KissMeData/394280/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,204900,5402032990,18950,18950,18950,18950,2800
20230822,204800,5402032990,18950,18950,18950,18950,0
20230822,204700,5402032990,18950,18950,18950,18950,0
20230822,204600,5402032990,18950,18950,18950,18950,0
20230822,204500,5402032990,18950,18950,18950,18950,0
20230822,204400,5402032990,18950,18950,18950,18950,0
20230822,204300,5402032990,18950,18950,18950,18950,0
20230822,204200,5402032990,18950,18950,18950,18950,0
20230822,204100,5402032990,18950,18950,18950,18950,0
20230822,204000,5402032990,18950,18950,18950,18950,0
20230822,203900,5402032990,18950,18950,18950,18950,0
20230822,203800,5402032990,18950,18950,18950,18950,0
20230822,203700,5402032990,18950,18950,18950,18950,0
20230822,203600,5402032990,18950,18950,18950,18950,0
20230822,203500,5402032990,18950,18950,18950,18950,0
20230822,203400,5402032990,18950,18950,18950,18950,0
20230822,203300,5402032990,18950,18950,18950,18950,0
20230822,203200,5402032990,18950,18950,18950,18950,0
20230822,203100,5402032990,18950,18950,18950,18950,0
20230822,203000,5402032990,18950,18950,18950,18950,0
20230822,202900,5402032990,18950,18950,18950,18950,0
20230822,202800,5402032990,18950,18950,18950,18950,0
20230822,202700,5402032990,18950,18950,18950,18950,0
20230822,202600,5402032990,18950,18950,18950,18950,0
20230822,202500,5402032990,18950,18950,18950,18950,0
20230822,202400,5402032990,18950,18950,18950,18950,0
20230822,202300,5402032990,18950,18950,18950,18950,0
20230822,202200,5402032990,18950,18950,18950,18950,0
20230822,202100,5402032990,18950,18950,18950,18950,0
20230822,202000,5402032990,18950,18950,18950,18950,0
20230822,201900,5402032990,18950,18950,18950,18950,2800
20230822,201800,5402032990,18950,18950,18950,18950,0
20230822,201700,5402032990,18950,18950,18950,18950,0
20230822,201600,5402032990,18950,18950,18950,18950,0
20230822,201500,5402032990,18950,18950,18950,18950,0
20230822,201400,5402032990,18950,18950,18950,18950,0
20230822,201300,5402032990,18950,18950,18950,18950,0
20230822,201200,5402032990,18950,18950,18950,18950,0
20230822,201100,5402032990,18950,18950,18950,18950,0
20230822,201000,5402032990,18950,18950,18950,18950,0
20230822,200900,5402032990,18950,18950,18950,18950,0
20230822,200800,5402032990,18950,18950,18950,18950,0
20230822,200700,5402032990,18950,18950,18950,18950,0
20230822,200600,5402032990,18950,18950,18950,18950,0
20230822,200500,5402032990,18950,18950,18950,18950,0
20230822,200400,5402032990,18950,18950,18950,18950,0
20230822,200300,5402032990,18950,18950,18950,18950,0
20230822,200200,5402032990,18950,18950,18950,18950,0
20230822,200100,5402032990,18950,18950,18950,18950,0
20230822,200000,5402032990,18950,18950,18950,18950,0
20230822,195900,5402032990,18950,18950,18950,18950,0
20230822,195800,5402032990,18950,18950,18950,18950,0
20230822,195700,5402032990,18950,18950,18950,18950,0
20230822,195600,5402032990,18950,18950,18950,18950,0
20230822,195500,5402032990,18950,18950,18950,18950,0
20230822,195400,5402032990,18950,18950,18950,18950,0
20230822,195300,5402032990,18950,18950,18950,18950,0
20230822,195200,5402032990,18950,18950,18950,18950,0
20230822,195100,5402032990,18950,18950,18950,18950,0
20230822,195000,5402032990,18950,18950,18950,18950,0
20230822,194900,5402032990,18950,18950,18950,18950,2800
20230822,194800,5402032990,18950,18950,18950,18950,0
20230822,194700,5402032990,18950,18950,18950,18950,0
20230822,194600,5402032990,18950,18950,18950,18950,0
20230822,194500,5402032990,18950,18950,18950,18950,0
20230822,194400,5402032990,18950,18950,18950,18950,0
20230822,194300,5402032990,18950,18950,18950,18950,0
20230822,194200,5402032990,18950,18950,18950,18950,0
20230822,194100,5402032990,18950,18950,18950,18950,0
20230822,194000,5402032990,18950,18950,18950,18950,0
20230822,193900,5402032990,18950,18950,18950,18950,0
20230822,193800,5402032990,18950,18950,18950,18950,0
20230822,193700,5402032990,18950,18950,18950,18950,0
20230822,193600,5402032990,18950,18950,18950,18950,0
20230822,193500,5402032990,18950,18950,18950,18950,0
20230822,193400,5402032990,18950,18950,18950,18950,0
20230822,193300,5402032990,18950,18950,18950,18950,0
20230822,193200,5402032990,18950,18950,18950,18950,0
20230822,193100,5402032990,18950,18950,18950,18950,0
20230822,193000,5402032990,18950,18950,18950,18950,0
20230822,192900,5402032990,18950,18950,18950,18950,0
20230822,192800,5402032990,18950,18950,18950,18950,0
20230822,192700,5402032990,18950,18950,18950,18950,0
20230822,192600,5402032990,18950,18950,18950,18950,0
20230822,192500,5402032990,18950,18950,18950,18950,0
20230822,192400,5402032990,18950,18950,18950,18950,0
20230822,192300,5402032990,18950,18950,18950,18950,0
20230822,192200,5402032990,18950,18950,18950,18950,0
20230822,192100,5402032990,18950,18950,18950,18950,0
