KissMeData/024090/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190100,77257110,11420,11420,11420,11420,67
20230822,190000,77257110,11420,11420,11420,11420,0
20230822,185900,77257110,11420,11420,11420,11420,0
20230822,185800,77257110,11420,11420,11420,11420,0
20230822,185700,77257110,11420,11420,11420,11420,0
20230822,185600,77257110,11420,11420,11420,11420,0
20230822,185500,77257110,11420,11420,11420,11420,0
20230822,185400,77257110,11420,11420,11420,11420,0
20230822,185300,77257110,11420,11420,11420,11420,0
20230822,185200,77257110,11420,11420,11420,11420,0
20230822,185100,77257110,11420,11420,11420,11420,0
20230822,185000,77257110,11420,11420,11420,11420,0
20230822,184900,77257110,11420,11420,11420,11420,0
20230822,184800,77257110,11420,11420,11420,11420,0
20230822,184700,77257110,11420,11420,11420,11420,0
20230822,184600,77257110,11420,11420,11420,11420,0
20230822,184500,77257110,11420,11420,11420,11420,0
20230822,184400,77257110,11420,11420,11420,11420,0
20230822,184300,77257110,11420,11420,11420,11420,0
20230822,184200,77257110,11420,11420,11420,11420,0
20230822,184100,77257110,11420,11420,11420,11420,0
20230822,184000,77257110,11420,11420,11420,11420,0
20230822,183900,77257110,11420,11420,11420,11420,0
20230822,183800,77257110,11420,11420,11420,11420,0
20230822,183700,77257110,11420,11420,11420,11420,0
20230822,183600,77257110,11420,11420,11420,11420,0
20230822,183500,77257110,11420,11420,11420,11420,0
20230822,183400,77257110,11420,11420,11420,11420,0
20230822,183300,77257110,11420,11420,11420,11420,0
20230822,183200,77257110,11420,11420,11420,11420,0
20230822,183100,77257110,11420,11420,11420,11420,67
20230822,183000,77257110,11420,11420,11420,11420,0
20230822,182900,77257110,11420,11420,11420,11420,0
20230822,182800,77257110,11420,11420,11420,11420,0
20230822,182700,77257110,11420,11420,11420,11420,0
20230822,182600,77257110,11420,11420,11420,11420,0
20230822,182500,77257110,11420,11420,11420,11420,0
20230822,182400,77257110,11420,11420,11420,11420,0
20230822,182300,77257110,11420,11420,11420,11420,0
20230822,182200,77257110,11420,11420,11420,11420,0
20230822,182100,77257110,11420,11420,11420,11420,0
20230822,182000,77257110,11420,11420,11420,11420,0
20230822,181900,77257110,11420,11420,11420,11420,0
20230822,181800,77257110,11420,11420,11420,11420,0
20230822,181700,77257110,11420,11420,11420,11420,0
20230822,181600,77257110,11420,11420,11420,11420,0
20230822,181500,77257110,11420,11420,11420,11420,0
20230822,181400,77257110,11420,11420,11420,11420,0
20230822,181300,77257110,11420,11420,11420,11420,0
20230822,181200,77257110,11420,11420,11420,11420,0
20230822,181100,77257110,11420,11420,11420,11420,0
20230822,181000,77257110,11420,11420,11420,11420,0
20230822,180900,77257110,11420,11420,11420,11420,0
20230822,180800,77257110,11420,11420,11420,11420,0
20230822,180700,77257110,11420,11420,11420,11420,0
20230822,180600,77257110,11420,11420,11420,11420,0
20230822,180500,77257110,11420,11420,11420,11420,0
20230822,180400,77257110,11420,11420,11420,11420,0
20230822,180300,77257110,11420,11420,11420,11420,0
20230822,180200,77257110,11420,11420,11420,11420,0
20230822,180100,77257110,11420,11420,11420,11420,67
20230822,180000,77257110,11420,11420,11420,11420,0
20230822,175900,77257110,11420,11420,11420,11420,0
20230822,175800,77257110,11420,11420,11420,11420,0
20230822,175700,77257110,11420,11420,11420,11420,0
20230822,175600,77257110,11420,11420,11420,11420,0
20230822,175500,77257110,11420,11420,11420,11420,0
20230822,175400,77257110,11420,11420,11420,11420,0
20230822,175300,77257110,11420,11420,11420,11420,0
20230822,175200,77257110,11420,11420,11420,11420,0
20230822,175100,77257110,11420,11420,11420,11420,0
20230822,175000,77257110,11420,11420,11420,11420,0
20230822,174900,77257110,11420,11420,11420,11420,0
20230822,174800,77257110,11420,11420,11420,11420,0
