KissMeData/089850/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194100,876078530,15500,15500,15500,15500,684
20230822,194000,876078530,15500,15500,15500,15500,0
20230822,193900,876078530,15500,15500,15500,15500,0
20230822,193800,876078530,15500,15500,15500,15500,0
20230822,193700,876078530,15500,15500,15500,15500,0
20230822,193600,876078530,15500,15500,15500,15500,0
20230822,193500,876078530,15500,15500,15500,15500,0
20230822,193400,876078530,15500,15500,15500,15500,0
20230822,193300,876078530,15500,15500,15500,15500,0
20230822,193200,876078530,15500,15500,15500,15500,0
20230822,193100,876078530,15500,15500,15500,15500,0
20230822,193000,876078530,15500,15500,15500,15500,0
20230822,192900,876078530,15500,15500,15500,15500,0
20230822,192800,876078530,15500,15500,15500,15500,0
20230822,192700,876078530,15500,15500,15500,15500,0
20230822,192600,876078530,15500,15500,15500,15500,0
20230822,192500,876078530,15500,15500,15500,15500,0
20230822,192400,876078530,15500,15500,15500,15500,0
20230822,192300,876078530,15500,15500,15500,15500,0
20230822,192200,876078530,15500,15500,15500,15500,0
20230822,192100,876078530,15500,15500,15500,15500,0
20230822,192000,876078530,15500,15500,15500,15500,0
20230822,191900,876078530,15500,15500,15500,15500,0
20230822,191800,876078530,15500,15500,15500,15500,0
20230822,191700,876078530,15500,15500,15500,15500,0
20230822,191600,876078530,15500,15500,15500,15500,0
20230822,191500,876078530,15500,15500,15500,15500,0
20230822,191400,876078530,15500,15500,15500,15500,0
20230822,191300,876078530,15500,15500,15500,15500,0
20230822,191200,876078530,15500,15500,15500,15500,0
20230822,191100,876078530,15500,15500,15500,15500,684
20230822,191000,876078530,15500,15500,15500,15500,0
20230822,190900,876078530,15500,15500,15500,15500,0
20230822,190800,876078530,15500,15500,15500,15500,0
20230822,190700,876078530,15500,15500,15500,15500,0
20230822,190600,876078530,15500,15500,15500,15500,0
20230822,190500,876078530,15500,15500,15500,15500,0
20230822,190400,876078530,15500,15500,15500,15500,0
20230822,190300,876078530,15500,15500,15500,15500,0
20230822,190200,876078530,15500,15500,15500,15500,0
20230822,190100,876078530,15500,15500,15500,15500,0
20230822,190000,876078530,15500,15500,15500,15500,0
20230822,185900,876078530,15500,15500,15500,15500,0
20230822,185800,876078530,15500,15500,15500,15500,0
20230822,185700,876078530,15500,15500,15500,15500,0
20230822,185600,876078530,15500,15500,15500,15500,0
20230822,185500,876078530,15500,15500,15500,15500,0
20230822,185400,876078530,15500,15500,15500,15500,0
20230822,185300,876078530,15500,15500,15500,15500,0
20230822,185200,876078530,15500,15500,15500,15500,0
20230822,185100,876078530,15500,15500,15500,15500,0
20230822,185000,876078530,15500,15500,15500,15500,0
20230822,184900,876078530,15500,15500,15500,15500,0
20230822,184800,876078530,15500,15500,15500,15500,0
20230822,184700,876078530,15500,15500,15500,15500,0
20230822,184600,876078530,15500,15500,15500,15500,0
20230822,184500,876078530,15500,15500,15500,15500,0
20230822,184400,876078530,15500,15500,15500,15500,0
20230822,184300,876078530,15500,15500,15500,15500,0
20230822,184200,876078530,15500,15500,15500,15500,0
20230822,184100,876078530,15500,15500,15500,15500,684
20230822,184000,876078530,15500,15500,15500,15500,0
20230822,183900,876078530,15500,15500,15500,15500,0
20230822,183800,876078530,15500,15500,15500,15500,0
20230822,183700,876078530,15500,15500,15500,15500,0
20230822,183600,876078530,15500,15500,15500,15500,0
20230822,183500,876078530,15500,15500,15500,15500,0
20230822,183400,876078530,15500,15500,15500,15500,0
20230822,183300,876078530,15500,15500,15500,15500,0
20230822,183200,876078530,15500,15500,15500,15500,0
20230822,183100,876078530,15500,15500,15500,15500,0
20230822,183000,876078530,15500,15500,15500,15500,0
20230822,182900,876078530,15500,15500,15500,15500,0
20230822,182800,876078530,15500,15500,15500,15500,0
20230822,182700,876078530,15500,15500,15500,15500,0
20230822,182600,876078530,15500,15500,15500,15500,0
20230822,182500,876078530,15500,15500,15500,15500,0
20230822,182400,876078530,15500,15500,15500,15500,0
20230822,182300,876078530,15500,15500,15500,15500,0
20230822,182200,876078530,15500,15500,15500,15500,0