20230822,192000,5402032990,18950,18950,18950,18950,0
20230822,191900,5402032990,18950,18950,18950,18950,2800
20230822,191800,5402032990,18950,18950,18950,18950,0
20230822,191700,5402032990,18950,18950,18950,18950,0
20230822,191600,5402032990,18950,18950,18950,18950,0
20230822,191500,5402032990,18950,18950,18950,18950,0
20230822,191400,5402032990,18950,18950,18950,18950,0
20230822,191300,5402032990,18950,18950,18950,18950,0
20230822,191200,5402032990,18950,18950,18950,18950,0
20230822,191100,5402032990,18950,18950,18950,18950,0
20230822,191000,5402032990,18950,18950,18950,18950,0
20230822,190900,5402032990,18950,18950,18950,18950,0
20230822,190800,5402032990,18950,18950,18950,18950,0
20230822,190700,5402032990,18950,18950,18950,18950,0
20230822,190600,5402032990,18950,18950,18950,18950,0
20230822,190500,5402032990,18950,18950,18950,18950,0
20230822,190400,5402032990,18950,18950,18950,18950,0
20230822,190300,5402032990,18950,18950,18950,18950,0
20230822,190200,5402032990,18950,18950,18950,18950,0
20230822,190100,5402032990,18950,18950,18950,18950,0
20230822,190000,5402032990,18950,18950,18950,18950,0
20230822,185900,5402032990,18950,18950,18950,18950,0
20230822,185800,5402032990,18950,18950,18950,18950,0
20230822,185700,5402032990,18950,18950,18950,18950,0
20230822,185600,5402032990,18950,18950,18950,18950,0
20230822,185500,5402032990,18950,18950,18950,18950,0
20230822,185400,5402032990,18950,18950,18950,18950,0
20230822,185300,5402032990,18950,18950,18950,18950,0
20230822,185200,5402032990,18950,18950,18950,18950,0
20230822,185100,5402032990,18950,18950,18950,18950,0
20230822,185000,5402032990,18950,18950,18950,18950,0
20230822,184900,5402032990,18950,18950,18950,18950,2800
20230822,184800,5402032990,18950,18950,18950,18950,0
20230822,184700,5402032990,18950,18950,18950,18950,0
20230822,184600,5402032990,18950,18950,18950,18950,0
20230822,184500,5402032990,18950,18950,18950,18950,0
20230822,184400,5402032990,18950,18950,18950,18950,0
20230822,184300,5402032990,18950,18950,18950,18950,0
20230822,184200,5402032990,18950,18950,18950,18950,0
20230822,184100,5402032990,18950,18950,18950,18950,0
20230822,184000,5402032990,18950,18950,18950,18950,0
20230822,183900,5402032990,18950,18950,18950,18950,0
20230822,183800,5402032990,18950,18950,18950,18950,0
20230822,183700,5402032990,18950,18950,18950,18950,0
20230822,183600,5402032990,18950,18950,18950,18950,0
20230822,183500,5402032990,18950,18950,18950,18950,0
20230822,183400,5402032990,18950,18950,18950,18950,0
20230822,183300,5402032990,18950,18950,18950,18950,0
20230822,183200,5402032990,18950,18950,18950,18950,0
20230822,183100,5402032990,18950,18950,18950,18950,0
20230822,183000,5402032990,18950,18950,18950,18950,0
20230822,182900,5402032990,18950,18950,18950,18950,0
20230822,182800,5402032990,18950,18950,18950,18950,0
20230822,182700,5402032990,18950,18950,18950,18950,0
20230822,182600,5402032990,18950,18950,18950,18950,0
20230822,182500,5402032990,18950,18950,18950,18950,0
20230822,182400,5402032990,18950,18950,18950,18950,0
20230822,182300,5402032990,18950,18950,18950,18950,0
20230822,182200,5402032990,18950,18950,18950,18950,0
20230822,182100,5402032990,18950,18950,18950,18950,0
20230822,182000,5402032990,18950,18950,18950,18950,0
20230822,181900,5402032990,18950,18950,18950,18950,2800
20230822,181800,5402032990,18950,18950,18950,18950,0
20230822,181700,5402032990,18950,18950,18950,18950,0
20230822,181600,5402032990,18950,18950,18950,18950,0
20230822,181500,5402032990,18950,18950,18950,18950,0
20230822,181400,5402032990,18950,18950,18950,18950,0
20230822,181300,5402032990,18950,18950,18950,18950,0
20230822,181200,5402032990,18950,18950,18950,18950,0
20230822,181100,5402032990,18950,18950,18950,18950,0
20230822,181000,5402032990,18950,18950,18950,18950,0
20230822,180900,5402032990,18950,18950,18950,18950,0
20230822,180800,5402032990,18950,18950,18950,18950,0
20230822,180700,5402032990,18950,18950,18950,18950,0
20230822,180600,5402032990,18950,18950,18950,18950,0
20230822,180500,5402032990,18950,18950,18950,18950,0
20230822,180400,5402032990,18950,18950,18950,18950,0
20230822,180300,5402032990,18950,18950,18950,18950,0
20230822,180200,5402032990,18950,18950,18950,18950,0
20230822,180100,5402032990,18950,18950,18950,18950,0
20230822,180000,5402032990,18950,18950,18950,18950,0
20230822,175900,5402032990,18950,18950,18950,18950,0
20230822,175800,5402032990,18950,18950,18950,18950,0
20230822,175700,5402032990,18950,18950,18950,18950,0
20230822,175600,5402032990,18950,18950,18950,18950,0
20230822,175500,5402032990,18950,18950,18950,18950,0
20230822,175400,5402032990,18950,18950,18950,18950,0
20230822,175300,5402032990,18950,18950,18950,18950,0
20230822,175200,5402032990,18950,18950,18950,18950,0
20230822,175100,5402032990,18950,18950,18950,18950,0
20230822,175000,5402032990,18950,18950,18950,18950,0
