,141100,201109830,14380,14380,14380,14380,0
20230822,141000,201109830,14380,14380,14380,14380,10
20230822,140900,200966030,14380,14400,14500,14380,70
20230822,140800,199953530,14380,14380,14380,14380,0
20230822,140700,199953530,14380,14380,14380,14380,32
20230822,140600,199493370,14510,14510,14510,14510,0
20230822,140500,199493370,14510,14390,14510,14390,20
20230822,140400,199203290,14510,14510,14510,14510,0
20230822,140300,199203290,14510,14390,14510,14390,80
20230822,140200,198043370,14380,14380,14380,14380,0
20230822,140100,198043370,14380,14380,14380,14380,0
20230822,140000,198043370,14380,14380,14380,14380,0
20230822,135900,198043370,14380,14380,14380,14380,0
20230822,135800,198043370,14380,14380,14380,14380,0
20230822,135700,198043370,14380,14380,14380,14380,0
20230822,135600,198043370,14380,14380,14380,14380,0
20230822,135500,198043370,14380,14380,14380,14380,0
20230822,135400,198043370,14380,14380,14380,14380,0
20230822,135300,198043370,14380,14380,14380,14380,0
20230822,135200,198043370,14380,14380,14380,14380,0
20230822,135100,198043370,14380,14380,14380,14380,0
20230822,135000,198043370,14380,14380,14380,14380,0
20230822,134900,198043370,14380,14380,14380,14380,0
20230822,134800,198043370,14380,14380,14380,14380,0
20230822,134700,198043370,14380,14380,14380,14380,0
20230822,134600,198043370,14380,14380,14380,14380,0
20230822,134500,198043370,14380,14380,14380,14380,80
20230822,134400,196892970,14500,14400,14500,14400,20
20230822,134300,196603070,14380,14380,14380,14380,0
20230822,134200,196603070,14380,14380,14380,14380,300
20230822,134100,192289070,14380,14380,14380,14380,0
20230822,134000,192289070,14380,14380,14380,14380,20
20230822,133900,192001470,14400,14400,14400,14400,0
20230822,133800,192001470,14400,14400,14400,14400,0
20230822,133700,192001470,14400,14400,14400,14400,0
20230822,133600,192001470,14400,14400,14400,14400,1
20230822,133500,191987070,14510,14400,14510,14400,40
20230822,133400,191407300,14380,14380,14380,14380,0
20230822,133300,191407300,14380,14380,14380,14380,0
20230822,133200,191407300,14380,14380,14380,14380,0
20230822,133100,191407300,14380,14380,14380,14380,30
20230822,133000,190975900,14500,14500,14500,14500,0
20230822,132900,190975900,14500,14500,14500,14500,0
20230822,132800,190975900,14500,14500,14500,14500,0
20230822,132700,190975900,14500,14500,14500,14500,0
20230822,132600,190975900,14500,14500,14500,14500,0
20230822,132500,190975900,14500,14500,14500,14500,0
20230822,132400,190975900,14500,14500,14500,14500,0
20230822,132300,190975900,14500,14500,14500,14500,0
20230822,132200,190975900,14500,14500,14500,14500,0
20230822,132100,190975900,14500,14370,14510,14370,110
20230822,132000,189382220,14370,14370,14370,14370,0
20230822,131900,189382220,14370,14380,14390,14370,1413
20230822,131800,169050730,14500,14500,14500,14500,0
20230822,131700,169050730,14500,14380,14500,14380,20
20230822,131600,168761650,14450,14370,14450,14370,20
20230822,131500,168472800,14450,14450,14450,14450,0
20230822,131400,168472800,14450,14370,14450,14370,10
20230822,131300,168328380,14460,14370,14470,14370,40
20230822,131200,167749880,14490,14370,14490,14370,20
20230822,131100,167460200,14350,14350,14350,14350,0
20230822,131000,167460200,14350,14370,14490,14350,146
