KissMeData/052020/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,192100,4566245020,13700,13700,13700,13700,6143
20230822,192000,4566245020,13700,13700,13700,13700,0
20230822,191900,4566245020,13700,13700,13700,13700,0
20230822,191800,4566245020,13700,13700,13700,13700,0
20230822,191700,4566245020,13700,13700,13700,13700,0
20230822,191600,4566245020,13700,13700,13700,13700,0
20230822,191500,4566245020,13700,13700,13700,13700,0
20230822,191400,4566245020,13700,13700,13700,13700,0
20230822,191300,4566245020,13700,13700,13700,13700,0
20230822,191200,4566245020,13700,13700,13700,13700,0
20230822,191100,4566245020,13700,13700,13700,13700,0
20230822,191000,4566245020,13700,13700,13700,13700,0
20230822,190900,4566245020,13700,13700,13700,13700,0
20230822,190800,4566245020,13700,13700,13700,13700,0
20230822,190700,4566245020,13700,13700,13700,13700,0
20230822,190600,4566245020,13700,13700,13700,13700,0
20230822,190500,4566245020,13700,13700,13700,13700,0
20230822,190400,4566245020,13700,13700,13700,13700,0
20230822,190300,4566245020,13700,13700,13700,13700,0
20230822,190200,4566245020,13700,13700,13700,13700,0
20230822,190100,4566245020,13700,13700,13700,13700,0
20230822,190000,4566245020,13700,13700,13700,13700,0
20230822,185900,4566245020,13700,13700,13700,13700,0
20230822,185800,4566245020,13700,13700,13700,13700,0
20230822,185700,4566245020,13700,13700,13700,13700,0
20230822,185600,4566245020,13700,13700,13700,13700,0
20230822,185500,4566245020,13700,13700,13700,13700,0
20230822,185400,4566245020,13700,13700,13700,13700,0
20230822,185300,4566245020,13700,13700,13700,13700,0
20230822,185200,4566245020,13700,13700,13700,13700,0
20230822,185100,4566245020,13700,13700,13700,13700,6143
20230822,185000,4566245020,13700,13700,13700,13700,0
20230822,184900,4566245020,13700,13700,13700,13700,0
20230822,184800,4566245020,13700,13700,13700,13700,0
20230822,184700,4566245020,13700,13700,13700,13700,0
20230822,184600,4566245020,13700,13700,13700,13700,0
20230822,184500,4566245020,13700,13700,13700,13700,0
20230822,184400,4566245020,13700,13700,13700,13700,0
20230822,184300,4566245020,13700,13700,13700,13700,0
20230822,184200,4566245020,13700,13700,13700,13700,0
20230822,184100,4566245020,13700,13700,13700,13700,0
20230822,184000,4566245020,13700,13700,13700,13700,0
20230822,183900,4566245020,13700,13700,13700,13700,0
20230822,183800,4566245020,13700,13700,13700,13700,0
20230822,183700,4566245020,13700,13700,13700,13700,0
20230822,183600,4566245020,13700,13700,13700,13700,0
20230822,183500,4566245020,13700,13700,13700,13700,0
20230822,183400,4566245020,13700,13700,13700,13700,0
20230822,183300,4566245020,13700,13700,13700,13700,0
20230822,183200,4566245020,13700,13700,13700,13700,0
20230822,183100,4566245020,13700,13700,13700,13700,0
20230822,183000,4566245020,13700,13700,13700,13700,0
20230822,182900,4566245020,13700,13700,13700,13700,0
20230822,182800,4566245020,13700,13700,13700,13700,0
20230822,182700,4566245020,13700,13700,13700,13700,0
20230822,182600,4566245020,13700,13700,13700,13700,0
20230822,182500,4566245020,13700,13700,13700,13700,0
20230822,182400,4566245020,13700,13700,13700,13700,0
20230822,182300,4566245020,13700,13700,13700,13700,0
20230822,182200,4566245020,13700,13700,13700,13700,0
20230822,182100,4566245020,13700,13700,13700,13700,6143
20230822,182000,4566245020,13700,13700,13700,13700,0
20230822,181900,4566245020,13700,13700,13700,13700,0
20230822,181800,4566245020,13700,13700,13700,13700,0
20230822,181700,4566245020,13700,13700,13700,13700,0
20230822,181600,4566245020,13700,13700,13700,13700,0
20230822,181500,4566245020,13700,13700,13700,13700,0
20230822,181400,4566245020,13700,13700,13700,13700,0
20230822,181300,4566245020,13700,13700,13700,13700,0
20230822,181200,4566245020,13700,13700,13700,13700,0
20230822,181100,4566245020,13700,13700,13700,13700,0
20230822,181000,4566245020,13700,13700,13700,13700,0
20230822,180900,4566245020,13700,13700,13700,13700,0
20230822,180800,4566245020,13700,13700,13700,13700,0
20230822,180700,4566245020,13700,13700,13700,13700,0
20230822,180600,4566245020,13700,13700,13700,13700,0
20230822,180500,4566245020,13700,13700,13700,13700,0
20230822,180400,4566245020,13700,13700,13700,13700,0