20230822,174900,5402032990,18950,18950,18950,18950,2800
20230822,174800,5402032990,18950,18950,18950,18950,0
20230822,174700,5402032990,18950,18950,18950,18950,0
20230822,174600,5402032990,18950,18950,18950,18950,0
20230822,174500,5402032990,18950,18950,18950,18950,0
20230822,174400,5402032990,18950,18950,18950,18950,0
20230822,174300,5402032990,18950,18950,18950,18950,0
20230822,174200,5402032990,18950,18950,18950,18950,0
20230822,174100,5402032990,18950,18950,18950,18950,0
20230822,174000,5402032990,18950,18950,18950,18950,0
20230822,173900,5402032990,18950,18950,18950,18950,0
20230822,173800,5402032990,18950,18950,18950,18950,0
20230822,173700,5402032990,18950,18950,18950,18950,0
20230822,173600,5402032990,18950,18950,18950,18950,0
20230822,173500,5402032990,18950,18950,18950,18950,0
20230822,173400,5402032990,18950,18950,18950,18950,0
20230822,173300,5402032990,18950,18950,18950,18950,0
20230822,173200,5402032990,18950,18950,18950,18950,0
20230822,173100,5402032990,18950,18950,18950,18950,0
20230822,173000,5402032990,18950,18950,18950,18950,0
20230822,172900,5402032990,18950,18950,18950,18950,0
20230822,172800,5402032990,18950,18950,18950,18950,0
20230822,172700,5402032990,18950,18950,18950,18950,0
20230822,172600,5402032990,18950,18950,18950,18950,0
20230822,172500,5402032990,18950,18950,18950,18950,0
20230822,172400,5402032990,18950,18950,18950,18950,0
20230822,172300,5402032990,18950,18950,18950,18950,0
20230822,172200,5402032990,18950,18950,18950,18950,0
20230822,172100,5402032990,18950,18950,18950,18950,0
20230822,172000,5402032990,18950,18950,18950,18950,0
20230822,171900,5402032990,18950,18950,18950,18950,2800
20230822,171800,5402032990,18950,18950,18950,18950,0
20230822,171700,5402032990,18950,18950,18950,18950,0
20230822,171600,5402032990,18950,18950,18950,18950,0
20230822,171500,5402032990,18950,18950,18950,18950,0
20230822,171400,5402032990,18950,18950,18950,18950,0
20230822,171300,5402032990,18950,18950,18950,18950,0
20230822,171200,5402032990,18950,18950,18950,18950,0
20230822,171100,5402032990,18950,18950,18950,18950,0
20230822,171000,5402032990,18950,18950,18950,18950,0
20230822,170900,5402032990,18950,18950,18950,18950,0
20230822,170800,5402032990,18950,18950,18950,18950,0
20230822,170700,5402032990,18950,18950,18950,18950,0
20230822,170600,5402032990,18950,18950,18950,18950,0
20230822,170500,5402032990,18950,18950,18950,18950,0
20230822,170400,5402032990,18950,18950,18950,18950,0
20230822,170300,5402032990,18950,18950,18950,18950,0
20230822,170200,5402032990,18950,18950,18950,18950,0
20230822,170100,5402032990,18950,18950,18950,18950,0
20230822,170000,5402032990,18950,18950,18950,18950,0
20230822,165900,5402032990,18950,18950,18950,18950,0
20230822,165800,5402032990,18950,18950,18950,18950,0
20230822,165700,5402032990,18950,18950,18950,18950,0
20230822,165600,5402032990,18950,18950,18950,18950,0
20230822,165500,5402032990,18950,18950,18950,18950,0
20230822,165400,5402032990,18950,18950,18950,18950,0
20230822,165300,5402032990,18950,18950,18950,18950,0
20230822,165200,5402032990,18950,18950,18950,18950,0
20230822,165100,5402032990,18950,18950,18950,18950,0
20230822,165000,5402032990,18950,18950,18950,18950,0
20230822,164900,5402032990,18950,18950,18950,18950,2800
20230822,164800,5402032990,18950,18950,18950,18950,0
20230822,164700,5402032990,18950,18950,18950,18950,0
20230822,164600,5402032990,18950,18950,18950,18950,0
20230822,164500,5402032990,18950,18950,18950,18950,0
20230822,164400,5402032990,18950,18950,18950,18950,0
20230822,164300,5402032990,18950,18950,18950,18950,0
20230822,164200,5402032990,18950,18950,18950,18950,0
20230822,164100,5402032990,18950,18950,18950,18950,0
20230822,164000,5402032990,18950,18950,18950,18950,0
20230822,163900,5402032990,18950,18950,18950,18950,0
20230822,163800,5402032990,18950,18950,18950,18950,0
20230822,163700,5402032990,18950,18950,18950,18950,0
20230822,163600,5402032990,18950,18950,18950,18950,0
20230822,163500,5402032990,18950,18950,18950,18950,0
20230822,163400,5402032990,18950,18950,18950,18950,0
20230822,163300,5402032990,18950,18950,18950,18950,0
20230822,163200,5402032990,18950,18950,18950,18950,0
20230822,163100,5402032990,18950,18950,18950,18950,0
20230822,163000,5402032990,18950,18950,18950,18950,0
20230822,162900,5402032990,18950,18950,18950,18950,0
20230822,162800,5402032990,18950,18950,18950,18950,0
20230822,162700,5402032990,18950,18950,18950,18950,0
20230822,162600,5402032990,18950,18950,18950,18950,0
20230822,162500,5402032990,18950,18950,18950,18950,0
20230822,162400,5402032990,18950,18950,18950,18950,0
20230822,162300,5402032990,18950,18950,18950,18950,0
20230822,162200,5402032990,18950,18950,18950,18950,0
20230822,162100,5402032990,18950,18950,18950,18950,0
20230822,162000,5402032990,18950,18950,18950,18950,0