20230822,174700,77257110,11420,11420,11420,11420,0
20230822,174600,77257110,11420,11420,11420,11420,0
20230822,174500,77257110,11420,11420,11420,11420,0
20230822,174400,77257110,11420,11420,11420,11420,0
20230822,174300,77257110,11420,11420,11420,11420,0
20230822,174200,77257110,11420,11420,11420,11420,0
20230822,174100,77257110,11420,11420,11420,11420,0
20230822,174000,77257110,11420,11420,11420,11420,0
20230822,173900,77257110,11420,11420,11420,11420,0
20230822,173800,77257110,11420,11420,11420,11420,0
20230822,173700,77257110,11420,11420,11420,11420,0
20230822,173600,77257110,11420,11420,11420,11420,0
20230822,173500,77257110,11420,11420,11420,11420,0
20230822,173400,77257110,11420,11420,11420,11420,0
20230822,173300,77257110,11420,11420,11420,11420,0
20230822,173200,77257110,11420,11420,11420,11420,0
20230822,173100,77257110,11420,11420,11420,11420,67
20230822,173000,77257110,11420,11420,11420,11420,0
20230822,172900,77257110,11420,11420,11420,11420,0
20230822,172800,77257110,11420,11420,11420,11420,0
20230822,172700,77257110,11420,11420,11420,11420,0
20230822,172600,77257110,11420,11420,11420,11420,0
20230822,172500,77257110,11420,11420,11420,11420,0
20230822,172400,77257110,11420,11420,11420,11420,0
20230822,172300,77257110,11420,11420,11420,11420,0
20230822,172200,77257110,11420,11420,11420,11420,0
20230822,172100,77257110,11420,11420,11420,11420,0
20230822,172000,77257110,11420,11420,11420,11420,0
20230822,171900,77257110,11420,11420,11420,11420,0
20230822,171800,77257110,11420,11420,11420,11420,0
20230822,171700,77257110,11420,11420,11420,11420,0
20230822,171600,77257110,11420,11420,11420,11420,0
20230822,171500,77257110,11420,11420,11420,11420,0
20230822,171400,77257110,11420,11420,11420,11420,0
20230822,171300,77257110,11420,11420,11420,11420,0
20230822,171200,77257110,11420,11420,11420,11420,0
20230822,171100,77257110,11420,11420,11420,11420,0
20230822,171000,77257110,11420,11420,11420,11420,0
20230822,170900,77257110,11420,11420,11420,11420,0
20230822,170800,77257110,11420,11420,11420,11420,0
20230822,170700,77257110,11420,11420,11420,11420,0
20230822,170600,77257110,11420,11420,11420,11420,0
20230822,170500,77257110,11420,11420,11420,11420,0
20230822,170400,77257110,11420,11420,11420,11420,0
20230822,170300,77257110,11420,11420,11420,11420,0
20230822,170200,77257110,11420,11420,11420,11420,0
20230822,170100,77257110,11420,11420,11420,11420,67
20230822,170000,77257110,11420,11420,11420,11420,0
20230822,165900,77257110,11420,11420,11420,11420,0
20230822,165800,77257110,11420,11420,11420,11420,0
20230822,165700,77257110,11420,11420,11420,11420,0
20230822,165600,77257110,11420,11420,11420,11420,0
20230822,165500,77257110,11420,11420,11420,11420,0
20230822,165400,77257110,11420,11420,11420,11420,0
20230822,165300,77257110,11420,11420,11420,11420,0
20230822,165200,77257110,11420,11420,11420,11420,0
20230822,165100,77257110,11420,11420,11420,11420,0
20230822,165000,77257110,11420,11420,11420,11420,0
20230822,164900,77257110,11420,11420,11420,11420,0
20230822,164800,77257110,11420,11420,11420,11420,0
20230822,164700,77257110,11420,11420,11420,11420,0
20230822,164600,77257110,11420,11420,11420,11420,0
20230822,164500,77257110,11420,11420,11420,11420,0
20230822,164400,77257110,11420,11420,11420,11420,0
20230822,164300,77257110,11420,11420,11420,11420,0
20230822,164200,77257110,11420,11420,11420,11420,0
20230822,164100,77257110,11420,11420,11420,11420,0
20230822,164000,77257110,11420,11420,11420,11420,0
20230822,163900,77257110,11420,11420,11420,11420,0
20230822,163800,77257110,11420,11420,11420,11420,0
20230822,163700,77257110,11420,11420,11420,11420,0
20230822,163600,77257110,11420,11420,11420,11420,0
20230822,163500,77257110,11420,11420,11420,11420,0
20230822,163400,77257110,11420,11420,11420,11420,0
20230822,163300,77257110,11420,11420,11420,11420,0
20230822,163200,77257110,11420,11420,11420,11420,0