20230822,180300,4566245020,13700,13700,13700,13700,0
20230822,180200,4566245020,13700,13700,13700,13700,0
20230822,180100,4566245020,13700,13700,13700,13700,0
20230822,180000,4566245020,13700,13700,13700,13700,0
20230822,175900,4566245020,13700,13700,13700,13700,0
20230822,175800,4566245020,13700,13700,13700,13700,0
20230822,175700,4566245020,13700,13700,13700,13700,0
20230822,175600,4566245020,13700,13700,13700,13700,0
20230822,175500,4566245020,13700,13700,13700,13700,0
20230822,175400,4566245020,13700,13700,13700,13700,0
20230822,175300,4566245020,13700,13700,13700,13700,0
20230822,175200,4566245020,13700,13700,13700,13700,0
20230822,175100,4566245020,13700,13700,13700,13700,6143
20230822,175000,4566245020,13700,13700,13700,13700,0
20230822,174900,4566245020,13700,13700,13700,13700,0
20230822,174800,4566245020,13700,13700,13700,13700,0
20230822,174700,4566245020,13700,13700,13700,13700,0
20230822,174600,4566245020,13700,13700,13700,13700,0
20230822,174500,4566245020,13700,13700,13700,13700,0
20230822,174400,4566245020,13700,13700,13700,13700,0
20230822,174300,4566245020,13700,13700,13700,13700,0
20230822,174200,4566245020,13700,13700,13700,13700,0
20230822,174100,4566245020,13700,13700,13700,13700,0
20230822,174000,4566245020,13700,13700,13700,13700,0
20230822,173900,4566245020,13700,13700,13700,13700,0
20230822,173800,4566245020,13700,13700,13700,13700,0
20230822,173700,4566245020,13700,13700,13700,13700,0
20230822,173600,4566245020,13700,13700,13700,13700,0
20230822,173500,4566245020,13700,13700,13700,13700,0
20230822,173400,4566245020,13700,13700,13700,13700,0
20230822,173300,4566245020,13700,13700,13700,13700,0
20230822,173200,4566245020,13700,13700,13700,13700,0
20230822,173100,4566245020,13700,13700,13700,13700,0
20230822,173000,4566245020,13700,13700,13700,13700,0
20230822,172900,4566245020,13700,13700,13700,13700,0
20230822,172800,4566245020,13700,13700,13700,13700,0
20230822,172700,4566245020,13700,13700,13700,13700,0
20230822,172600,4566245020,13700,13700,13700,13700,0
20230822,172500,4566245020,13700,13700,13700,13700,0
20230822,172400,4566245020,13700,13700,13700,13700,0
20230822,172300,4566245020,13700,13700,13700,13700,0
20230822,172200,4566245020,13700,13700,13700,13700,0
20230822,172100,4566245020,13700,13700,13700,13700,6143
20230822,172000,4566245020,13700,13700,13700,13700,0
20230822,171900,4566245020,13700,13700,13700,13700,0
20230822,171800,4566245020,13700,13700,13700,13700,0
20230822,171700,4566245020,13700,13700,13700,13700,0
20230822,171600,4566245020,13700,13700,13700,13700,0
20230822,171500,4566245020,13700,13700,13700,13700,0
20230822,171400,4566245020,13700,13700,13700,13700,0
20230822,171300,4566245020,13700,13700,13700,13700,0
20230822,171200,4566245020,13700,13700,13700,13700,0
20230822,171100,4566245020,13700,13700,13700,13700,0
20230822,171000,4566245020,13700,13700,13700,13700,0
20230822,170900,4566245020,13700,13700,13700,13700,0
20230822,170800,4566245020,13700,13700,13700,13700,0
20230822,170700,4566245020,13700,13700,13700,13700,0
20230822,170600,4566245020,13700,13700,13700,13700,0
20230822,170500,4566245020,13700,13700,13700,13700,0
20230822,170400,4566245020,13700,13700,13700,13700,0
20230822,170300,4566245020,13700,13700,13700,13700,0
20230822,170200,4566245020,13700,13700,13700,13700,0
20230822,170100,4566245020,13700,13700,13700,13700,0
20230822,170000,4566245020,13700,13700,13700,13700,0
20230822,165900,4566245020,13700,13700,13700,13700,0
20230822,165800,4566245020,13700,13700,13700,13700,0
20230822,165700,4566245020,13700,13700,13700,13700,0
20230822,165600,4566245020,13700,13700,13700,13700,0
20230822,165500,4566245020,13700,13700,13700,13700,0
20230822,165400,4566245020,13700,13700,13700,13700,0
20230822,165300,4566245020,13700,13700,13700,13700,0
20230822,165200,4566245020,13700,13700,13700,13700,0
20230822,165100,4566245020,13700,13700,13700,13700,6143
20230822,165000,4566245020,13700,13700,13700,13700,0
20230822,164900,4566245020,13700,13700,13700,13700,0
20230822,164800,4566245020,13700,13700,13700,13700,0
20230822,164700,4566245020,13700,13700,13700,13700,0
20230822,164600,4566245020,13700,13700,13700,13700,0
20230822,164500,4566245020,13700,13700,13700,13700,0