20230822,161900,5402032990,18950,18950,18950,18950,2800
20230822,161800,5402032990,18950,18950,18950,18950,0
20230822,161700,5402032990,18950,18950,18950,18950,0
20230822,161600,5402032990,18950,18950,18950,18950,0
20230822,161500,5402032990,18950,18950,18950,18950,0
20230822,161400,5402032990,18950,18950,18950,18950,0
20230822,161300,5402032990,18950,18950,18950,18950,0
20230822,161200,5402032990,18950,18950,18950,18950,0
20230822,161100,5402032990,18950,18950,18950,18950,0
20230822,161000,5402032990,18950,18950,18950,18950,0
20230822,160900,5402032990,18950,18950,18950,18950,0
20230822,160800,5402032990,18950,18950,18950,18950,0
20230822,160700,5402032990,18950,18950,18950,18950,0
20230822,160600,5402032990,18950,18950,18950,18950,0
20230822,160500,5402032990,18950,18950,18950,18950,0
20230822,160400,5402032990,18950,18950,18950,18950,0
20230822,160300,5402032990,18950,18950,18950,18950,0
20230822,160200,5402032990,18950,18950,18950,18950,0
20230822,160100,5402032990,18950,18950,18950,18950,0
20230822,160000,5402032990,18950,18950,18950,18950,0
20230822,155900,5402032990,18950,18950,18950,18950,0
20230822,155800,5402032990,18950,18950,18950,18950,0
20230822,155700,5402032990,18950,18950,18950,18950,0
20230822,155600,5402032990,18950,18950,18950,18950,0
20230822,155500,5402032990,18950,18950,18950,18950,0
20230822,155400,5402032990,18950,18950,18950,18950,0
20230822,155300,5402032990,18950,18950,18950,18950,0
20230822,155200,5402032990,18950,18950,18950,18950,0
20230822,155100,5402032990,18950,18950,18950,18950,0
20230822,155000,5402032990,18950,18950,18950,18950,0
20230822,154900,5402032990,18950,18950,18950,18950,2800
20230822,154800,5402032990,18950,18950,18950,18950,0
20230822,154700,5402032990,18950,18950,18950,18950,0
20230822,154600,5402032990,18950,18950,18950,18950,0
20230822,154500,5402032990,18950,18950,18950,18950,0
20230822,154400,5402032990,18950,18950,18950,18950,0
20230822,154300,5402032990,18950,18950,18950,18950,0
20230822,154200,5402032990,18950,18950,18950,18950,0
20230822,154100,5402032990,18950,18950,18950,18950,0
20230822,154000,5402032990,18950,18950,18950,18950,0
20230822,153900,5402032990,18950,18950,18950,18950,0
20230822,153800,5402032990,18950,18950,18950,18950,0
20230822,153700,5402032990,18950,18950,18950,18950,0
20230822,153600,5402032990,18950,18950,18950,18950,0
20230822,153500,5402032990,18950,18950,18950,18950,0
20230822,153400,5402032990,18950,18950,18950,18950,0
20230822,153300,5402032990,18950,18950,18950,18950,0
20230822,153200,5402032990,18950,18950,18950,18950,0
20230822,153100,5402032990,18950,18950,18950,18950,0
20230822,153000,5402032990,18950,18950,18950,18950,2800
20230822,152900,5348972990,18930,18930,18930,18930,0
20230822,152800,5348972990,18930,18930,18930,18930,0
20230822,152700,5348972990,18930,18930,18930,18930,0
20230822,152600,5348972990,18930,18930,18930,18930,0
20230822,152500,5348972990,18930,18930,18930,18930,0
20230822,152400,5348972990,18930,18930,18930,18930,0
20230822,152300,5348972990,18930,18930,18930,18930,0
20230822,152200,5348972990,18930,18930,18930,18930,0
20230822,152100,5348972990,18930,18930,18930,18930,0
20230822,152000,5348972990,18930,18930,18930,18930,0
20230822,151900,5348972990,18930,18890,18930,18890,1088
20230822,151800,5328408890,18900,18870,18900,18870,961
20230822,151700,5310251120,18870,18890,18890,18870,56
20230822,151600,5309193820,18890,18870,18890,18870,668
20230822,151500,5296582410,18870,18850,18870,18800,599
20230822,151400,5285296340,18850,18870,18890,18800,476
20230822,151300,5276315770,18790,18900,18900,18780,2195
20230822,151200,5234875690,18900,18750,18900,18750,2428
20230822,151100,5189214020,18750,18750,18750,18740,149
20230822,151000,5186421140,18740,18750,18750,18740,470
20230822,150900,5177610030,18750,18740,18750,18740,831
20230822,150800,5162031860,18730,18740,18750,18730,886
20230822,150700,5145429330,18740,18740,18740,18730,807
20230822,150600,5130308720,18740,18740,18740,18730,263
20230822,150500,5125381400,18730,18730,18740,18730,103
20230822,150400,5123451900,18730,18730,18730,18720,438
20230822,150300,5115249810,18730,18720,18750,18720,458
20230822,150200,5106672550,18720,18720,18730,18710,605
20230822,150100,5095349980,18720,18720,18730,18720,118
20230822,150000,5093140380,18720,18710,18730,18710,139
20230822,145900,5090538370,18710,18750,18750,18710,279
20230822,145800,5085309130,18760,18760,18780,18750,1097
20230822,145700,5064734140,18760,18750,18760,18740,1533
20230822,145600,5035994260,18740,18690,18740,18690,1517
20230822,145500,5007624150,18690,18680,18700,18680,1828
20230822,145400,4973449830,18690,18640,18690,18640,163
20230822,145300,4970408840,18640,18640,18660,18630,212
20230822,145200,4966457240,18630,18630,18630,18630,131
20230822,145100,4964016710,18620,18620,18630,18620,827
20230822,145000,4948617250,18620,18650,18650,18620,799