20230822,182100,876078530,15500,15500,15500,15500,0
20230822,182000,876078530,15500,15500,15500,15500,0
20230822,181900,876078530,15500,15500,15500,15500,0
20230822,181800,876078530,15500,15500,15500,15500,0
20230822,181700,876078530,15500,15500,15500,15500,0
20230822,181600,876078530,15500,15500,15500,15500,0
20230822,181500,876078530,15500,15500,15500,15500,0
20230822,181400,876078530,15500,15500,15500,15500,0
20230822,181300,876078530,15500,15500,15500,15500,0
20230822,181200,876078530,15500,15500,15500,15500,0
20230822,181100,876078530,15500,15500,15500,15500,684
20230822,181000,876078530,15500,15500,15500,15500,0
20230822,180900,876078530,15500,15500,15500,15500,0
20230822,180800,876078530,15500,15500,15500,15500,0
20230822,180700,876078530,15500,15500,15500,15500,0
20230822,180600,876078530,15500,15500,15500,15500,0
20230822,180500,876078530,15500,15500,15500,15500,0
20230822,180400,876078530,15500,15500,15500,15500,0
20230822,180300,876078530,15500,15500,15500,15500,0
20230822,180200,876078530,15500,15500,15500,15500,0
20230822,180100,876078530,15500,15500,15500,15500,0
20230822,180000,876078530,15500,15500,15500,15500,0
20230822,175900,876078530,15500,15500,15500,15500,0
20230822,175800,876078530,15500,15500,15500,15500,0
20230822,175700,876078530,15500,15500,15500,15500,0
20230822,175600,876078530,15500,15500,15500,15500,0
20230822,175500,876078530,15500,15500,15500,15500,0
20230822,175400,876078530,15500,15500,15500,15500,0
20230822,175300,876078530,15500,15500,15500,15500,0
20230822,175200,876078530,15500,15500,15500,15500,0
20230822,175100,876078530,15500,15500,15500,15500,0
20230822,175000,876078530,15500,15500,15500,15500,0
20230822,174900,876078530,15500,15500,15500,15500,0
20230822,174800,876078530,15500,15500,15500,15500,0
20230822,174700,876078530,15500,15500,15500,15500,0
20230822,174600,876078530,15500,15500,15500,15500,0
20230822,174500,876078530,15500,15500,15500,15500,0
20230822,174400,876078530,15500,15500,15500,15500,0
20230822,174300,876078530,15500,15500,15500,15500,0
20230822,174200,876078530,15500,15500,15500,15500,0
20230822,174100,876078530,15500,15500,15500,15500,684
20230822,174000,876078530,15500,15500,15500,15500,0
20230822,173900,876078530,15500,15500,15500,15500,0
20230822,173800,876078530,15500,15500,15500,15500,0
20230822,173700,876078530,15500,15500,15500,15500,0
20230822,173600,876078530,15500,15500,15500,15500,0
20230822,173500,876078530,15500,15500,15500,15500,0
20230822,173400,876078530,15500,15500,15500,15500,0
20230822,173300,876078530,15500,15500,15500,15500,0
20230822,173200,876078530,15500,15500,15500,15500,0
20230822,173100,876078530,15500,15500,15500,15500,0
20230822,173000,876078530,15500,15500,15500,15500,0
20230822,172900,876078530,15500,15500,15500,15500,0
20230822,172800,876078530,15500,15500,15500,15500,0
20230822,172700,876078530,15500,15500,15500,15500,0
20230822,172600,876078530,15500,15500,15500,15500,0
20230822,172500,876078530,15500,15500,15500,15500,0
20230822,172400,876078530,15500,15500,15500,15500,0
20230822,172300,876078530,15500,15500,15500,15500,0
20230822,172200,876078530,15500,15500,15500,15500,0
20230822,172100,876078530,15500,15500,15500,15500,0
20230822,172000,876078530,15500,15500,15500,15500,0
20230822,171900,876078530,15500,15500,15500,15500,0
20230822,171800,876078530,15500,15500,15500,15500,0
20230822,171700,876078530,15500,15500,15500,15500,0
20230822,171600,876078530,15500,15500,15500,15500,0
20230822,171500,876078530,15500,15500,15500,15500,0
20230822,171400,876078530,15500,15500,15500,15500,0
20230822,171300,876078530,15500,15500,15500,15500,0
20230822,171200,876078530,15500,15500,15500,15500,0
20230822,171100,876078530,15500,15500,15500,15500,684
20230822,171000,876078530,15500,15500,15500,15500,0
20230822,170900,876078530,15500,15500,15500,15500,0
20230822,170800,876078530,15500,15500,15500,15500,0
20230822,170700,876078530,15500,15500,15500,15500,0
20230822,170600,876078530,15500,15500,15500,15500,0
20230822,170500,876078530,15500,15500,15500,15500,0
20230822,170400,876078530,15500,15500,15500,15500,0
20230822,170300,876078530,15500,15500,15500,15500,0
20230822,170200,876078530,15500,15500,15500,15500,0
20230822,170100,876078530,15500,15500,15500,15500,0