20230822,164400,4566245020,13700,13700,13700,13700,0
20230822,164300,4566245020,13700,13700,13700,13700,0
20230822,164200,4566245020,13700,13700,13700,13700,0
20230822,164100,4566245020,13700,13700,13700,13700,0
20230822,164000,4566245020,13700,13700,13700,13700,0
20230822,163900,4566245020,13700,13700,13700,13700,0
20230822,163800,4566245020,13700,13700,13700,13700,0
20230822,163700,4566245020,13700,13700,13700,13700,0
20230822,163600,4566245020,13700,13700,13700,13700,0
20230822,163500,4566245020,13700,13700,13700,13700,0
20230822,163400,4566245020,13700,13700,13700,13700,0
20230822,163300,4566245020,13700,13700,13700,13700,0
20230822,163200,4566245020,13700,13700,13700,13700,0
20230822,163100,4566245020,13700,13700,13700,13700,0
20230822,163000,4566245020,13700,13700,13700,13700,0
20230822,162900,4566245020,13700,13700,13700,13700,0
20230822,162800,4566245020,13700,13700,13700,13700,0
20230822,162700,4566245020,13700,13700,13700,13700,0
20230822,162600,4566245020,13700,13700,13700,13700,0
20230822,162500,4566245020,13700,13700,13700,13700,0
20230822,162400,4566245020,13700,13700,13700,13700,0
20230822,162300,4566245020,13700,13700,13700,13700,0
20230822,162200,4566245020,13700,13700,13700,13700,0
20230822,162100,4566245020,13700,13700,13700,13700,6143
20230822,162000,4566245020,13700,13700,13700,13700,0
20230822,161900,4566245020,13700,13700,13700,13700,0
20230822,161800,4566245020,13700,13700,13700,13700,0
20230822,161700,4566245020,13700,13700,13700,13700,0
20230822,161600,4566245020,13700,13700,13700,13700,0
20230822,161500,4566245020,13700,13700,13700,13700,0
20230822,161400,4566245020,13700,13700,13700,13700,0
20230822,161300,4566245020,13700,13700,13700,13700,0
20230822,161200,4566245020,13700,13700,13700,13700,0
20230822,161100,4566245020,13700,13700,13700,13700,0
20230822,161000,4566245020,13700,13700,13700,13700,0
20230822,160900,4566245020,13700,13700,13700,13700,0
20230822,160800,4566245020,13700,13700,13700,13700,0
20230822,160700,4566245020,13700,13700,13700,13700,0
20230822,160600,4566245020,13700,13700,13700,13700,0
20230822,160500,4566245020,13700,13700,13700,13700,0
20230822,160400,4566245020,13700,13700,13700,13700,0
20230822,160300,4566245020,13700,13700,13700,13700,0
20230822,160200,4566245020,13700,13700,13700,13700,0
20230822,160100,4566245020,13700,13700,13700,13700,0
20230822,160000,4566245020,13700,13700,13700,13700,0
20230822,155900,4566245020,13700,13700,13700,13700,0
20230822,155800,4566245020,13700,13700,13700,13700,0
20230822,155700,4566245020,13700,13700,13700,13700,0
20230822,155600,4566245020,13700,13700,13700,13700,0
20230822,155500,4566245020,13700,13700,13700,13700,0
20230822,155400,4566245020,13700,13700,13700,13700,0
20230822,155300,4566245020,13700,13700,13700,13700,0
20230822,155200,4566245020,13700,13700,13700,13700,0
20230822,155100,4566245020,13700,13700,13700,13700,6143
20230822,155000,4566245020,13700,13700,13700,13700,0
20230822,154900,4566245020,13700,13700,13700,13700,0
20230822,154800,4566245020,13700,13700,13700,13700,0
20230822,154700,4566245020,13700,13700,13700,13700,0
20230822,154600,4566245020,13700,13700,13700,13700,0
20230822,154500,4566245020,13700,13700,13700,13700,0
20230822,154400,4566245020,13700,13700,13700,13700,0
20230822,154300,4566245020,13700,13700,13700,13700,0
20230822,154200,4566245020,13700,13700,13700,13700,0
20230822,154100,4566245020,13700,13700,13700,13700,0
20230822,154000,4566245020,13700,13700,13700,13700,0
20230822,153900,4566245020,13700,13700,13700,13700,0
20230822,153800,4566245020,13700,13700,13700,13700,0
20230822,153700,4566245020,13700,13700,13700,13700,0
20230822,153600,4566245020,13700,13700,13700,13700,0
20230822,153500,4566245020,13700,13700,13700,13700,0
20230822,153400,4566245020,13700,13700,13700,13700,0
20230822,153300,4566245020,13700,13700,13700,13700,0
20230822,153200,4566245020,13700,13700,13700,13700,0
20230822,153100,4566245020,13700,13700,13700,13700,0
20230822,153000,4566245020,13700,13700,13700,13700,6143
20230822,152900,4482085920,13700,13700,13700,13700,0
20230822,152800,4482085920,13700,13700,13700,13700,0
20230822,152700,4482085920,13700,13700,13700,13700,0
20230822,152600,4482085920,13700,13700,13700,13700,0
20230822,152500,4482085920,13700,13700,13700,13700,0