20230822,163100,77257110,11420,11420,11420,11420,67
20230822,163000,77257110,11420,11420,11420,11420,0
20230822,162900,77257110,11420,11420,11420,11420,0
20230822,162800,77257110,11420,11420,11420,11420,0
20230822,162700,77257110,11420,11420,11420,11420,0
20230822,162600,77257110,11420,11420,11420,11420,0
20230822,162500,77257110,11420,11420,11420,11420,0
20230822,162400,77257110,11420,11420,11420,11420,0
20230822,162300,77257110,11420,11420,11420,11420,0
20230822,162200,77257110,11420,11420,11420,11420,0
20230822,162100,77257110,11420,11420,11420,11420,0
20230822,162000,77257110,11420,11420,11420,11420,0
20230822,161900,77257110,11420,11420,11420,11420,0
20230822,161800,77257110,11420,11420,11420,11420,0
20230822,161700,77257110,11420,11420,11420,11420,0
20230822,161600,77257110,11420,11420,11420,11420,0
20230822,161500,77257110,11420,11420,11420,11420,0
20230822,161400,77257110,11420,11420,11420,11420,0
20230822,161300,77257110,11420,11420,11420,11420,0
20230822,161200,77257110,11420,11420,11420,11420,0
20230822,161100,77257110,11420,11420,11420,11420,0
20230822,161000,77257110,11420,11420,11420,11420,0
20230822,160900,77257110,11420,11420,11420,11420,0
20230822,160800,77257110,11420,11420,11420,11420,0
20230822,160700,77257110,11420,11420,11420,11420,0
20230822,160600,77257110,11420,11420,11420,11420,0
20230822,160500,77257110,11420,11420,11420,11420,0
20230822,160400,77257110,11420,11420,11420,11420,0
20230822,160300,77257110,11420,11420,11420,11420,0
20230822,160200,77257110,11420,11420,11420,11420,0
20230822,160100,77257110,11420,11420,11420,11420,67
20230822,160000,77257110,11420,11420,11420,11420,0
20230822,155900,77257110,11420,11420,11420,11420,0
20230822,155800,77257110,11420,11420,11420,11420,0
20230822,155700,77257110,11420,11420,11420,11420,0
20230822,155600,77257110,11420,11420,11420,11420,0
20230822,155500,77257110,11420,11420,11420,11420,0
20230822,155400,77257110,11420,11420,11420,11420,0
20230822,155300,77257110,11420,11420,11420,11420,0
20230822,155200,77257110,11420,11420,11420,11420,0
20230822,155100,77257110,11420,11420,11420,11420,0
20230822,155000,77257110,11420,11420,11420,11420,0
20230822,154900,77257110,11420,11420,11420,11420,0
20230822,154800,77257110,11420,11420,11420,11420,0
20230822,154700,77257110,11420,11420,11420,11420,0
20230822,154600,77257110,11420,11420,11420,11420,0
20230822,154500,77257110,11420,11420,11420,11420,0
20230822,154400,77257110,11420,11420,11420,11420,0
20230822,154300,77257110,11420,11420,11420,11420,0
20230822,154200,77257110,11420,11420,11420,11420,0
20230822,154100,77257110,11420,11420,11420,11420,0
20230822,154000,77257110,11420,11420,11420,11420,0
20230822,153900,77257110,11420,11420,11420,11420,0
20230822,153800,77257110,11420,11420,11420,11420,0
20230822,153700,77257110,11420,11420,11420,11420,0
20230822,153600,77257110,11420,11420,11420,11420,0
20230822,153500,77257110,11420,11420,11420,11420,0
20230822,153400,77257110,11420,11420,11420,11420,0
20230822,153300,77257110,11420,11420,11420,11420,0
20230822,153200,77257110,11420,11420,11420,11420,0
20230822,153100,77257110,11420,11420,11420,11420,67
20230822,153000,77257110,11420,11420,11420,11420,67
20230822,152900,76491970,11370,11370,11370,11370,0
20230822,152800,76491970,11370,11370,11370,11370,0
20230822,152700,76491970,11370,11370,11370,11370,0
20230822,152600,76491970,11370,11370,11370,11370,0
20230822,152500,76491970,11370,11370,11370,11370,0
20230822,152400,76491970,11370,11370,11370,11370,0
20230822,152300,76491970,11370,11370,11370,11370,0
20230822,152200,76491970,11370,11370,11370,11370,0
20230822,152100,76491970,11370,11370,11370,11370,0
20230822,152000,76491970,11370,11370,11370,11370,0
20230822,151900,76491970,11370,11420,11420,11370,3
20230822,151800,76457760,11420,11420,11420,11420,5
20230822,151700,76400660,11420,11420,11420,11420,0