20230822,130900,165359820,14370,14370,14370,14370,0
20230822,130800,165359820,14370,14380,14380,14370,141
20230822,130700,163332250,14520,14400,14520,14400,28
20230822,130600,162925930,14520,14520,14520,14520,0
20230822,130500,162925930,14520,14520,14520,14520,0
20230822,130400,162925930,14520,14520,14520,14520,0
20230822,130300,162925930,14520,14390,14520,14390,100
20230822,130200,161474790,14510,14380,14510,14360,233
20230822,130100,158118660,14380,14380,14380,14380,0
20230822,130000,158118660,14380,14380,14380,14380,1
20230822,125900,158104280,14490,14400,14490,14400,10
20230822,125800,157959470,14500,14400,14500,14400,20
20230822,125700,157670270,14380,14380,14380,14380,0
20230822,125600,157670270,14380,14380,14380,14380,0
20230822,125500,157670270,14380,14380,14380,14380,0
20230822,125400,157670270,14380,14380,14380,14380,0
20230822,125300,157670270,14380,14380,14380,14380,10
20230822,125200,157526470,14380,14400,14400,14380,114
20230822,125100,155887130,14460,14420,14460,14420,18
20230822,125000,155626930,14440,14440,14440,14440,0
20230822,124900,155626930,14440,14440,14440,14440,0
20230822,124800,155626930,14440,14440,14440,14440,79
20230822,124700,154486170,14460,14460,14460,14460,0
20230822,124600,154486170,14460,14460,14460,14460,0
20230822,124500,154486170,14460,14440,14460,14440,2
20230822,124400,154457270,14530,14530,14530,14530,0
20230822,124300,154457270,14530,14410,14530,14410,3
20230822,124200,154413920,14520,14380,14520,14380,160
20230822,124100,152104760,14380,14380,14380,14380,0
20230822,124000,152104760,14380,14380,14380,14380,0
20230822,123900,152104760,14380,14380,14380,14380,0
20230822,123800,152104760,14380,14380,14380,14380,0
20230822,123700,152104760,14380,14380,14380,14380,20
20230822,123600,151817160,14380,14380,14380,14380,0
20230822,123500,151817160,14380,14380,14380,14380,60
20230822,123400,150954360,14380,14380,14380,14380,0
20230822,123300,150954360,14380,14380,14380,14380,100
20230822,123200,149516360,14390,14390,14390,14390,0
20230822,123100,149516360,14390,14390,14390,14390,0
20230822,123000,149516360,14390,14390,14390,14390,0
20230822,122900,149516360,14390,14390,14390,14390,0
20230822,122800,149516360,14390,14390,14390,14390,0
20230822,122700,149516360,14390,14390,14390,14390,0
20230822,122600,149516360,14390,14390,14390,14390,0
20230822,122500,149516360,14390,14390,14390,14390,0
20230822,122400,149516360,14390,14390,14390,14390,0
20230822,122300,149516360,14390,14390,14390,14390,0
20230822,122200,149516360,14390,14390,14390,14390,0
20230822,122100,149516360,14390,14390,14390,14390,0
20230822,122000,149516360,14390,14390,14390,14390,0
20230822,121900,149516360,14390,14390,14390,14390,0
20230822,121800,149516360,14390,14390,14390,14390,0
20230822,121700,149516360,14390,14390,14390,14390,0
20230822,121600,149516360,14390,14390,14390,14390,0
20230822,121500,149516360,14390,14390,14390,14390,0
20230822,121400,149516360,14390,14390,14390,14390,0
20230822,121300,149516360,14390,14390,14390,14390,0
20230822,121200,149516360,14390,14390,14390,14390,0
20230822,121100,149516360,14390,14390,14390,14390,0
20230822,121000,149516360,14390,14390,14390,14390,10
20230822,120900,149372460,14390,14390,14390,14390,20
20230822,120800,149084660,14370,14430,14430,14370,206