20230822,152400,4482085920,13700,13700,13700,13700,0
20230822,152300,4482085920,13700,13700,13700,13700,0
20230822,152200,4482085920,13700,13700,13700,13700,0
20230822,152100,4482085920,13700,13700,13700,13700,0
20230822,152000,4482085920,13700,13700,13700,13700,0
20230822,151900,4482085920,13700,13680,13700,13680,4531
20230822,151800,4420025910,13700,13660,13700,13650,535
20230822,151700,4412717700,13660,13660,13660,13660,47
20230822,151600,4412075680,13700,13690,13700,13690,2184
20230822,151500,4382158220,13690,13690,13690,13690,252
20230822,151400,4378708340,13690,13690,13700,13690,968
20230822,151300,4365456310,13680,13710,13710,13680,940
20230822,151200,4352571040,13720,13710,13720,13710,517
20230822,151100,4345482700,13710,13700,13710,13700,1106
20230822,151000,4330323450,13700,13700,13700,13700,455
20230822,150900,4324089950,13700,13710,13720,13700,333
20230822,150800,4319523480,13710,13710,13720,13710,1462
20230822,150700,4299478520,13710,13690,13710,13690,953
20230822,150600,4286424180,13680,13690,13690,13680,272
20230822,150500,4282701040,13700,13700,13710,13700,57
20230822,150400,4281919800,13700,13680,13700,13680,498
20230822,150300,4275102380,13690,13690,13690,13690,2
20230822,150200,4275075000,13680,13710,13710,13680,226
20230822,150100,4271980590,13700,13690,13700,13690,1064
20230822,150000,4257406070,13690,13670,13690,13560,1122
20230822,145900,4242113230,13700,13700,13710,13670,836
20230822,145800,4230659590,13700,13690,13700,13690,3
20230822,145700,4230618500,13700,13690,13700,13690,3043
20230822,145600,4188929880,13700,13690,13700,13690,479
20230822,145500,4182372140,13700,13680,13700,13650,1606
20230822,145400,4160379040,13680,13660,13690,13660,433
20230822,145300,4154456380,13680,13680,13680,13680,1728
20230822,145200,4130817340,13680,13680,13680,13680,65
20230822,145100,4129928140,13690,13670,13690,13670,2627
20230822,145000,4093990840,13660,13620,13660,13620,5794
20230822,144900,4014917890,13630,13630,13630,13630,17
20230822,144800,4014686180,13630,13610,13630,13610,219
20230822,144700,4011705270,13610,13630,13640,13610,783
20230822,144600,4001035870,13630,13610,13630,13610,1177
20230822,144500,3985014020,13620,13610,13620,13610,212
20230822,144400,3982127730,13620,13600,13630,13600,2440
20230822,144300,3948899370,13600,13600,13600,13600,0
20230822,144200,3948899370,13600,13580,13600,13570,1856
20230822,144100,3923671090,13570,13570,13570,13570,278
20230822,144000,3919898630,13590,13590,13590,13590,4
20230822,143900,3919844270,13590,13570,13590,13550,671
20230822,143800,3910735380,13570,13570,13570,13570,0
20230822,143700,3910735380,13570,13570,13570,13570,454
20230822,143600,3904574600,13570,13570,13580,13570,1608
20230822,143500,3882753830,13560,13540,13560,13540,212
20230822,143400,3879881490,13540,13560,13560,13540,115
20230822,143300,3878323190,13560,13560,13560,13530,308
20230822,143200,3874147310,13530,13530,13530,13530,58
20230822,143100,3873362570,13570,13570,13570,13570,2
20230822,143000,3873335430,13570,13570,13570,13520,673
20230822,142900,3864207920,13510,13510,13510,13500,1484
20230822,142800,3844171140,13600,13600,13600,13600,0
20230822,142700,3844171140,13600,13600,13600,13600,103
20230822,142600,3842770340,13510,13570,13570,13510,115
20230822,142500,3841210400,13620,13590,13620,13500,1202
20230822,142400,3824877720,13590,13600,13600,13590,359
20230822,142300,3819995820,13590,13590,13590,13590,300
20230822,142200,3815918820,13590,13590,13590,13590,1
20230822,142100,3815905230,13600,13600,13600,13600,12
20230822,142000,3815742030,13600,13570,13600,13570,6
20230822,141900,3815660580,13600,13600,13610,13600,1701
20230822,141800,3792513450,13600,13590,13600,13580,854
20230822,141700,3780908580,13580,13560,13580,13560,1821
20230822,141600,3756186500,13560,13560,13560,13560,100
20230822,141500,3754830500,13570,13560,13570,13560,100
20230822,141400,3753474350,13550,13550,13550,13550,57
20230822,141300,3752702000,13550,13540,13550,13540,1419
20230822,141200,3733477290,13540,13520,13540,13520,157
20230822,141100,3731353800,13510,13510,13510,13510,0
20230822,141000,3731353800,13510,13510,13510,13510,1
20230822,140900,3731340290,13500,13500,13500,13500,129
20230822,140800,3729598790,13500,13530,13530,13500,214