20230822,151600,76400660,11420,11420,11420,11420,8
20230822,151500,76309300,11420,11420,11420,11420,0
20230822,151400,76309300,11420,11420,11420,11420,0
20230822,151300,76309300,11420,11420,11420,11420,13
20230822,151200,76160840,11370,11370,11370,11370,0
20230822,151100,76160840,11370,11370,11370,11370,0
20230822,151000,76160840,11370,11370,11370,11370,1
20230822,150900,76149470,11420,11420,11420,11420,14
20230822,150800,75989590,11430,11430,11430,11430,0
20230822,150700,75989590,11430,11430,11430,11430,0
20230822,150600,75989590,11430,11460,11460,11430,21
20230822,150500,75749410,11430,11430,11430,11430,0
20230822,150400,75749410,11430,11430,11430,11430,0
20230822,150300,75749410,11430,11430,11430,11430,102
20230822,150200,74583550,11430,11430,11430,11430,1
20230822,150100,74572120,11430,11430,11430,11430,0
20230822,150000,74572120,11430,11430,11430,11430,15
20230822,145900,74400670,11380,11380,11380,11380,1
20230822,145800,74389290,11380,11380,11380,11380,0
20230822,145700,74389290,11380,11380,11380,11380,1
20230822,145600,74377910,11380,11390,11400,11380,141
20230822,145500,72771780,11380,11380,11380,11380,0
20230822,145400,72771780,11380,11380,11380,11380,0
20230822,145300,72771780,11380,11380,11380,11380,0
20230822,145200,72771780,11380,11380,11380,11380,10
20230822,145100,72657980,11380,11380,11380,11380,2
20230822,145000,72635220,11380,11380,11380,11380,39
20230822,144900,72191400,11380,11380,11380,11380,0
20230822,144800,72191400,11380,11380,11380,11380,0
20230822,144700,72191400,11380,11380,11380,11380,13
20230822,144600,72043460,11350,11350,11350,11350,0
20230822,144500,72043460,11350,11350,11350,11350,0
20230822,144400,72043460,11350,11340,11350,11340,53
20230822,144300,71442410,11350,11350,11350,11350,0
20230822,144200,71442410,11350,11350,11350,11350,0
20230822,144100,71442410,11350,11350,11350,11350,0
20230822,144000,71442410,11350,11350,11350,11350,0
20230822,143900,71442410,11350,11350,11350,11350,0
20230822,143800,71442410,11350,11350,11350,11350,0
20230822,143700,71442410,11350,11350,11350,11350,0
20230822,143600,71442410,11350,11350,11350,11350,0
20230822,143500,71442410,11350,11350,11350,11350,10
20230822,143400,71328910,11380,11380,11380,11380,0
20230822,143300,71328910,11380,11380,11380,11380,8
20230822,143200,71237870,11360,11360,11360,11360,0
20230822,143100,71237870,11360,11360,11360,11360,1
20230822,143000,71226510,11380,11380,11380,11380,1
20230822,142900,71215130,11380,11380,11380,11380,0
20230822,142800,71215130,11380,11380,11380,11380,0
20230822,142700,71215130,11380,11380,11380,11380,0
20230822,142600,71215130,11380,11380,11380,11380,13
20230822,142500,71067190,11380,11380,11380,11380,50
20230822,142400,70498190,11380,11380,11380,11380,9
20230822,142300,70395770,11380,11380,11380,11380,0
20230822,142200,70395770,11380,11380,11380,11380,0
20230822,142100,70395770,11380,11380,11380,11380,0
20230822,142000,70395770,11380,11380,11380,11380,0
20230822,141900,70395770,11380,11380,11380,11380,0
20230822,141800,70395770,11380,11380,11380,11380,0
20230822,141700,70395770,11380,11380,11380,11380,0
20230822,141600,70395770,11380,11380,11380,11380,0
20230822,141500,70395770,11380,11380,11380,11380,0
20230822,141400,70395770,11380,11380,11380,11380,15
20230822,141300,70225070,11380,11380,11380,11380,0
20230822,141200,70225070,11380,11380,11380,11380,100
20230822,141100,69087070,11380,11380,11380,11380,0
20230822,141000,69087070,11380,11380,11380,11380,0
20230822,140900,69087070,11380,11380,11380,11380,7
20230822,140800,69007410,11340,11340,11340,11340,0
20230822,140700,69007410,11340,11340,11340,11340,0
20230822,140600,69007410,11340,11340,11340,11340,0
20230822,140500,69007410,11340,11340,11340,11340,0
20230822,140400,69007410,11340,11340,11340,11340,1
20230822,140300,68996070,11380,11380,11380,11380,0
20230822,140200,68996070,11380,11380,11380,11380,14