20230822,170000,876078530,15500,15500,15500,15500,0
20230822,165900,876078530,15500,15500,15500,15500,0
20230822,165800,876078530,15500,15500,15500,15500,0
20230822,165700,876078530,15500,15500,15500,15500,0
20230822,165600,876078530,15500,15500,15500,15500,0
20230822,165500,876078530,15500,15500,15500,15500,0
20230822,165400,876078530,15500,15500,15500,15500,0
20230822,165300,876078530,15500,15500,15500,15500,0
20230822,165200,876078530,15500,15500,15500,15500,0
20230822,165100,876078530,15500,15500,15500,15500,0
20230822,165000,876078530,15500,15500,15500,15500,0
20230822,164900,876078530,15500,15500,15500,15500,0
20230822,164800,876078530,15500,15500,15500,15500,0
20230822,164700,876078530,15500,15500,15500,15500,0
20230822,164600,876078530,15500,15500,15500,15500,0
20230822,164500,876078530,15500,15500,15500,15500,0
20230822,164400,876078530,15500,15500,15500,15500,0
20230822,164300,876078530,15500,15500,15500,15500,0
20230822,164200,876078530,15500,15500,15500,15500,0
20230822,164100,876078530,15500,15500,15500,15500,684
20230822,164000,876078530,15500,15500,15500,15500,0
20230822,163900,876078530,15500,15500,15500,15500,0
20230822,163800,876078530,15500,15500,15500,15500,0
20230822,163700,876078530,15500,15500,15500,15500,0
20230822,163600,876078530,15500,15500,15500,15500,0
20230822,163500,876078530,15500,15500,15500,15500,0
20230822,163400,876078530,15500,15500,15500,15500,0
20230822,163300,876078530,15500,15500,15500,15500,0
20230822,163200,876078530,15500,15500,15500,15500,0
20230822,163100,876078530,15500,15500,15500,15500,0
20230822,163000,876078530,15500,15500,15500,15500,0
20230822,162900,876078530,15500,15500,15500,15500,0
20230822,162800,876078530,15500,15500,15500,15500,0
20230822,162700,876078530,15500,15500,15500,15500,0
20230822,162600,876078530,15500,15500,15500,15500,0
20230822,162500,876078530,15500,15500,15500,15500,0
20230822,162400,876078530,15500,15500,15500,15500,0
20230822,162300,876078530,15500,15500,15500,15500,0
20230822,162200,876078530,15500,15500,15500,15500,0
20230822,162100,876078530,15500,15500,15500,15500,0
20230822,162000,876078530,15500,15500,15500,15500,0
20230822,161900,876078530,15500,15500,15500,15500,0
20230822,161800,876078530,15500,15500,15500,15500,0
20230822,161700,876078530,15500,15500,15500,15500,0
20230822,161600,876078530,15500,15500,15500,15500,0
20230822,161500,876078530,15500,15500,15500,15500,0
20230822,161400,876078530,15500,15500,15500,15500,0
20230822,161300,876078530,15500,15500,15500,15500,0
20230822,161200,876078530,15500,15500,15500,15500,0
20230822,161100,876078530,15500,15500,15500,15500,684
20230822,161000,876078530,15500,15500,15500,15500,0
20230822,160900,876078530,15500,15500,15500,15500,0
20230822,160800,876078530,15500,15500,15500,15500,0
20230822,160700,876078530,15500,15500,15500,15500,0
20230822,160600,876078530,15500,15500,15500,15500,0
20230822,160500,876078530,15500,15500,15500,15500,0
20230822,160400,876078530,15500,15500,15500,15500,0
20230822,160300,876078530,15500,15500,15500,15500,0
20230822,160200,876078530,15500,15500,15500,15500,0
20230822,160100,876078530,15500,15500,15500,15500,0
20230822,160000,876078530,15500,15500,15500,15500,0
20230822,155900,876078530,15500,15500,15500,15500,0
20230822,155800,876078530,15500,15500,15500,15500,0
20230822,155700,876078530,15500,15500,15500,15500,0
20230822,155600,876078530,15500,15500,15500,15500,0
20230822,155500,876078530,15500,15500,15500,15500,0
20230822,155400,876078530,15500,15500,15500,15500,0
20230822,155300,876078530,15500,15500,15500,15500,0
20230822,155200,876078530,15500,15500,15500,15500,0
20230822,155100,876078530,15500,15500,15500,15500,0
20230822,155000,876078530,15500,15500,15500,15500,0
20230822,154900,876078530,15500,15500,15500,15500,0
20230822,154800,876078530,15500,15500,15500,15500,0
20230822,154700,876078530,15500,15500,15500,15500,0
20230822,154600,876078530,15500,15500,15500,15500,0
20230822,154500,876078530,15500,15500,15500,15500,0
20230822,154400,876078530,15500,15500,15500,15500,0
20230822,154300,876078530,15500,15500,15500,15500,0
20230822,154200,876078530,15500,15500,15500,15500,0
20230822,154100,876078530,15500,15500,15500,15500,684
20230822,154000,876078530,15500,15500,15500,15500,0