20230822,140700,3726707000,13550,13550,13550,13550,161
20230822,140600,3724525450,13550,13550,13550,13550,23
20230822,140500,3724213800,13570,13570,13570,13570,0
20230822,140400,3724213800,13570,13570,13570,13570,756
20230822,140300,3713954880,13570,13570,13570,13570,288
20230822,140200,3710046720,13550,13530,13550,13530,466
20230822,140100,3703737100,13520,13520,13520,13520,0
20230822,140000,3703737100,13520,13530,13530,13520,221
20230822,135900,3700748980,13530,13530,13530,13530,40
20230822,135800,3700207780,13520,13520,13520,13520,60
20230822,135700,3699396580,13520,13500,13520,13500,250
20230822,135600,3696016980,13520,13500,13520,13500,45
20230822,135500,3695409280,13530,13530,13530,13530,0
20230822,135400,3695409280,13530,13500,13530,13500,5101
20230822,135300,3626545750,13500,13510,13510,13500,1039
20230822,135200,3612512490,13530,13530,13530,13530,200
20230822,135100,3609806490,13530,13550,13550,13530,1799
20230822,135000,3585455770,13540,13550,13550,13540,252
20230822,134900,3582043680,13550,13550,13550,13550,186
20230822,134800,3579523380,13550,13550,13560,13550,465
20230822,134700,3573221130,13550,13550,13550,13550,521
20230822,134600,3566161580,13540,13550,13560,13540,1729
20230822,134500,3542745340,13560,13560,13560,13550,737
20230822,134400,3532754620,13600,13600,13600,13600,64
20230822,134300,3531884220,13610,13610,13610,13610,0
20230822,134200,3531884220,13610,13610,13610,13600,105
20230822,134100,3530455180,13610,13610,13610,13610,355
20230822,134000,3525623630,13520,13620,13620,13520,582
20230822,133900,3517719940,13630,13610,13640,13610,2334
20230822,133800,3485916650,13610,13570,13610,13530,3681
20230822,133700,3435937380,13580,13540,13580,13540,2438
20230822,133600,3402878540,13540,13540,13550,13490,1538
20230822,133500,3382068300,13540,13520,13540,13520,654
20230822,133400,3373214460,13510,13500,13530,13500,2027
20230822,133300,3345830040,13510,13500,13510,13500,1029
20230822,133200,3331938530,13500,13500,13510,13500,241
20230822,133100,3328684010,13510,13490,13510,13490,873
20230822,133000,3316893560,13500,13500,13500,13500,761
20230822,132900,3306620060,13500,13500,13500,13500,0
20230822,132800,3306620060,13500,13480,13500,13480,2301
20230822,132700,3275561330,13480,13480,13480,13480,270
20230822,132600,3271921730,13420,13480,13490,13420,566
20230822,132500,3264291530,13480,13440,13480,13440,705
20230822,132400,3254792870,13470,13470,13470,13470,148
20230822,132300,3252799310,13490,13450,13490,13450,1509
20230822,132200,3232482400,13440,13440,13440,13440,126
20230822,132100,3230788960,13440,13440,13440,13440,0
20230822,132000,3230788960,13440,13440,13440,13440,50
20230822,131900,3230116960,13440,13450,13450,13440,406
20230822,131800,3224657390,13450,13450,13450,13450,132
20230822,131700,3222881990,13450,13460,13470,13450,710
20230822,131600,3213327630,13460,13460,13460,13460,286
20230822,131500,3209478070,13460,13460,13460,13460,378
20230822,131400,3204390190,13450,13450,13450,13450,106
20230822,131300,3202964490,13440,13440,13440,13440,94
20230822,131200,3201701130,13440,13430,13440,13430,132
20230822,131100,3199928260,13430,13430,13430,13430,0
20230822,131000,3199928260,13430,13430,13430,13430,109
20230822,130900,3198464390,13410,13410,13410,13410,0
20230822,130800,3198464390,13410,13410,13410,13410,46
20230822,130700,3197847530,13420,13430,13430,13410,783
20230822,130600,3187339850,13450,13450,13450,13450,0
20230822,130500,3187339850,13450,13450,13450,13450,1
20230822,130400,3187326400,13450,13450,13450,13450,1
20230822,130300,3187312950,13450,13450,13450,13450,500
20230822,130200,3180587950,13450,13400,13450,13400,1988
20230822,130100,3153867790,13400,13400,13400,13400,0
20230822,130000,3153867790,13400,13400,13400,13400,20
20230822,125900,3153599790,13400,13400,13400,13400,1
20230822,125800,3153586390,13400,13390,13400,13390,44
20230822,125700,3152996820,13390,13390,13390,13390,1
20230822,125600,3152983430,13390,13390,13390,13390,1566
20230822,125500,3132014690,13370,13370,13370,13370,1
20230822,125400,3132001320,13380,13410,13410,13370,705
20230822,125300,3122569970,13400,13410,13410,13400,113
20230822,125200,3121055270,13410,13410,13410,13410,0
20230822,125100,3121055270,13410,13410,13410,13410,1