20230822,140100,68836750,11340,11340,11340,11340,2
20230822,140000,68814070,11340,11340,11340,11340,8
20230822,135900,68723350,11340,11340,11340,11340,0
20230822,135800,68723350,11340,11340,11340,11340,7
20230822,135700,68643970,11340,11340,11340,11340,0
20230822,135600,68643970,11340,11340,11340,11340,7
20230822,135500,68564590,11340,11340,11340,11340,0
20230822,135400,68564590,11340,11340,11340,11340,8
20230822,135300,68473870,11340,11340,11340,11340,0
20230822,135200,68473870,11340,11340,11340,11340,7
20230822,135100,68394490,11340,11340,11340,11340,3
20230822,135000,68360470,11340,11340,11340,11340,8
20230822,134900,68269750,11380,11340,11380,11340,23
20230822,134800,68008330,11340,11340,11340,11340,101
20230822,134700,66862990,11340,11370,11380,11340,14
20230822,134600,66704000,11340,11340,11340,11340,0
20230822,134500,66704000,11340,11340,11340,11340,8
20230822,134400,66613280,11340,11340,11340,11340,0
20230822,134300,66613280,11340,11340,11340,11340,7
20230822,134200,66533900,11340,11340,11340,11340,0
20230822,134100,66533900,11340,11340,11340,11340,51
20230822,134000,65955560,11370,11340,11370,11340,17
20230822,133900,65762480,11370,11370,11370,11370,0
20230822,133800,65762480,11370,11340,11370,11340,22
20230822,133700,65512580,11340,11340,11340,11340,562
20230822,133600,59139500,11340,11350,11350,11340,11
20230822,133500,59014730,11340,11340,11340,11340,0
20230822,133400,59014730,11340,11340,11340,11340,8
20230822,133300,58924010,11350,11350,11350,11350,0
20230822,133200,58924010,11350,11340,11350,11340,62
20230822,133100,58220380,11350,11350,11350,11350,7
20230822,133000,58140930,11350,11350,11350,11350,1
20230822,132900,58129580,11340,11340,11340,11340,8
20230822,132800,58038860,11370,11370,11370,11370,0
20230822,132700,58038860,11370,11340,11370,11340,11
20230822,132600,57914000,11340,11340,11340,11340,1
20230822,132500,57902660,11340,11340,11340,11340,8
20230822,132400,57811940,11370,11370,11370,11370,14
20230822,132300,57652760,11340,11340,11340,11340,7
20230822,132200,57573380,11340,11340,11340,11340,0
20230822,132100,57573380,11340,11340,11340,11340,11
20230822,132000,57448640,11340,11340,11340,11340,7
20230822,131900,57369260,11340,11340,11340,11340,0
20230822,131800,57369260,11340,11340,11340,11340,8
20230822,131700,57278540,11340,11340,11340,11340,0
20230822,131600,57278540,11340,11340,11340,11340,8
20230822,131500,57187820,11370,11370,11370,11370,7
20230822,131400,57108230,11340,11340,11340,11340,8
20230822,131300,57017510,11340,11340,11340,11340,42
20230822,131200,56541230,11330,11340,11340,11330,22
20230822,131100,56291820,11330,11330,11330,11330,3
20230822,131000,56257830,11330,11330,11330,11330,8
20230822,130900,56167190,11330,11330,11330,11330,8
20230822,130800,56076550,11330,11330,11330,11330,0
20230822,130700,56076550,11330,11340,11340,11330,8
20230822,130600,55985900,11340,11340,11340,11340,0
20230822,130500,55985900,11340,11340,11340,11340,8
20230822,130400,55895180,11340,11340,11340,11340,0
20230822,130300,55895180,11340,11340,11340,11340,7
20230822,130200,55815800,11340,11340,11340,11340,0
20230822,130100,55815800,11340,11340,11340,11340,11
20230822,130000,55691060,11340,11340,11340,11340,7
20230822,125900,55611680,11330,11330,11330,11330,0
20230822,125800,55611680,11330,11370,11370,11330,18
20230822,125700,55407340,11370,11370,11370,11370,14
20230822,125600,55248160,11330,11330,11330,11330,8
20230822,125500,55157520,11370,11330,11370,11330,2
20230822,125400,55134820,11330,11330,11330,11330,8
20230822,125300,55044180,11330,11330,11330,11330,0
20230822,125200,55044180,11330,11330,11330,11330,7
20230822,125100,54964870,11330,11330,11330,11330,2
20230822,125000,54942210,11330,11330,11330,11330,8
20230822,124900,54851570,11330,11330,11330,11330,8
20230822,124800,54760930,11380,11340,11380,11340,7
20230822,124700,54681310,11330,11330,11330,11330,7