20230822,120700,146121980,14560,14560,14560,14560,0
20230822,120600,146121980,14560,14560,14560,14560,0
20230822,120500,146121980,14560,14560,14560,14560,0
20230822,120400,146121980,14560,14560,14560,14560,0
20230822,120300,146121980,14560,14560,14560,14560,0
20230822,120200,146121980,14560,14560,14560,14560,0
20230822,120100,146121980,14560,14560,14560,14560,0
20230822,120000,146121980,14560,14560,14560,14560,0
20230822,115900,146121980,14560,14560,14560,14560,0
20230822,115800,146121980,14560,14560,14560,14560,0
20230822,115700,146121980,14560,14560,14560,14560,0
20230822,115600,146121980,14560,14560,14560,14560,0
20230822,115500,146121980,14560,14560,14560,14560,0
20230822,115400,146121980,14560,14560,14560,14560,0
20230822,115300,146121980,14560,14560,14560,14560,0
20230822,115200,146121980,14560,14560,14560,14560,0
20230822,115100,146121980,14560,14560,14560,14560,0
20230822,115000,146121980,14560,14410,14560,14410,157
20230822,114900,143854350,14490,14490,14490,14490,0
20230822,114800,143854350,14490,14410,14490,14410,40
20230822,114700,143275130,14400,14400,14400,14400,0
20230822,114600,143275130,14400,14400,14400,14400,200
20230822,114500,140395130,14430,14430,14430,14430,1
20230822,114400,140380700,14570,14570,14570,14570,0
20230822,114300,140380700,14570,14570,14570,14570,0
20230822,114200,140380700,14570,14570,14570,14570,0
20230822,114100,140380700,14570,14570,14570,14570,0
20230822,114000,140380700,14570,14570,14570,14570,0
20230822,113900,140380700,14570,14570,14570,14570,0
20230822,113800,140380700,14570,14570,14570,14570,0
20230822,113700,140380700,14570,14570,14570,14570,0
20230822,113600,140380700,14570,14440,14570,14400,381
20230822,113500,134880070,14580,14580,14580,14580,0
20230822,113400,134880070,14580,14580,14580,14580,0
20230822,113300,134880070,14580,14580,14580,14580,0
20230822,113200,134880070,14580,14580,14580,14580,0
20230822,113100,134880070,14580,14460,14580,14460,20
20230822,113000,134588590,14580,14460,14580,14460,40
20230822,112900,134005510,14460,14460,14460,14460,0
20230822,112800,134005510,14460,14460,14460,14460,0
20230822,112700,134005510,14460,14460,14460,14460,0
20230822,112600,134005510,14460,14460,14460,14460,0
20230822,112500,134005510,14460,14460,14460,14460,0
20230822,112400,134005510,14460,14460,14460,14460,1
20230822,112300,133991050,14460,14460,14460,14460,0
20230822,112200,133991050,14460,14460,14460,14460,4
20230822,112100,133933210,14460,14460,14460,14460,0
20230822,112000,133933210,14460,14460,14460,14460,1
20230822,111900,133918750,14460,14460,14460,14460,4
20230822,111800,133860910,14460,14460,14460,14460,3
20230822,111700,133817530,14460,14460,14460,14460,2
20230822,111600,133788610,14460,14460,14460,14460,0
20230822,111500,133788610,14460,14460,14460,14460,2
20230822,111400,133759690,14460,14460,14580,14460,21
20230822,111300,133454100,14460,14460,14460,14460,3
20230822,111200,133410720,14550,14550,14550,14550,0
20230822,111100,133410720,14550,14460,14550,14460,50
20230822,111000,132683310,14450,14470,14470,14450,379
20230822,110900,127199200,14460,14460,14460,14460,0
20230822,110800,127199200,14460,14460,14460,14460,20
20230822,110700,126910000,14480,14480,14480,14480,0
20230822,110600,126910000,14480,14480,14480,14480,5