20230822,144900,4933738460,18610,18650,18700,18610,1178
20230822,144800,4911778990,18650,18670,18670,18640,2503
20230822,144700,4865092830,18670,18670,18670,18660,774
20230822,144600,4850644750,18680,18680,18700,18670,1590
20230822,144500,4820928600,18680,18700,18700,18670,1387
20230822,144400,4795008670,18710,18730,18740,18700,3511
20230822,144300,4729327320,18730,18730,18730,18720,835
20230822,144200,4713689270,18730,18770,18780,18730,2113
20230822,144100,4674058730,18770,18770,18770,18770,300
20230822,144000,4668427730,18770,18790,18790,18770,843
20230822,143900,4652597350,18790,18810,18810,18790,1424
20230822,143800,4625821110,18810,18810,18820,18810,122
20230822,143700,4623526000,18810,18820,18820,18810,316
20230822,143600,4617578910,18820,18820,18820,18820,12
20230822,143500,4617353070,18820,18810,18830,18800,730
20230822,143400,4603617130,18800,18840,18840,18800,3327
20230822,143300,4541056430,18840,18890,18890,18830,1428
20230822,143200,4514136500,18880,18880,18890,18880,78
20230822,143100,4512663810,18870,18880,18940,18870,671
20230822,143000,4500000080,18970,18880,18970,18880,89
20230822,142900,4498314180,18980,18860,18980,18850,225
20230822,142800,4494062000,18860,18870,18870,18860,177
20230822,142700,4490723560,18860,18860,18870,18860,158
20230822,142600,4487743550,18850,18910,18910,18850,3626
20230822,142500,4419224250,18910,18960,18960,18910,789
20230822,142400,4404289690,18990,18920,19000,18920,299
20230822,142300,4398616580,18920,18960,18960,18910,3314
20230822,142200,4335817890,18970,19010,19010,18970,5512
20230822,142100,4231179350,18990,18990,19000,18990,413
20230822,142000,4223333480,18990,18990,19000,18990,1859
20230822,141900,4188031060,18990,18990,19000,18990,153
20230822,141800,4185125580,18990,18990,19000,18990,1779
20230822,141700,4151335450,18990,18990,18990,18990,163
20230822,141600,4148240080,19000,18990,19020,18990,119
20230822,141500,4145979240,18990,19000,19020,18990,665
20230822,141400,4133348860,19000,19000,19000,19000,212
20230822,141300,4129320860,19000,18990,19000,18990,189
20230822,141200,4125731720,18990,18990,19000,18990,106
20230822,141100,4123718280,19000,19000,19010,18990,63
20230822,141000,4122521300,18990,18990,19000,18990,365
20230822,140900,4115587250,18990,18990,19000,18990,125
20230822,140800,4113213390,18990,19010,19010,18990,418
20230822,140700,4105271790,19000,19000,19010,19000,196
20230822,140600,4101547730,19000,19000,19010,19000,545
20230822,140500,4091192710,18990,18990,18990,18990,101
20230822,140400,4089274720,19000,19000,19010,19000,850
20230822,140300,4073122860,19000,19000,19010,19000,169
20230822,140200,4069911840,19000,19000,19000,19000,1068
20230822,140100,4049619840,19000,18990,19000,18990,961
20230822,140000,4031369410,18990,19000,19000,18990,296
20230822,135900,4025747860,18990,19010,19010,18990,874
20230822,135800,4009147770,19010,19000,19010,18990,532
20230822,135700,3999039570,19020,19000,19020,19000,374
20230822,135600,3991933470,19000,19020,19040,19000,505
20230822,135500,3982336610,19000,19000,19020,19000,948
20230822,135400,3964324100,19000,19000,19000,19000,71
20230822,135300,3962975100,19000,19010,19010,19000,189
20230822,135200,3959383480,19010,19000,19010,19000,208
20230822,135100,3955430000,19000,19000,19000,19000,29
20230822,135000,3954879000,19010,19000,19010,19000,421
20230822,134900,3946879500,19000,19000,19010,19000,119
20230822,134800,3944618430,19000,19010,19010,19000,942
20230822,134700,3926711490,19020,19040,19040,19010,844
20230822,134600,3910660090,19030,19020,19040,19020,64
20230822,134500,3909442460,19020,19010,19020,19010,77
20230822,134400,3907978280,19010,19020,19020,19010,598
20230822,134300,3896607860,19020,19020,19020,19020,273
20230822,134200,3891415400,19020,19020,19020,19020,387
20230822,134100,3884054660,19020,19030,19030,19020,337
20230822,134000,3877644520,19020,19020,19020,19020,269
20230822,133900,3872528140,19030,19020,19030,19020,31
20230822,133800,3871938500,19020,19020,19030,19020,542
20230822,133700,3861629560,19020,19010,19020,19010,77
20230822,133600,3860165440,19010,19010,19010,19010,387
20230822,133500,3852808570,19010,19030,19050,19010,1435
20230822,133400,3825502150,19040,19030,19040,19030,98
20230822,133300,3823636610,19040,19030,19040,19030,813
20230822,133200,3808157220,19050,19050,19050,19050,202
20230822,133100,3804309120,19050,19030,19050,19030,44
20230822,133000,3803471730,19050,19050,19050,19020,64
20230822,132900,3802252860,19060,19060,19060,19060,1
20230822,132800,3802233800,19020,19020,19020,19020,126
20230822,132700,3799837280,19060,19010,19060,19010,80
20230822,132600,3798314330,19070,19060,19070,19010,28
20230822,132500,3797781140,19010,19010,19070,19010,104
20230822,132400,3795801490,19010,19060,19060,19010,848
20230822,132300,3779672390,19040,19040,19040,19020,181