20230822,124600,54602000,11330,11330,11330,11330,2
20230822,124500,54579340,11330,11330,11330,11330,8
20230822,124400,54488700,11330,11330,11330,11330,0
20230822,124300,54488700,11330,11330,11330,11330,7
20230822,124200,54409390,11330,11330,11330,11330,0
20230822,124100,54409390,11330,11330,11330,11330,11
20230822,124000,54284760,11330,11330,11330,11330,7
20230822,123900,54205450,11340,11340,11340,11340,0
20230822,123800,54205450,11340,11330,11340,11330,118
20230822,123700,52867410,11330,11330,11330,11330,0
20230822,123600,52867410,11330,11340,11340,11330,253
20230822,123500,49998470,11340,11340,11340,11340,0
20230822,123400,49998470,11340,11370,11380,11340,18
20230822,123300,49794020,11370,11370,11370,11370,40
20230822,123200,49339220,11340,11370,11370,11340,8
20230822,123100,49248470,11340,11340,11340,11340,10
20230822,123000,49135070,11340,11340,11340,11340,0
20230822,122900,49135070,11340,11340,11340,11340,8
20230822,122800,49044350,11340,11340,11340,11340,0
20230822,122700,49044350,11340,11340,11340,11340,7
20230822,122600,48964970,11340,11350,11350,11340,102
20230822,122500,47807720,11350,11350,11350,11350,8
20230822,122400,47716920,11370,11370,11370,11370,14
20230822,122300,47557740,11340,11340,11340,11340,7
20230822,122200,47478360,11340,11340,11340,11340,0
20230822,122100,47478360,11340,11340,11340,11340,11
20230822,122000,47353620,11340,11340,11340,11340,7
20230822,121900,47274240,11340,11340,11340,11340,100
20230822,121800,46140240,11340,11340,11340,11340,8
20230822,121700,46049520,11340,11340,11340,11340,0
20230822,121600,46049520,11340,11330,11340,11330,8
20230822,121500,45958870,11380,11380,11380,11380,11
20230822,121400,45833690,11330,11380,11380,11330,22
20230822,121300,45583730,11330,11330,11330,11330,0
20230822,121200,45583730,11330,11330,11330,11330,8
20230822,121100,45493090,11340,11330,11340,11330,13
20230822,121000,45345770,11330,11330,11330,11330,0
20230822,120900,45345770,11330,11330,11330,11330,8
20230822,120800,45255130,11330,11330,11330,11330,0
20230822,120700,45255130,11330,11330,11330,11330,7
20230822,120600,45175820,11330,11330,11330,11330,2
20230822,120500,45153160,11330,11330,11330,11330,8
20230822,120400,45062520,11340,11340,11340,11340,1
20230822,120300,45051180,11340,11340,11340,11340,59
20230822,120200,44382120,11370,11370,11370,11370,0
20230822,120100,44382120,11370,11330,11370,11330,24
20230822,120000,44109680,11330,11330,11330,11330,7
20230822,115900,44030370,11330,11330,11330,11330,0
20230822,115800,44030370,11330,11330,11330,11330,8
20230822,115700,43939730,11330,11330,11330,11330,0
20230822,115600,43939730,11330,11330,11330,11330,8
20230822,115500,43849090,11330,11330,11330,11330,0
20230822,115400,43849090,11330,11330,11330,11330,8
20230822,115300,43758450,11330,11330,11330,11330,0
20230822,115200,43758450,11330,11330,11330,11330,8
20230822,115100,43667810,11330,11330,11330,11330,9
20230822,115000,43565840,11370,11370,11370,11370,15
20230822,114900,43395290,11330,11330,11330,11330,8
20230822,114800,43304650,11330,11330,11330,11330,0
20230822,114700,43304650,11330,11330,11330,11330,7
20230822,114600,43225340,11330,11330,11330,11330,2
20230822,114500,43202680,11330,11330,11330,11330,8
20230822,114400,43112040,11330,11330,11330,11330,0
20230822,114300,43112040,11330,11330,11330,11330,7
20230822,114200,43032730,11330,11330,11330,11330,0
20230822,114100,43032730,11330,11330,11370,11330,25
20230822,114000,42748920,11330,11330,11330,11330,7
20230822,113900,42669610,11330,11330,11330,11330,0
20230822,113800,42669610,11330,11330,11330,11330,8
20230822,113700,42578970,11330,11330,11330,11330,0
20230822,113600,42578970,11330,11330,11330,11330,8
20230822,113500,42488330,11330,11330,11330,11330,0
20230822,113400,42488330,11330,11330,11330,11330,8
20230822,113300,42397690,11330,11330,11330,11330,0
20230822,113200,42397690,11330,11330,11330,11330,8