20230822,125000,3121041860,13400,13400,13400,13400,30
20230822,124900,3120639860,13410,13410,13410,13410,0
20230822,124800,3120639860,13410,13410,13410,13410,0
20230822,124700,3120639860,13410,13410,13410,13410,200
20230822,124600,3117957860,13410,13380,13410,13380,131
20230822,124500,3116205050,13370,13370,13370,13370,301
20230822,124400,3112180680,13360,13430,13430,13360,7101
20230822,124300,3017156360,13420,13430,13430,13420,12
20230822,124200,3016995310,13420,13420,13420,13420,0
20230822,124100,3016995310,13420,13420,13420,13420,0
20230822,124000,3016995310,13420,13420,13420,13420,0
20230822,123900,3016995310,13420,13420,13420,13420,158
20230822,123800,3014874950,13420,13420,13420,13420,27
20230822,123700,3014512610,13420,13450,13450,13420,968
20230822,123600,3001508440,13450,13450,13450,13450,94
20230822,123500,3000244140,13450,13450,13450,13450,182
20230822,123400,2997796240,13470,13450,13480,13450,104
20230822,123300,2996396200,13450,13450,13450,13450,5
20230822,123200,2996328950,13470,13470,13470,13470,1
20230822,123100,2996315480,13470,13470,13470,13470,7
20230822,123000,2996221190,13470,13480,13480,13470,216
20230822,122900,2993309920,13480,13400,13480,13400,3459
20230822,122800,2946783010,13410,13410,13410,13410,65
20230822,122700,2945911360,13410,13410,13410,13400,192
20230822,122600,2943336660,13410,13430,13430,13410,385
20230822,122500,2938173200,13420,13420,13420,13420,100
20230822,122400,2936831200,13430,13430,13430,13430,0
20230822,122300,2936831200,13430,13430,13430,13430,520
20230822,122200,2929847600,13430,13450,13450,13430,634
20230822,122100,2921323380,13450,13450,13450,13450,48
20230822,122000,2920677780,13450,13450,13450,13450,0
20230822,121900,2920677780,13450,13450,13450,13450,98
20230822,121800,2919359680,13450,13450,13450,13450,5
20230822,121700,2919292430,13450,13450,13450,13450,6
20230822,121600,2919211730,13450,13450,13450,13450,0
20230822,121500,2919211730,13450,13440,13450,13440,173
20230822,121400,2916886590,13440,13440,13440,13440,215
20230822,121300,2913996990,13430,13400,13430,13400,69
20230822,121200,2913071700,13400,13430,13430,13400,1292
20230822,121100,2895752930,13430,13430,13430,13430,240
20230822,121000,2892529730,13450,13450,13450,13450,0
20230822,120900,2892529730,13450,13450,13450,13450,161
20230822,120800,2890364280,13450,13450,13450,13450,62
20230822,120700,2889530380,13450,13410,13450,13410,1278
20230822,120600,2872385160,13410,13410,13410,13410,75
20230822,120500,2871379410,13400,13410,13410,13400,121
20230822,120400,2869757910,13410,13410,13410,13410,0
20230822,120300,2869757910,13410,13410,13410,13410,37
20230822,120200,2869261740,13410,13410,13410,13410,30
20230822,120100,2868859440,13410,13410,13410,13410,0
20230822,120000,2868859440,13410,13410,13410,13410,5
20230822,115900,2868792390,13410,13410,13410,13410,1
20230822,115800,2868778980,13410,13410,13410,13410,35
20230822,115700,2868309630,13410,13410,13410,13410,22
20230822,115600,2868014610,13410,13410,13410,13410,1
20230822,115500,2868001200,13410,13410,13410,13410,970
20230822,115400,2854993500,13410,13410,13410,13410,139
20230822,115300,2853129510,13410,13400,13410,13400,253
20230822,115200,2849738320,13390,13390,13390,13390,77
20230822,115100,2848707290,13380,13390,13390,13380,543
20230822,115000,2841441850,13390,13390,13390,13390,100
20230822,114900,2840102850,13400,13390,13400,13390,109
20230822,114800,2838643330,13390,13390,13390,13390,5
20230822,114700,2838576380,13390,13390,13390,13390,500
20230822,114600,2831881380,13360,13360,13360,13360,1186
20230822,114500,2816036420,13370,13390,13390,13370,867
20230822,114400,2804435350,13390,13390,13390,13390,55
20230822,114300,2803698900,13410,13380,13410,13350,5023
20230822,114200,2736572420,13410,13380,13410,13380,422
20230822,114100,2730918860,13390,13410,13410,13380,6094
20230822,114000,2649317950,13420,13420,13420,13410,1716
20230822,113900,2626306230,13410,13410,13410,13410,150
20230822,113800,2624294730,13430,13430,13430,13430,174
20230822,113700,2621957910,13430,13470,13470,13430,2045
20230822,113600,2594486580,13460,13440,13460,13440,2935
20230822,113500,2555003540,13440,13440,13440,13440,0
20230822,113400,2555003540,13440,13440,13440,13440,0