20230822,132200,3776229710,19030,19020,19030,19020,564
20230822,132100,3765501930,19020,19020,19020,19010,147
20230822,132000,3762706980,19010,19010,19010,19010,231
20230822,131900,3758315670,19010,19030,19030,19010,942
20230822,131800,3740405850,19040,19040,19040,19020,2439
20230822,131700,3693993170,19050,19050,19050,19050,1693
20230822,131600,3661741520,19050,19050,19050,19050,61
20230822,131500,3660579470,19050,19050,19060,19050,258
20230822,131400,3655663570,19050,19050,19050,19050,311
20230822,131300,3649739020,19050,19060,19060,19050,930
20230822,131200,3632022440,19060,19050,19060,19050,101
20230822,131100,3630097940,19050,19050,19050,19050,12
20230822,131000,3629869340,19050,19050,19050,19050,70
20230822,130900,3628535840,19050,19060,19060,19050,87
20230822,130800,3626877970,19050,19060,19060,19050,89
20230822,130700,3625182200,19060,19070,19070,19050,1464
20230822,130600,3597278760,19060,19060,19060,19060,136
20230822,130500,3594686600,19060,19070,19070,19060,271
20230822,130400,3589519840,19060,19070,19070,19060,221
20230822,130300,3585307080,19060,19060,19070,19060,278
20230822,130200,3580008390,19060,19060,19060,19060,3369
20230822,130100,3515795250,19060,19060,19070,19060,1720
20230822,130000,3483011940,19060,19080,19080,19060,570
20230822,125900,3472144330,19070,19060,19070,19060,34
20230822,125800,3471496240,19060,19070,19080,19060,3598
20230822,125700,3402910270,19070,19070,19070,19070,145
20230822,125600,3400145120,19080,19070,19080,19070,302
20230822,125500,3394385970,19080,19070,19080,19070,128
20230822,125400,3391943860,19070,19070,19070,19070,306
20230822,125300,3386108440,19070,19070,19080,19070,86
20230822,125200,3384468160,19070,19070,19070,19070,62
20230822,125100,3383285820,19070,19070,19070,19070,17
20230822,125000,3382961630,19070,19070,19070,19070,61
20230822,124900,3381798360,19070,19070,19070,19070,1
20230822,124800,3381779290,19070,19080,19080,19070,43
20230822,124700,3380959180,19070,19070,19080,19070,153
20230822,124600,3378041420,19070,19070,19080,19070,455
20230822,124500,3369363570,19070,19070,19070,19070,720
20230822,124400,3355633170,19070,19080,19080,19070,78
20230822,124300,3354145590,19070,19070,19070,19070,69
20230822,124200,3352829760,19080,19080,19080,19080,54
20230822,124100,3351799440,19070,19080,19080,19070,56
20230822,124000,3350731100,19080,19080,19080,19080,167
20230822,123900,3347544740,19080,19110,19110,19080,13
20230822,123800,3347296670,19070,19070,19070,19070,17
20230822,123700,3346972480,19070,19070,19070,19070,66
20230822,123600,3345713860,19070,19110,19110,19070,6
20230822,123500,3345599240,19070,19070,19070,19060,534
20230822,123400,3335420760,19060,19100,19100,19060,57
20230822,123300,3334333430,19100,19070,19100,19070,123
20230822,123200,3331987790,19070,19070,19070,19070,239
20230822,123100,3327430060,19070,19070,19070,19070,35
20230822,123000,3326762610,19070,19070,19070,19070,717
20230822,122900,3313089420,19100,19070,19100,19070,13
20230822,122800,3312841480,19070,19070,19070,19070,767
20230822,122700,3298214790,19070,19070,19080,19070,35
20230822,122600,3297547290,19080,19080,19080,19080,4
20230822,122500,3297470970,19080,19070,19080,19070,784
20230822,122400,3282518590,19080,19080,19080,19080,284
20230822,122300,3277099870,19080,19080,19080,19070,612
20230822,122200,3265426530,19100,19070,19100,19070,137
20230822,122100,3262813270,19070,19090,19090,19070,628
20230822,122000,3250830400,19090,19080,19090,19080,232
20230822,121900,3246402530,19090,19100,19100,19090,206
20230822,121800,3242468140,19100,19100,19100,19100,12
20230822,121700,3242238940,19100,19100,19110,19100,358
20230822,121600,3235401130,19100,19100,19100,19100,38
20230822,121500,3234675330,19090,19080,19090,19080,208
20230822,121400,3230706610,19080,19090,19090,19080,61
20230822,121300,3229542690,19100,19100,19100,19090,879
20230822,121200,3212761880,19100,19100,19100,19100,42
20230822,121100,3211959680,19100,19120,19120,19100,82
20230822,121000,3210392240,19120,19120,19120,19090,33
20230822,120900,3209761610,19120,19100,19120,19100,496
20230822,120800,3200284590,19100,19090,19100,19090,69
20230822,120700,3198967180,19120,19090,19120,19090,82
20230822,120600,3197400990,19090,19090,19100,19090,758
20230822,120500,3182924770,19100,19120,19120,19100,21
20230822,120400,3182523630,19090,19090,19090,19070,394
20230822,120300,3175004490,19100,19140,19140,19100,470
20230822,120200,3166026500,19140,19140,19140,19140,8
20230822,120100,3165873380,19140,19130,19140,19110,115
20230822,120000,3163674620,19110,19110,19110,19110,0
20230822,115900,3163674620,19110,19110,19110,19110,351
20230822,115800,3156967010,19110,19110,19110,19110,119
20230822,115700,3154692920,19110,19120,19130,19110,24
20230822,115600,3154234140,19110,19110,19110,19110,52
20230822,115500,3153240420,19120,19110,19120,19110,54