20230822,113100,42307050,11330,11330,11330,11330,10
20230822,113000,42193750,11330,11330,11330,11330,0
20230822,112900,42193750,11330,11350,11350,11330,911
20230822,112800,31867270,11350,11350,11350,11350,0
20230822,112700,31867270,11350,11350,11350,11350,7
20230822,112600,31787820,11350,11350,11350,11350,1
20230822,112500,31776470,11350,11350,11350,11350,8
20230822,112400,31685670,11350,11350,11350,11350,58
20230822,112300,31027370,11340,11350,11350,11340,133
20230822,112200,29517890,11370,11370,11370,11370,15
20230822,112100,29347340,11340,11340,11340,11340,11
20230822,112000,29222600,11340,11340,11340,11340,7
20230822,111900,29143220,11340,11340,11340,11340,35
20230822,111800,28746320,11340,11340,11340,11340,8
20230822,111700,28655600,11340,11340,11340,11340,0
20230822,111600,28655600,11340,11340,11340,11340,9
20230822,111500,28553540,11340,11340,11340,11340,0
20230822,111400,28553540,11340,11340,11340,11340,8
20230822,111300,28462820,11380,11380,11380,11380,14
20230822,111200,28303500,11340,11340,11340,11340,8
20230822,111100,28212780,11370,11340,11370,11340,18
20230822,111000,28008390,11330,11330,11330,11330,0
20230822,110900,28008390,11330,11330,11330,11330,8
20230822,110800,27917750,11350,11350,11350,11350,1
20230822,110700,27906400,11330,11330,11330,11330,7
20230822,110600,27827090,11350,11350,11350,11350,0
20230822,110500,27827090,11350,11330,11350,11330,108
20230822,110400,26601450,11350,11350,11350,11350,15
20230822,110300,26431200,11330,11330,11330,11330,7
20230822,110200,26351890,11330,11330,11330,11330,8
20230822,110100,26261250,11330,11330,11330,11330,2
20230822,110000,26238590,11330,11330,11330,11330,7
20230822,105900,26159280,11330,11330,11330,11330,0
20230822,105800,26159280,11330,11330,11330,11330,8
20230822,105700,26068640,11350,11350,11350,11350,0
20230822,105600,26068640,11350,11330,11350,11330,23
20230822,105500,25807790,11330,11330,11330,11330,400
20230822,105400,21275790,11330,11350,11350,11330,17
20230822,105300,21082980,11330,11330,11330,11330,0
20230822,105200,21082980,11330,11330,11330,11330,8
20230822,105100,20992340,11330,11330,11330,11330,10
20230822,105000,20879040,11350,11350,11350,11350,0
20230822,104900,20879040,11350,11340,11350,11330,154
20230822,104800,19132620,11330,11330,11330,11330,0
20230822,104700,19132620,11330,11330,11330,11330,7
20230822,104600,19053310,11330,11330,11330,11330,2
20230822,104500,19030650,11330,11340,11340,11330,9
20230822,104400,18928670,11330,11330,11330,11330,0
20230822,104300,18928670,11330,11340,11340,11330,207
20230822,104200,16581360,11330,11330,11330,11330,8
20230822,104100,16490720,11340,11340,11340,11340,0
20230822,104000,16490720,11340,11330,11340,11330,31
20230822,103900,16139250,11330,11330,11330,11330,0
20230822,103800,16139250,11330,11330,11330,11330,8
20230822,103700,16048610,11330,11330,11330,11330,0
20230822,103600,16048610,11330,11330,11330,11330,8
20230822,103500,15957970,11330,11330,11330,11330,0
20230822,103400,15957970,11330,11330,11330,11330,7
20230822,103300,15878660,11340,11340,11340,11340,13
20230822,103200,15731240,11330,11330,11330,11330,8
20230822,103100,15640600,11330,11330,11330,11330,10
20230822,103000,15527300,11340,11340,11340,11340,100
20230822,102900,14393300,11330,11330,11330,11330,8
20230822,102800,14302660,11330,11330,11330,11330,0
20230822,102700,14302660,11330,11330,11330,11330,7
20230822,102600,14223350,11330,11330,11330,11330,0
20230822,102500,14223350,11330,11330,11330,11330,8
20230822,102400,14132710,11330,11330,11330,11330,0
20230822,102300,14132710,11330,11330,11330,11320,115
20230822,102200,12829830,11330,11330,11330,11330,1
20230822,102100,12818500,11330,11330,11330,11330,57
20230822,102000,12172690,11330,11330,11330,11330,7
20230822,101900,12093380,11340,11340,11340,11340,0
20230822,101800,12093380,11340,11320,11340,11320,23
20230822,101700,11832720,11340,11340,11340,11340,89