20230822,153900,876078530,15500,15500,15500,15500,0
20230822,153800,876078530,15500,15500,15500,15500,0
20230822,153700,876078530,15500,15500,15500,15500,0
20230822,153600,876078530,15500,15500,15500,15500,0
20230822,153500,876078530,15500,15500,15500,15500,0
20230822,153400,876078530,15500,15500,15500,15500,0
20230822,153300,876078530,15500,15500,15500,15500,0
20230822,153200,876078530,15500,15500,15500,15500,0
20230822,153100,876078530,15500,15500,15500,15500,0
20230822,153000,876078530,15500,15500,15500,15500,684
20230822,152900,865476530,15490,15490,15490,15490,0
20230822,152800,865476530,15490,15490,15490,15490,0
20230822,152700,865476530,15490,15490,15490,15490,0
20230822,152600,865476530,15490,15490,15490,15490,0
20230822,152500,865476530,15490,15490,15490,15490,0
20230822,152400,865476530,15490,15490,15490,15490,0
20230822,152300,865476530,15490,15490,15490,15490,0
20230822,152200,865476530,15490,15490,15490,15490,0
20230822,152100,865476530,15490,15490,15490,15490,0
20230822,152000,865476530,15490,15490,15490,15490,0
20230822,151900,865476530,15490,15470,15490,15470,39
20230822,151800,864873000,15470,15470,15470,15470,0
20230822,151700,864873000,15470,15420,15470,15420,9
20230822,151600,864734170,15470,15470,15470,15420,9
20230822,151500,864595250,15460,15460,15470,15460,18
20230822,151400,864316950,15460,15420,15470,15420,29
20230822,151300,863868900,15460,15450,15460,15420,18
20230822,151200,863591020,15420,15430,15430,15420,120
20230822,151100,861740520,15420,15420,15450,15420,26
20230822,151000,861339360,15420,15440,15460,15420,413
20230822,150900,854967030,15430,15430,15430,15430,16
20230822,150800,854720150,15470,15430,15470,15430,9
20230822,150700,854581240,15480,15480,15480,15480,0
20230822,150600,854581240,15480,15480,15480,15480,0
20230822,150500,854581240,15480,15460,15490,15430,216
20230822,150400,851243990,15480,15460,15480,15460,31
20230822,150300,850764130,15490,15490,15490,15490,40
20230822,150200,850144530,15500,15500,15500,15500,0
20230822,150100,850144530,15500,15470,15500,15470,328
20230822,150000,845067490,15470,15440,15470,15440,22
20230822,145900,844727590,15440,15440,15440,15440,88
20230822,145800,843368870,15480,15440,15480,15420,193
20230822,145700,840390750,15480,15470,15480,15470,74
20230822,145600,839245340,15470,15470,15470,15470,1
20230822,145500,839229870,15480,15480,15480,15480,6
20230822,145400,839136990,15480,15440,15480,15440,220
20230822,145300,835734380,15450,15420,15450,15420,291
20230822,145200,831240950,15420,15420,15420,15420,56
20230822,145100,830377430,15420,15410,15420,15410,64
20230822,145000,829391180,15440,15440,15440,15440,0
20230822,144900,829391180,15440,15440,15440,15440,0
20230822,144800,829391180,15440,15440,15440,15440,0
20230822,144700,829391180,15440,15440,15440,15440,0
20230822,144600,829391180,15440,15440,15440,15440,0
20230822,144500,829391180,15440,15440,15440,15440,0
20230822,144400,829391180,15440,15440,15440,15440,11
20230822,144300,829221340,15440,15440,15440,15440,0
20230822,144200,829221340,15440,15440,15440,15440,1
20230822,144100,829205900,15340,15350,15350,15340,14
20230822,144000,828991020,15470,15370,15470,15370,82
20230822,143900,827730500,15370,15330,15370,15330,54
20230822,143800,826902520,15330,15420,15420,15330,533
20230822,143700,818697330,15480,15480,15480,15480,0
20230822,143600,818697330,15480,15480,15480,15480,0
20230822,143500,818697330,15480,15480,15480,15480,0
20230822,143400,818697330,15480,15480,15480,15480,0
20230822,143300,818697330,15480,15480,15480,15480,0
20230822,143200,818697330,15480,15480,15480,15480,1
20230822,143100,818681850,15420,15420,15420,15420,2
20230822,143000,818651010,15480,15480,15480,15480,0
20230822,142900,818651010,15480,15480,15480,15480,0
20230822,142800,818651010,15480,15450,15480,15450,20
20230822,142700,818341470,15480,15460,15480,15460,50
20230822,142600,817567570,15480,15470,15480,15470,30
20230822,142500,817103190,15480,15480,15480,15480,0
20230822,142400,817103190,15480,15480,15480,15480,0
20230822,142300,817103190,15480,15480,15480,15480,0
20230822,142200,817103190,15480,15460,15480,15460,50
20230822,142100,816329210,15480,15470,15480,15470,50
20230822,142000,815555690,15480,15480,15480,15480,0