20230822,115400,3152208460,19130,19100,19130,19100,126
20230822,115300,3149798600,19100,19100,19100,19090,56
20230822,115200,3148729430,19100,19090,19100,19090,53
20230822,115100,3147717610,19070,19070,19070,19070,12
20230822,115000,3147488770,19070,19090,19090,19070,119
20230822,114900,3145217440,19060,19070,19070,19060,168
20230822,114800,3142015240,19070,19060,19070,19060,215
20230822,114700,3137915860,19060,19060,19070,19060,87
20230822,114600,3136257370,19060,19060,19060,19060,11
20230822,114500,3136047710,19060,19060,19060,19060,22
20230822,114400,3135628390,19060,19070,19070,19060,63
20230822,114300,3134427100,19070,19070,19070,19070,148
20230822,114200,3131604740,19060,19070,19070,19060,41
20230822,114100,3130823180,19060,19060,19060,19060,37
20230822,114000,3130117960,19060,19070,19070,19060,336
20230822,113900,3123712790,19060,19060,19060,19060,222
20230822,113800,3119481470,19060,19050,19060,19050,238
20230822,113700,3114947300,19060,19060,19060,19050,113
20230822,113600,3112794010,19050,19050,19050,19050,15
20230822,113500,3112508260,19060,19050,19060,19050,67
20230822,113400,3111231640,19050,19050,19060,19050,208
20230822,113300,3107268150,19050,19050,19050,19050,242
20230822,113200,3102658050,19050,19040,19050,19040,148
20230822,113100,3099838960,19050,19050,19050,19040,150
20230822,113000,3096982070,19030,19030,19030,19030,77
20230822,112900,3095516760,19030,19030,19030,19020,114
20230822,112800,3093347530,19030,19040,19040,19030,220
20230822,112700,3089160840,19040,19040,19040,19040,37
20230822,112600,3088456360,19030,19030,19030,19030,2
20230822,112500,3088418300,19030,19020,19050,19020,265
20230822,112400,3083373780,19020,19020,19020,19020,18
20230822,112300,3083031420,19020,19030,19030,19020,86
20230822,112200,3081395500,19020,19010,19020,19010,286
20230822,112100,3075956850,19010,19010,19010,19010,107
20230822,112000,3073922780,19020,19020,19020,19020,125
20230822,111900,3071545280,19020,19020,19020,19010,147
20230822,111800,3068750230,19010,19020,19020,19010,170
20230822,111700,3065518040,19020,19020,19030,19020,205
20230822,111600,3061618640,19020,19020,19030,19020,279
20230822,111500,3056311660,19030,19030,19030,19020,528
20230822,111400,3046265010,19030,19040,19040,19030,1068
20230822,111300,3025931630,19040,19050,19060,19040,118
20230822,111200,3023683720,19050,19050,19050,19050,270
20230822,111100,3018540220,19050,19040,19050,19040,122
20230822,111000,3016217280,19050,19060,19060,19040,267
20230822,110900,3011132140,19050,19050,19050,19040,302
20230822,110800,3005379820,19050,19050,19050,19040,325
20230822,110700,2999190130,19040,19050,19050,19040,535
20230822,110600,2989003700,19060,19050,19060,19040,730
20230822,110500,2975100020,19050,19060,19060,19050,62
20230822,110400,2973918510,19060,19070,19070,19060,289
20230822,110300,2968410110,19070,19060,19070,19060,867
20230822,110200,2951882090,19060,19060,19060,19060,247
20230822,110100,2947174270,19070,19060,19070,19060,186
20230822,110000,2943628900,19060,19060,19070,19060,547
20230822,105900,2933201550,19060,19070,19070,19060,195
20230822,105800,2929483280,19070,19070,19070,19070,113
20230822,105700,2927328370,19070,19070,19070,19060,143
20230822,105600,2924601950,19070,19060,19070,19060,294
20230822,105500,2918998300,19060,19070,19070,19060,135
20230822,105400,2916424370,19070,19070,19070,19070,5
20230822,105300,2916329020,19060,19080,19080,19060,128
20230822,105200,2913887070,19060,19060,19060,19060,5
20230822,105100,2913791770,19060,19060,19080,19060,257
20230822,105000,2908892650,19070,19070,19070,19070,140
20230822,104900,2906222850,19060,19060,19070,19060,445
20230822,104800,2897741130,19060,19060,19060,19060,138
20230822,104700,2895110850,19060,19060,19060,19060,13
20230822,104600,2894863070,19060,19060,19060,19060,100
20230822,104500,2892957070,19060,19060,19060,19060,510
20230822,104400,2883236470,19060,19070,19070,19060,153
20230822,104300,2880319810,19070,19070,19070,19070,23
20230822,104200,2879881200,19100,19110,19110,19050,149
20230822,104100,2877036170,19110,19050,19120,19050,120
20230822,104000,2874742810,19140,19050,19140,19000,4079
20230822,103900,2797171160,19050,19050,19050,19050,757
20230822,103800,2782750310,19050,19070,19070,19050,371
20230822,103700,2775679010,19080,19090,19090,19050,711
20230822,103600,2762116760,19100,19110,19120,19090,2357
20230822,103500,2717084310,19110,19120,19120,19110,292
20230822,103400,2711503390,19120,19140,19140,19120,673
20230822,103300,2698630190,19130,19130,19130,19130,197
20230822,103200,2694861580,19120,19130,19130,19120,525
20230822,103100,2684823530,19130,19140,19150,19130,654
20230822,103000,2672309060,19140,19160,19160,19140,2328
20230822,102900,2627727000,19160,19170,19170,19150,255
20230822,102800,2622841620,19160,19170,19170,19160,30
20230822,102700,2622266790,19170,19150,19170,19150,38