20230822,113300,2555003540,13440,13440,13440,13440,244
20230822,113200,2551724180,13430,13430,13430,13430,0
20230822,113100,2551724180,13430,13430,13430,13430,656
20230822,113000,2542914100,13430,13430,13430,13430,206
20230822,112900,2540147520,13440,13440,13440,13440,0
20230822,112800,2540147520,13440,13440,13440,13440,11
20230822,112700,2539999680,13440,13440,13440,13440,1
20230822,112600,2539986240,13440,13420,13440,13420,2
20230822,112500,2539959380,13420,13410,13420,13410,198
20230822,112400,2537303030,13410,13400,13410,13390,1786
20230822,112300,2513371250,13400,13400,13400,13390,895
20230822,112200,2501380640,13400,13400,13400,13400,1000
20230822,112100,2487980640,13400,13400,13400,13400,0
20230822,112000,2487980640,13400,13400,13400,13400,28
20230822,111900,2487605440,13400,13410,13410,13400,3008
20230822,111800,2447288160,13400,13400,13400,13400,0
20230822,111700,2447288160,13400,13410,13410,13400,756
20230822,111600,2437155200,13410,13410,13410,13410,11
20230822,111500,2437007690,13400,13400,13400,13400,1000
20230822,111400,2423607690,13400,13400,13400,13400,15
20230822,111300,2423406690,13410,13410,13410,13410,3
20230822,111200,2423366460,13400,13400,13400,13400,414
20230822,111100,2417818860,13400,13410,13420,13400,983
20230822,111000,2404639430,13400,13400,13410,13400,135
20230822,110900,2402829890,13390,13390,13390,13390,150
20230822,110800,2400821390,13390,13400,13400,13390,1617
20230822,110700,2379165700,13400,13400,13400,13400,794
20230822,110600,2368526100,13400,13390,13400,13390,2
20230822,110500,2368499310,13400,13400,13400,13400,8
20230822,110400,2368392110,13400,13410,13410,13400,2324
20230822,110300,2337244050,13420,13410,13420,13410,41
20230822,110200,2336694230,13410,13410,13410,13410,298
20230822,110100,2332698050,13410,13410,13410,13410,92
20230822,110000,2331464330,13410,13410,13410,13410,516
20230822,105900,2324544770,13410,13410,13410,13410,482
20230822,105800,2318081150,13400,13400,13410,13400,454
20230822,105700,2311997450,13400,13400,13400,13400,78
20230822,105600,2310952250,13420,13410,13420,13400,1218
20230822,105500,2294629510,13410,13410,13410,13410,1232
20230822,105400,2278108390,13410,13410,13410,13410,0
20230822,105300,2278108390,13410,13440,13440,13410,3226
20230822,105200,2234789940,13440,13440,13450,13440,2236
20230822,105100,2204730140,13440,13440,13440,13440,1350
20230822,105000,2186586140,13440,13450,13450,13430,2237
20230822,104900,2156522550,13460,13450,13460,13450,816
20230822,104800,2145547250,13450,13430,13450,13430,1282
20230822,104700,2128319410,13430,13440,13440,13430,1392
20230822,104600,2109619850,13440,13440,13450,13430,211
20230822,104500,2106783000,13440,13430,13440,13430,92
20230822,104400,2105547430,13430,13420,13430,13420,2193
20230822,104300,2076104320,13420,13420,13420,13420,325
20230822,104200,2071742820,13450,13450,13450,13450,0
20230822,104100,2071742820,13450,13450,13450,13450,1090
20230822,104000,2057082320,13450,13430,13450,13430,275
20230822,103900,2053385800,13430,13430,13430,13430,34
20230822,103800,2052929180,13420,13420,13430,13420,144
20230822,103700,2050996470,13420,13420,13430,13420,530
20230822,103600,2043881170,13420,13420,13420,13420,0
20230822,103500,2043881170,13420,13420,13420,13420,0
20230822,103400,2043881170,13420,13420,13420,13420,644
20230822,103300,2035238690,13420,13420,13420,13420,5
20230822,103200,2035171590,13420,13410,13430,13410,846
20230822,103100,2023815100,13410,13410,13410,13410,35
20230822,103000,2023345750,13410,13410,13410,13410,211
20230822,102900,2020516240,13410,13410,13410,13400,677
20230822,102800,2011443330,13410,13420,13420,13410,351
20230822,102700,2006733110,13420,13420,13420,13420,10
20230822,102600,2006598910,13420,13400,13420,13400,678
20230822,102500,1997513510,13400,13450,13450,13400,519
20230822,102400,1990546730,13450,13450,13450,13450,0
20230822,102300,1990546730,13450,13450,13450,13450,129
20230822,102200,1988811680,13440,13420,13440,13420,379
20230822,102100,1983721110,13410,13400,13410,13400,723
20230822,102000,1974030790,13400,13400,13400,13390,604
20230822,101900,1965938100,13400,13390,13400,13390,740
20230822,101800,1956029460,13390,13400,13400,13380,1042
20230822,101700,1942079400,13410,13420,13430,13410,278