20230822,141900,815555690,15480,15480,15480,15480,0
20230822,141800,815555690,15480,15480,15480,15480,0
20230822,141700,815555690,15480,15480,15480,15480,0
20230822,141600,815555690,15480,15480,15480,15480,0
20230822,141500,815555690,15480,15480,15480,15480,0
20230822,141400,815555690,15480,15480,15480,15480,0
20230822,141300,815555690,15480,15480,15480,15480,0
20230822,141200,815555690,15480,15480,15480,15480,0
20230822,141100,815555690,15480,15480,15480,15480,0
20230822,141000,815555690,15480,15480,15480,15480,0
20230822,140900,815555690,15480,15480,15480,15480,0
20230822,140800,815555690,15480,15480,15480,15480,0
20230822,140700,815555690,15480,15480,15480,15480,0
20230822,140600,815555690,15480,15470,15480,15470,2
20230822,140500,815524740,15480,15480,15480,15480,0
20230822,140400,815524740,15480,15480,15480,15400,454
20230822,140300,808522690,15470,15470,15470,15470,0
20230822,140200,808522690,15470,15470,15470,15470,0
20230822,140100,808522690,15470,15470,15470,15470,41
20230822,140000,807888420,15470,15470,15470,15460,8
20230822,135900,807764680,15450,15450,15450,15450,0
20230822,135800,807764680,15450,15450,15450,15450,7
20230822,135700,807656530,15450,15450,15450,15450,0
20230822,135600,807656530,15450,15450,15450,15450,30
20230822,135500,807193030,15470,15450,15470,15450,31
20230822,135400,806714060,15460,15470,15470,15460,715
20230822,135300,795654230,15470,15470,15470,15470,107
20230822,135200,793998940,15540,15540,15540,15540,0
20230822,135100,793998940,15540,15540,15540,15540,100
20230822,135000,792444940,15550,15550,15550,15550,0
20230822,134900,792444940,15550,15550,15550,15550,160
20230822,134800,789956940,15550,15550,15550,15550,0
20230822,134700,789956940,15550,15550,15550,15550,0
20230822,134600,789956940,15550,15550,15550,15550,2
20230822,134500,789925840,15550,15550,15550,15550,88
20230822,134400,788557440,15550,15550,15550,15550,1
20230822,134300,788541890,15550,15550,15550,15550,0
20230822,134200,788541890,15550,15540,15550,15510,2370
20230822,134100,751734440,15550,15550,15550,15550,2
20230822,134000,751703340,15540,15540,15540,15540,46
20230822,133900,750988500,15550,15550,15550,15550,3
20230822,133800,750941850,15550,15550,15550,15550,315
20230822,133700,746043600,15550,15550,15550,15550,0
20230822,133600,746043600,15550,15550,15550,15550,67
20230822,133500,745001750,15550,15550,15550,15550,100
20230822,133400,743446750,15550,15550,15550,15550,4
20230822,133300,743384550,15550,15550,15550,15550,2
20230822,133200,743353450,15560,15560,15560,15560,288
20230822,133100,738872170,15560,15560,15560,15560,25
20230822,133000,738483170,15550,15550,15550,15550,0
20230822,132900,738483170,15550,15550,15550,15550,184
20230822,132800,735621970,15550,15550,15550,15550,10
20230822,132700,735466470,15560,15560,15560,15560,0
20230822,132600,735466470,15560,15560,15560,15560,0
20230822,132500,735466470,15560,15560,15560,15560,0
20230822,132400,735466470,15560,15560,15560,15550,997
20230822,132300,719958150,15550,15550,15550,15550,10
20230822,132200,719802650,15560,15560,15560,15560,1
20230822,132100,719787090,15560,15520,15560,15520,1938
20230822,132000,689655250,15510,15510,15510,15510,0
20230822,131900,689655250,15510,15510,15510,15510,510
20230822,131800,681745150,15510,15510,15510,15510,34
20230822,131700,681217810,15510,15510,15510,15510,100
20230822,131600,679666810,15540,15520,15540,15520,21
20230822,131500,679340870,15540,15540,15540,15540,0
20230822,131400,679340870,15540,15540,15540,15540,400
20230822,131300,673124870,15550,15550,15550,15550,95
20230822,131200,671647620,15550,15540,15550,15540,11
20230822,131100,671476580,15550,15550,15550,15550,0
20230822,131000,671476580,15550,15550,15550,15550,0
20230822,130900,671476580,15550,15540,15560,15540,1335
20230822,130800,650718630,15530,15530,15530,15530,305
20230822,130700,645981980,15510,15540,15550,15510,401
20230822,130600,639757180,15530,15490,15530,15490,869
20230822,130500,626271230,15510,15410,15520,15410,2790
20230822,130400,583093250,15400,15400,15400,15400,0
20230822,130300,583093250,15400,15400,15400,15400,148
20230822,130200,580814050,15400,15400,15400,15400,0
20230822,130100,580814050,15400,15400,15400,15400,0
20230822,130000,580814050,15400,15400,15400,15400,1405