20230822,102600,2621538480,19160,19160,19160,19160,211
20230822,102500,2617495720,19160,19160,19170,19160,458
20230822,102400,2608720370,19160,19170,19170,19160,324
20230822,102300,2602511410,19170,19170,19170,19170,126
20230822,102200,2600095990,19170,19170,19180,19170,158
20230822,102100,2597066810,19170,19170,19170,19170,149
20230822,102000,2594210480,19170,19160,19170,19160,78
20230822,101900,2592715360,19150,19170,19170,19150,3442
20230822,101800,2526800890,19170,19150,19170,19150,741
20230822,101700,2512608540,19150,19170,19170,19150,2333
20230822,101600,2467913970,19170,19170,19180,19170,284
20230822,101500,2462467990,19170,19190,19190,19170,335
20230822,101400,2456042300,19200,19210,19210,19190,732
20230822,101300,2441992800,19210,19200,19210,19200,212
20230822,101200,2437922380,19190,19210,19210,19190,656
20230822,101100,2425326820,19200,19210,19220,19200,69
20230822,101000,2424001240,19210,19220,19220,19210,540
20230822,100900,2413627240,19220,19230,19240,19220,423
20230822,100800,2405495040,19230,19230,19230,19230,32
20230822,100700,2404879680,19240,19230,19240,19230,163
20230822,100600,2401745090,19230,19220,19250,19220,137
20230822,100500,2399110360,19220,19230,19230,19220,112
20230822,100400,2396957520,19250,19220,19250,19220,41
20230822,100300,2396168300,19210,19240,19250,19210,538
20230822,100200,2385826280,19240,19250,19250,19240,148
20230822,100100,2382977660,19250,19300,19300,19250,149
20230822,100000,2380109360,19250,19300,19300,19240,176
20230822,095900,2376717190,19290,19250,19290,19240,1605
20230822,095800,2345779700,19220,19230,19230,19220,436
20230822,095700,2337397100,19230,19250,19250,19230,228
20230822,095600,2333009710,19250,19290,19290,19250,2264
20230822,095500,2289379140,19290,19300,19300,19290,541
20230822,095400,2278942640,19300,19320,19320,19290,291
20230822,095300,2273326820,19320,19320,19320,19280,345
20230822,095200,2266667020,19330,19340,19340,19280,114
20230822,095100,2264464450,19340,19290,19340,19260,777
20230822,095000,2249483890,19300,19370,19380,19290,1831
20230822,094900,2214135700,19330,19330,19350,19310,704
20230822,094800,2200528310,19330,19330,19330,19310,715
20230822,094700,2186715390,19320,19360,19360,19320,1096
20230822,094600,2165530630,19330,19330,19350,19330,756
20230822,094500,2150906350,19330,19330,19350,19320,1151
20230822,094400,2128644900,19350,19390,19400,19330,2068
20230822,094300,2088583230,19390,19400,19430,19350,2551
20230822,094200,2039124980,19400,19190,19430,19190,5443
20230822,094100,1933939020,19180,19130,19180,19120,2025
20230822,094000,1895181960,19130,19130,19140,19130,116
20230822,093900,1892962850,19130,19120,19130,19120,497
20230822,093800,1883455340,19120,19120,19120,19120,218
20230822,093700,1879287180,19120,19130,19170,19110,334
20230822,093600,1872895860,19170,19160,19170,19130,196
20230822,093500,1869140600,19170,19150,19180,19110,613
20230822,093400,1857397610,19150,19140,19150,19140,367
20230822,093300,1850371730,19140,19180,19180,19140,1604
20230822,093200,1819657880,19150,19160,19160,19150,756
20230822,093100,1805180280,19200,19150,19200,19150,296
20230822,093000,1799507950,19150,19160,19160,19150,558
20230822,092900,1788816770,19160,19200,19230,19160,990
20230822,092800,1769824370,19200,19190,19200,19180,957
20230822,092700,1751460440,19200,19200,19200,19190,1205
20230822,092600,1728331870,19200,19220,19280,19200,822
20230822,092500,1712528290,19220,19150,19220,19150,476
20230822,092400,1703390540,19150,19150,19180,19150,906
20230822,092300,1686040240,19100,19020,19110,19000,1286
20230822,092200,1661520240,19020,19000,19020,18990,1309
20230822,092100,1636641380,18990,19000,19020,18980,4840
20230822,092000,1544702150,19000,19090,19090,19000,5572
20230822,091900,1438653040,19090,19100,19110,19090,1209
20230822,091800,1415559730,19100,19100,19110,19100,526
20230822,091700,1405511110,19100,19110,19150,19100,2739
20230822,091600,1353159830,19120,19200,19200,19100,5089
20230822,091500,1255716740,19160,19160,19200,19160,2460
20230822,091400,1208569000,19170,19230,19230,19160,5604
20230822,091300,1100918380,19230,19290,19290,19220,606
20230822,091200,1089255760,19290,19270,19290,19220,1268
20230822,091100,1064872970,19220,19220,19300,19220,2656
20230822,091000,1013811920,19220,19280,19280,19220,4648
20230822,090900,924332520,19280,19260,19280,19260,1013
20230822,090800,904819450,19260,19310,19320,19260,1743
20230822,090700,871179060,19310,19340,19340,19310,1921
20230822,090600,834057400,19340,19340,19440,19340,468
20230822,090500,825006080,19340,19350,19400,19330,1240
20230822,090400,801008970,19340,19400,19400,19310,1746
20230822,090300,767239110,19400,19630,19630,19400,4739
20230822,090200,674726570,19660,19510,19660,19480,22308
20230822,090100,238076890,19520,19580,19620,19520,4364
20230822,090000,152663480,19580,19500,19620,19500,7818