20230822,101600,10823460,11340,11320,11340,11320,16
20230822,101500,10642180,11320,11320,11320,11320,0
20230822,101400,10642180,11320,11340,11340,11320,8
20230822,101300,10551600,11320,11320,11320,11320,0
20230822,101200,10551600,11320,11320,11320,11320,8
20230822,101100,10461040,11320,11320,11320,11320,7
20230822,101000,10381800,11330,11330,11330,11330,0
20230822,100900,10381800,11330,11330,11330,11330,390
20230822,100800,5963100,11330,11330,11330,11330,0
20230822,100700,5963100,11330,11330,11330,11330,7
20230822,100600,5883790,11330,11330,11330,11330,0
20230822,100500,5883790,11330,11330,11340,11330,149
20230822,100400,4195210,11330,11330,11330,11330,0
20230822,100300,4195210,11330,11340,11340,11330,11
20230822,100200,4070540,11330,11330,11330,11330,8
20230822,100100,3979900,11330,11330,11330,11330,0
20230822,100000,3979900,11330,11330,11330,11330,7
20230822,095900,3900590,11340,11340,11340,11340,0
20230822,095800,3900590,11340,11330,11340,11330,27
20230822,095700,3594490,11340,11340,11340,11340,0
20230822,095600,3594490,11340,11340,11340,11340,13
20230822,095500,3447070,11340,11340,11340,11340,0
20230822,095400,3447070,11340,11340,11340,11340,7
20230822,095300,3367690,11330,11330,11330,11330,0
20230822,095200,3367690,11330,11330,11330,11330,8
20230822,095100,3277050,11330,11330,11330,11330,7
20230822,095000,3197740,11330,11330,11330,11330,0
20230822,094900,3197740,11330,11330,11330,11330,8
20230822,094800,3107100,11380,11370,11380,11370,50
20230822,094700,2538220,11330,11330,11330,11330,7
20230822,094600,2458910,11330,11330,11330,11330,0
20230822,094500,2458910,11330,11330,11330,11330,8
20230822,094400,2368270,11370,11370,11370,11370,0
20230822,094300,2368270,11370,11330,11370,11330,8
20230822,094200,2277590,11330,11330,11330,11330,8
20230822,094100,2186950,11330,11330,11330,11330,0
20230822,094000,2186950,11330,11370,11370,11330,11
20230822,093900,2062160,11330,11330,11330,11330,0
20230822,093800,2062160,11330,11330,11330,11330,8
20230822,093700,1971520,11330,11330,11330,11330,0
20230822,093600,1971520,11330,11330,11330,11330,8
20230822,093500,1880880,11330,11330,11330,11330,0
20230822,093400,1880880,11330,11330,11330,11330,7
20230822,093300,1801570,11330,11330,11330,11330,8
20230822,093200,1710930,11360,11360,11360,11360,0
20230822,093100,1710930,11360,11330,11360,11330,8
20230822,093000,1620260,11320,11320,11320,11320,0
20230822,092900,1620260,11320,11320,11320,11320,8
20230822,092800,1529700,11320,11320,11320,11320,0
20230822,092700,1529700,11320,11320,11320,11320,0
20230822,092600,1529700,11320,11320,11320,11320,5
20230822,092500,1473100,11330,11330,11330,11330,25
20230822,092400,1189850,11330,11330,11330,11330,5
20230822,092300,1133200,11330,11330,11330,11330,0
20230822,092200,1133200,11330,11330,11330,11330,0
20230822,092100,1133200,11330,11330,11330,11330,18
20230822,092000,929260,11330,11330,11330,11330,41
20230822,091900,464730,11320,11320,11320,11320,2
20230822,091800,442090,11410,11410,11410,11410,0
20230822,091700,442090,11410,11410,11410,11410,0
20230822,091600,442090,11410,11410,11410,11410,0
20230822,091500,442090,11410,11410,11410,11410,0
20230822,091400,442090,11410,11410,11410,11410,0
20230822,091300,442090,11410,11410,11410,11410,0
20230822,091200,442090,11410,11410,11410,11410,0
20230822,091100,442090,11410,11410,11410,11410,0
20230822,091000,442090,11410,11410,11410,11410,1
20230822,090900,430680,11420,11420,11420,11420,0
20230822,090800,430680,11420,11420,11420,11420,0
20230822,090700,430680,11420,11420,11420,11420,0
20230822,090600,430680,11420,11420,11420,11420,0
20230822,090500,430680,11420,11420,11420,11420,1
20230822,090400,419260,11420,11380,11420,11380,9
20230822,090300,316680,11310,11310,11310,11310,0
20230822,090200,316680,11310,11310,11310,11310,0
20230822,090100,316680,11310,11310,11310,11310,0
20230822,090000,316680,11310,11310,11310,11310,28