20230822,110500,126837600,14480,14460,14550,14460,1184
20230822,110400,109699010,14460,14460,14460,14460,0
20230822,110300,109699010,14460,14450,14550,14450,202
20230822,110200,106768370,14510,14510,14510,14510,0
20230822,110100,106768370,14510,14510,14510,14510,0
20230822,110000,106768370,14510,14510,14510,14510,0
20230822,105900,106768370,14510,14510,14510,14510,0
20230822,105800,106768370,14510,14510,14510,14510,0
20230822,105700,106768370,14510,14450,14510,14450,42
20230822,105600,106159690,14450,14450,14450,14450,0
20230822,105500,106159690,14450,14450,14450,14450,0
20230822,105400,106159690,14450,14450,14450,14450,0
20230822,105300,106159690,14450,14450,14450,14450,0
20230822,105200,106159690,14450,14450,14450,14450,0
20230822,105100,106159690,14450,14450,14450,14450,0
20230822,105000,106159690,14450,14450,14450,14450,0
20230822,104900,106159690,14450,14450,14490,14450,111
20230822,104800,104551420,14490,14490,14490,14490,0
20230822,104700,104551420,14490,14490,14490,14490,0
20230822,104600,104551420,14490,14490,14490,14490,0
20230822,104500,104551420,14490,14490,14490,14490,0
20230822,104400,104551420,14490,14490,14490,14490,0
20230822,104300,104551420,14490,14490,14490,14490,0
20230822,104200,104551420,14490,14430,14490,14430,24
20230822,104100,104203940,14430,14440,14440,14430,4
20230822,104000,104146210,14440,14470,14490,14440,155
20230822,103900,101905720,14450,14460,14460,14450,60
20230822,103800,101038330,14490,14490,14490,14490,0
20230822,103700,101038330,14490,14480,14490,14480,20
20230822,103600,100748540,14490,14490,14490,14490,0
20230822,103500,100748540,14490,14490,14490,14490,0
20230822,103400,100748540,14490,14490,14490,14490,0
20230822,103300,100748540,14490,14490,14490,14490,0
20230822,103200,100748540,14490,14470,14510,14460,41
20230822,103100,100154970,14490,14490,14490,14490,0
20230822,103000,100154970,14490,14490,14490,14490,0
20230822,102900,100154970,14490,14490,14490,14490,0
20230822,102800,100154970,14490,14490,14490,14490,1
20230822,102700,100140480,14490,14490,14490,14490,0
20230822,102600,100140480,14490,14490,14490,14490,4
20230822,102500,100082520,14490,14490,14490,14490,0
20230822,102400,100082520,14490,14490,14490,14490,0
20230822,102300,100082520,14490,14490,14550,14490,61
20230822,102200,99195610,14450,14450,14450,14450,52
20230822,102100,98444210,14550,14550,14550,14550,0
20230822,102000,98444210,14550,14550,14550,14550,0
20230822,101900,98444210,14550,14450,14550,14450,100
20230822,101800,96992310,14450,14450,14450,14450,0
20230822,101700,96992310,14450,14450,14450,14450,1
20230822,101600,96977860,14580,14450,14580,14450,172
20230822,101500,94490110,14440,14440,14440,14440,0
20230822,101400,94490110,14440,14440,14440,14440,0
20230822,101300,94490110,14440,14440,14440,14440,0
20230822,101200,94490110,14440,14440,14440,14440,0
20230822,101100,94490110,14440,14440,14440,14440,0
20230822,101000,94490110,14440,14440,14440,14440,0
20230822,100900,94490110,14440,14440,14440,14440,0
20230822,100800,94490110,14440,14440,14440,14440,0
20230822,100700,94490110,14440,14440,14440,14440,0
20230822,100600,94490110,14440,14440,14440,14440,12
20230822,100500,94316830,14440,14440,14440,14440,0
20230822,100400,94316830,14440,14440,14440,14440,0
20230822,100300,94316830,14440,14440,14440,14440,0