20230822,125900,559177050,15400,15390,15400,15390,3
20230822,125800,559130860,15400,15360,15400,15360,596
20230822,125700,549955380,15290,15290,15290,15290,147
20230822,125600,547707750,15290,15290,15290,15290,0
20230822,125500,547707750,15290,15290,15290,15290,0
20230822,125400,547707750,15290,15290,15290,15290,0
20230822,125300,547707750,15290,15290,15290,15290,65
20230822,125200,546713900,15290,15290,15290,15290,0
20230822,125100,546713900,15290,15290,15290,15290,1
20230822,125000,546698610,15270,15250,15270,15250,14
20230822,124900,546484990,15290,15290,15290,15290,0
20230822,124800,546484990,15290,15290,15290,15290,0
20230822,124700,546484990,15290,15290,15290,15290,0
20230822,124600,546484990,15290,15230,15290,15210,157
20230822,124500,544096380,15300,15300,15300,15300,0
20230822,124400,544096380,15300,15300,15300,15300,0
20230822,124300,544096380,15300,15300,15300,15300,0
20230822,124200,544096380,15300,15350,15350,15300,479
20230822,124100,536767430,15360,15320,15360,15320,10
20230822,124000,536614150,15320,15320,15320,15320,0
20230822,123900,536614150,15320,15320,15320,15320,109
20230822,123800,534944270,15330,15330,15330,15330,10
20230822,123700,534790970,15360,15360,15360,15360,0
20230822,123600,534790970,15360,15360,15360,15360,0
20230822,123500,534790970,15360,15340,15360,15340,61
20230822,123400,533854340,15330,15330,15330,15330,20
20230822,123300,533547740,15330,15330,15330,15330,0
20230822,123200,533547740,15330,15330,15330,15330,0
20230822,123100,533547740,15330,15330,15330,15330,120
20230822,123000,531708140,15330,15330,15330,15330,0
20230822,122900,531708140,15330,15330,15330,15330,10
20230822,122800,531554840,15360,15360,15360,15360,0
20230822,122700,531554840,15360,15360,15360,15360,100
20230822,122600,530018840,15370,15370,15370,15370,0
20230822,122500,530018840,15370,15370,15370,15370,0
20230822,122400,530018840,15370,15370,15370,15370,0
20230822,122300,530018840,15370,15370,15370,15370,0
20230822,122200,530018840,15370,15370,15370,15370,0
20230822,122100,530018840,15370,15370,15370,15370,0
20230822,122000,530018840,15370,15370,15370,15370,0
20230822,121900,530018840,15370,15370,15370,15370,17
20230822,121800,529757550,15370,15370,15370,15370,0
20230822,121700,529757550,15370,15370,15370,15370,0
20230822,121600,529757550,15370,15370,15370,15370,0
20230822,121500,529757550,15370,15320,15370,15320,52
20230822,121400,528958410,15370,15370,15370,15370,2
20230822,121300,528927670,15320,15320,15320,15320,4
20230822,121200,528866390,15380,15380,15380,15380,0
20230822,121100,528866390,15380,15380,15380,15380,0
20230822,121000,528866390,15380,15380,15380,15380,50
20230822,120900,528097390,15400,15400,15400,15400,0
20230822,120800,528097390,15400,15400,15400,15400,0
20230822,120700,528097390,15400,15400,15400,15400,0
20230822,120600,528097390,15400,15400,15400,15400,0
20230822,120500,528097390,15400,15400,15400,15400,0
20230822,120400,528097390,15400,15400,15400,15400,0
20230822,120300,528097390,15400,15400,15400,15400,0
20230822,120200,528097390,15400,15400,15400,15400,1
20230822,120100,528081990,15300,15300,15300,15300,6
20230822,120000,527990190,15300,15350,15350,15300,745
20230822,115900,516556810,15400,15400,15400,15400,0
20230822,115800,516556810,15400,15400,15400,15400,0
20230822,115700,516556810,15400,15400,15400,15400,0
20230822,115600,516556810,15400,15400,15400,15400,0
20230822,115500,516556810,15400,15400,15400,15400,1
20230822,115400,516541410,15350,15350,15350,15350,0
20230822,115300,516541410,15350,15370,15370,15350,115
20230822,115200,514775120,15370,15370,15370,15370,28
20230822,115100,514344760,15400,15400,15400,15400,0
20230822,115000,514344760,15400,15400,15400,15400,0
20230822,114900,514344760,15400,15400,15400,15400,0
20230822,114800,514344760,15400,15400,15400,15400,1
20230822,114700,514329360,15410,15410,15410,15410,100
20230822,114600,512788360,15420,15420,15420,15420,0
20230822,114500,512788360,15420,15430,15430,15410,222
20230822,114400,509365150,15450,15440,15450,15440,180
20230822,114300,506584370,15440,15440,15440,15440,0
20230822,114200,506584370,15440,15430,15440,15430,150
20230822,114100,504268480,15440,15440,15440,15440,0
20230822,114000,504268480,15440,15420,15440,15420,120