20230822,101600,1938348920,13410,13380,13410,13380,1774
20230822,101500,1914611580,13380,13380,13380,13380,10
20230822,101400,1914477780,13370,13410,13410,13370,1478
20230822,101300,1894704990,13490,13490,13490,13490,5
20230822,101200,1894637540,13500,13420,13500,13370,7490
20230822,101100,1794294920,13460,13460,13460,13460,17
20230822,101000,1794066100,13460,13460,13460,13460,100
20230822,100900,1792720100,13460,13410,13460,13410,1857
20230822,100800,1767784230,13410,13400,13430,13400,925
20230822,100700,1755380790,13410,13430,13430,13410,1901
20230822,100600,1729880870,13420,13420,13420,13410,1599
20230822,100500,1708424500,13420,13420,13420,13420,301
20230822,100400,1704385080,13420,13420,13420,13410,1044
20230822,100300,1690380870,13420,13420,13430,13410,1450
20230822,100200,1670925800,13420,13450,13460,13420,832
20230822,100100,1659747400,13440,13480,13490,13440,392
20230822,100000,1654463990,13480,13480,13490,13480,135
20230822,095900,1652643990,13490,13480,13490,13480,474
20230822,095800,1646253360,13480,13430,13480,13430,2342
20230822,095700,1614752340,13420,13420,13430,13420,987
20230822,095600,1601505540,13420,13460,13460,13410,9600
20230822,095500,1472587390,13460,13460,13460,13450,1762
20230822,095400,1448875020,13450,13450,13460,13450,2371
20230822,095300,1416976220,13460,13470,13470,13450,2189
20230822,095200,1387504040,13480,13490,13490,13480,640
20230822,095100,1378872950,13500,13520,13520,13500,336
20230822,095000,1374333680,13520,13530,13530,13520,142
20230822,094900,1372413780,13530,13540,13550,13530,382
20230822,094800,1367243140,13550,13550,13550,13550,12
20230822,094700,1367080540,13550,13550,13560,13550,148
20230822,094600,1365075130,13550,13550,13560,13550,200
20230822,094500,1362364160,13550,13550,13550,13550,766
20230822,094400,1351984860,13550,13580,13580,13540,233
20230822,094300,1348828020,13560,13580,13580,13560,902
20230822,094200,1336587550,13580,13570,13580,13570,1148
20230822,094100,1320997890,13570,13500,13570,13500,3176
20230822,094000,1278010760,13500,13490,13500,13490,112
20230822,093900,1276499780,13500,13480,13500,13480,583
20230822,093800,1268635270,13480,13510,13530,13480,812
20230822,093700,1257661370,13500,13480,13510,13470,2631
20230822,093600,1222209470,13480,13550,13550,13470,5513
20230822,093500,1147849380,13540,13480,13540,13470,4302
20230822,093400,1089752410,13490,13490,13490,13480,732
20230822,093300,1079877800,13490,13490,13490,13480,335
20230822,093200,1075360450,13490,13470,13490,13460,224
20230822,093100,1072342990,13460,13450,13470,13450,1246
20230822,093000,1055580440,13450,13520,13520,13450,266
20230822,092900,1051996550,13520,13520,13520,13520,0
20230822,092800,1051996550,13520,13430,13520,13420,2056
20230822,092700,1024340700,13430,13460,13460,13430,2093
20230822,092600,996211860,13470,13490,13490,13470,713
20230822,092500,986605030,13480,13490,13490,13480,337
20230822,092400,982060260,13480,13500,13510,13480,1208
20230822,092300,965756020,13490,13470,13490,13460,2263
20230822,092200,935257780,13480,13490,13490,13470,1043
20230822,092100,921200540,13490,13510,13520,13490,1502
20230822,092000,900921380,13510,13530,13600,13510,2569
20230822,091900,866161500,13520,13570,13570,13520,5136
20230822,091800,796579210,13570,13570,13570,13560,971
20230822,091700,783405630,13570,13570,13570,13560,257
20230822,091600,779918690,13560,13560,13560,13560,240
20230822,091500,776664290,13570,13550,13600,13550,1875
20230822,091400,751219320,13550,13530,13560,13530,1117
20230822,091300,736092820,13530,13530,13550,13520,1214
20230822,091200,719665420,13540,13570,13570,13500,995
20230822,091100,706225470,13580,13520,13580,13500,2409
20230822,091000,673644390,13510,13490,13510,13480,1820
20230822,090900,649081740,13500,13510,13520,13490,3960
20230822,090800,595597980,13510,13560,13580,13500,2049
20230822,090700,567863860,13550,13460,13550,13460,4170
20230822,090600,511593760,13460,13470,13470,13410,10576
20230822,090500,369456010,13470,13460,13480,13460,575
20230822,090400,361710110,13460,13540,13540,13450,6204
20230822,090300,278013270,13540,13580,13580,13520,2379
20230822,090200,245801040,13570,13710,13720,13430,8660
20230822,090100,128114670,13720,13780,13820,13720,3562
20230822,090000,79131880,13850,13820,13850,13750,5732