20230822,100200,94316830,14440,14440,14440,14440,0
20230822,100100,94316830,14440,14440,14440,14440,0
20230822,100000,94316830,14440,14440,14440,14440,1
20230822,095900,94302390,14580,14580,14580,14580,0
20230822,095800,94302390,14580,14580,14580,14580,0
20230822,095700,94302390,14580,14430,14580,14430,60
20230822,095600,93427960,14430,14430,14430,14430,0
20230822,095500,93427960,14430,14440,14440,14430,11
20230822,095400,93269130,14440,14450,14450,14440,49
20230822,095300,92561220,14440,14440,14440,14440,0
20230822,095200,92561220,14440,14440,14440,14440,1
20230822,095100,92546780,14440,14440,14440,14440,0
20230822,095000,92546780,14440,14440,14440,14440,0
20230822,094900,92546780,14440,14440,14440,14440,0
20230822,094800,92546780,14440,14440,14440,14440,0
20230822,094700,92546780,14440,14430,14480,14430,98
20230822,094600,91128040,14430,14430,14480,14430,303
20230822,094500,86740800,14430,14460,14480,14410,23
20230822,094400,86408620,14480,14480,14480,14480,9
20230822,094300,86278300,14480,14480,14480,14480,1
20230822,094200,86263820,14480,14480,14480,14480,0
20230822,094100,86263820,14480,14480,14480,14480,0
20230822,094000,86263820,14480,14480,14480,14480,0
20230822,093900,86263820,14480,14480,14480,14480,0
20230822,093800,86263820,14480,14480,14480,14480,1
20230822,093700,86249340,14480,14480,14480,14480,0
20230822,093600,86249340,14480,14480,14480,14480,1
20230822,093500,86234860,14600,14600,14600,14600,0
20230822,093400,86234860,14600,14600,14600,14600,0
20230822,093300,86234860,14600,14600,14600,14600,0
20230822,093200,86234860,14600,14440,14600,14440,10
20230822,093100,86089080,14420,14420,14420,14420,0
20230822,093000,86089080,14420,14440,14530,14420,43
20230822,092900,85465030,14480,14430,14480,14430,141
20230822,092800,83423450,14430,14430,14480,14430,21
20230822,092700,83119470,14430,14410,14480,14410,46
20230822,092600,82453760,14470,14410,14480,14410,31
20230822,092500,82005180,14410,14410,14490,14410,61
20230822,092400,81121840,14410,14400,14500,14400,201
20230822,092300,78219810,14400,14480,14480,14400,1900
20230822,092200,50834090,14600,14490,14600,14470,118
20230822,092100,49124400,14490,14490,14490,14490,4
20230822,092000,49066440,14490,14490,14610,14490,204
20230822,091900,46086600,14610,14490,14610,14470,302
20230822,091800,41688740,14490,14490,14610,14480,507
20230822,091700,34303410,14510,14620,14620,14510,25
20230822,091600,33938460,14510,14440,14620,14440,1721
20230822,091500,8966190,14490,14440,14490,14410,188
20230822,091400,6256480,14500,14500,14500,14500,20
20230822,091300,5966480,14500,14500,14500,14490,40
20230822,091200,5386540,14500,14450,14500,14450,7
20230822,091100,5285290,14460,14490,14490,14460,22
20230822,091000,4966840,14500,14500,14500,14500,20
20230822,090900,4676840,14510,14620,14620,14510,8
20230822,090800,4560540,14620,14620,14620,14620,7
20230822,090700,4458200,14630,14630,14630,14630,0
20230822,090600,4458200,14630,14630,14630,14630,0
20230822,090500,4458200,14630,14630,14630,14630,0
20230822,090400,4458200,14630,14520,14630,14490,102
20230822,090300,2969610,14630,14630,14630,14630,0
20230822,090200,2969610,14630,14550,14630,14550,41
20230822,090100,2369960,14630,14620,14630,14620,140
20230822,090000,321860,14630,14630,14630,14630,22