20230822,113900,502418060,15450,15450,15450,15450,20
20230822,113800,502109060,15450,15450,15450,15440,375
20230822,113700,496315810,15460,15460,15460,15460,0
20230822,113600,496315810,15460,15460,15460,15460,31
20230822,113500,495836550,15480,15480,15480,15480,5
20230822,113400,495759150,15460,15460,15460,15460,161
20230822,113300,493270090,15500,15500,15500,15500,52
20230822,113200,492464090,15450,15470,15470,15450,220
20230822,113100,489064360,15500,15500,15500,15500,0
20230822,113000,489064360,15500,15500,15500,15500,0
20230822,112900,489064360,15500,15500,15500,15500,117
20230822,112800,487250860,15500,15510,15510,15500,394
20230822,112700,481139970,15500,15500,15500,15500,0
20230822,112600,481139970,15500,15460,15500,15460,66
20230822,112500,480117800,15510,15510,15510,15510,61
20230822,112400,479171690,15500,15440,15500,15440,1375
20230822,112300,457890770,15380,15370,15440,15370,4113
20230822,112200,394509090,15370,15350,15370,15350,202
20230822,112100,391404720,15350,15350,15350,15350,0
20230822,112000,391404720,15350,15360,15360,15350,150
20230822,111900,389101220,15360,15360,15360,15360,0
20230822,111800,389101220,15360,15360,15360,15360,55
20230822,111700,388256420,15370,15370,15370,15370,0
20230822,111600,388256420,15370,15370,15370,15370,0
20230822,111500,388256420,15370,15350,15370,15350,17
20230822,111400,387995350,15340,15340,15340,15340,0
20230822,111300,387995350,15340,15340,15340,15340,0
20230822,111200,387995350,15340,15330,15340,15330,128
20230822,111100,386031940,15300,15320,15320,15300,200
20230822,111000,382970280,15330,15340,15340,15330,10
20230822,110900,382816930,15370,15370,15370,15370,5
20230822,110800,382740080,15380,15380,15380,15380,0
20230822,110700,382740080,15380,15380,15380,15380,0
20230822,110600,382740080,15380,15380,15380,15380,1
20230822,110500,382724700,15380,15380,15380,15380,0
20230822,110400,382724700,15380,15370,15380,15370,224
20230822,110300,379279820,15380,15380,15380,15380,24
20230822,110200,378910700,15390,15310,15390,15310,921
20230822,110100,364772730,15290,15290,15290,15290,12
20230822,110000,364589250,15290,15290,15290,15290,0
20230822,105900,364589250,15290,15290,15290,15290,41
20230822,105800,363962360,15290,15240,15290,15240,897
20230822,105700,350268470,15220,15220,15220,15220,0
20230822,105600,350268470,15220,15220,15220,15220,0
20230822,105500,350268470,15220,15220,15220,15220,0
20230822,105400,350268470,15220,15220,15220,15220,10
20230822,105300,350116270,15240,15240,15240,15240,0
20230822,105200,350116270,15240,15230,15240,15230,500
20230822,105100,342498730,15210,15210,15210,15210,0
20230822,105000,342498730,15210,15210,15210,15210,100
20230822,104900,340977730,15210,15210,15210,15210,10
20230822,104800,340825630,15210,15210,15210,15210,0
20230822,104700,340825630,15210,15210,15210,15210,10
20230822,104600,340673530,15230,15230,15230,15230,0
20230822,104500,340673530,15230,15230,15230,15230,0
20230822,104400,340673530,15230,15230,15230,15230,0
20230822,104300,340673530,15230,15230,15230,15230,0
20230822,104200,340673530,15230,15230,15230,15230,0
20230822,104100,340673530,15230,15230,15230,15230,0
20230822,104000,340673530,15230,15230,15230,15230,5
20230822,103900,340597380,15240,15240,15240,15240,0
20230822,103800,340597380,15240,15240,15240,15240,85
20230822,103700,339301980,15230,15230,15230,15230,0
20230822,103600,339301980,15230,15230,15230,15230,0
20230822,103500,339301980,15230,15230,15230,15230,99
20230822,103400,337794210,15230,15230,15230,15230,0
20230822,103300,337794210,15230,15230,15230,15230,0
20230822,103200,337794210,15230,15230,15230,15230,10
20230822,103100,337641910,15230,15230,15230,15230,0
20230822,103000,337641910,15230,15230,15230,15230,0
20230822,102900,337641910,15230,15180,15230,15180,68
20230822,102800,336608770,15230,15230,15230,15230,0
20230822,102700,336608770,15230,15230,15230,15230,100
20230822,102600,335085770,15220,15220,15220,15220,30
20230822,102500,334629170,15220,15220,15220,15220,0
20230822,102400,334629170,15220,15220,15220,15220,0
20230822,102300,334629170,15220,15220,15220,15220,0
20230822,102200,334629170,15220,15220,15220,15220,0
20230822,102100,334629170,15220,15220,15220,15220,0
20230822,102000,334629170,15220,15200,15220,15200,525
20230822,101900,326638730,15220,15220,15220,15220,0
20230822,101800,326638730,15220,15220,15220,15220,0
20230822,101700,326638730,15220,15220,15220,15220,0
20230822,101600,326638730,15220,15220,15220,15220,0
20230822,101500,326638730,15220,15220,15220,15220,0
20230822,101400,326638730,15220,15210,15220,15210,9
20230822,101300,326501760,15210,15210,15210,15210,10
20230822,101200,326349660,15220,15220,15220,15220,100
20230822,101100,324827660,15220,15220,15220,15220,0
20230822,101000,324827660,15220,15220,15220,15220,0
20230822,100900,324827660,15220,15220,15220,15220,0
20230822,100800,324827660,15220,15220,15220,15220,9
20230822,100700,324690680,15150,15150,15150,15150,16
20230822,100600,324448280,15150,15150,15150,15150,160
20230822,100500,322024280,15150,15220,15220,15150,3
20230822,100400,321978690,15160,15170,15170,15160,91
20230822,100300,320599120,15200,15240,15240,15200,1034
20230822,100200,304863970,15240,15240,15240,15240,9
20230822,100100,304726810,15230,15230,15230,15230,1
20230822,100000,304711580,15220,15220,15220,15220,0
20230822,095900,304711580,15220,15210,15220,15210,143
20230822,095800,302536120,15210,15230,15230,15210,151
20230822,095700,300238420,15290,15300,15300,15290,124
20230822,095600,298341720,15350,15300,15350,15300,111
20230822,095500,296639010,15350,15350,15350,15350,1
20230822,095400,296623660,15370,15370,15370,15370,100
20230822,095300,295086660,15370,15390,15390,15370,29
20230822,095200,294640550,15390,15390,15390,15390,330
20230822,095100,289561850,15400,15400,15400,15400,0
20230822,095000,289561850,15400,15350,15400,15350,529
20230822,094900,281426570,15300,15320,15320,15300,1207
20230822,094800,262955330,15290,15290,15290,15290,790
20230822,094700,250876230,15290,15290,15290,15290,0
20230822,094600,250876230,15290,15290,15290,15290,0
20230822,094500,250876230,15290,15290,15290,15290,0
20230822,094400,250876230,15290,15200,15290,15200,265
20230822,094300,246825050,15270,15240,15270,15240,953
20230822,094200,232293480,15190,15190,15190,15190,0
20230822,094100,232293480,15190,15150,15200,15140,642
20230822,094000,222569090,15240,15240,15240,15240,0
20230822,093900,222569090,15240,15240,15240,15240,0
20230822,093800,222569090,15240,15240,15240,15240,0
20230822,093700,222569090,15240,15240,15240,15240,0
20230822,093600,222569090,15240,15240,15240,15240,0
20230822,093500,222569090,15240,15170,15240,15110,413
20230822,093400,216311990,15170,15170,15170,15170,0
20230822,093300,216311990,15170,15170,15170,15170,60
20230822,093200,215401790,15260,15260,15260,15260,60
20230822,093100,214486190,15260,15260,15260,15260,0
20230822,093000,214486190,15260,15260,15260,15260,24
20230822,092900,214119950,15160,15160,15160,15160,691
20230822,092800,203644390,15160,15250,15260,15130,1059
20230822,092700,187590730,15250,15250,15250,15250,280
20230822,092600,183320730,15160,15170,15170,15160,691
20230822,092500,172845020,15270,15270,15270,15270,0
20230822,092400,172845020,15270,15140,15270,15140,14
20230822,092300,172632670,15270,15270,15270,15270,0
20230822,092200,172632670,15270,15270,15270,15270,1
20230822,092100,172617400,15130,15160,15160,15120,2079
20230822,092000,141161220,15140,15290,15290,15130,1618
20230822,091900,116578070,15210,15290,15290,15210,1000
20230822,091800,101347170,15300,15300,15300,15300,17
20230822,091700,101087070,15300,15300,15300,15300,1
20230822,091600,101071770,15350,15350,15350,15350,0
20230822,091500,101071770,15350,15350,15350,15350,0
20230822,091400,101071770,15350,15350,15350,15350,260
20230822,091300,97080770,15400,15360,15400,15220,1401
20230822,091200,75734490,15340,15340,15340,15340,169
20230822,091100,73142030,15340,15340,15340,15340,30
20230822,091000,72681830,15340,15340,15340,15340,264
20230822,090900,68632070,15380,15380,15380,15380,15
20230822,090800,68401370,15460,15390,15460,15380,399
20230822,090700,62245400,15380,15380,15380,15380,1
20230822,090600,62230020,15380,15430,15430,15380,668
20230822,090500,51940640,15460,15430,15460,15430,187
20230822,090400,49054330,15460,15460,15460,15460,83
20230822,090300,47771150,15460,15500,15500,15460,24
20230822,090200,47399320,15490,15490,15510,15490,1622
20230822,090100,22260750,15380,15380,15380,15380,4
20230822,090000,22199230,15370,15290,15370,15290,1450