KissMeData/199730/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,200900,188385660,14030,14030,14030,14030,356
20230822,200800,188385660,14030,14030,14030,14030,0
20230822,200700,188385660,14030,14030,14030,14030,0
20230822,200600,188385660,14030,14030,14030,14030,0
20230822,200500,188385660,14030,14030,14030,14030,0
20230822,200400,188385660,14030,14030,14030,14030,0
20230822,200300,188385660,14030,14030,14030,14030,0
20230822,200200,188385660,14030,14030,14030,14030,0
20230822,200100,188385660,14030,14030,14030,14030,0
20230822,200000,188385660,14030,14030,14030,14030,0
20230822,195900,188385660,14030,14030,14030,14030,0
20230822,195800,188385660,14030,14030,14030,14030,0
20230822,195700,188385660,14030,14030,14030,14030,0
20230822,195600,188385660,14030,14030,14030,14030,0
20230822,195500,188385660,14030,14030,14030,14030,0
20230822,195400,188385660,14030,14030,14030,14030,0
20230822,195300,188385660,14030,14030,14030,14030,0
20230822,195200,188385660,14030,14030,14030,14030,0
20230822,195100,188385660,14030,14030,14030,14030,0
20230822,195000,188385660,14030,14030,14030,14030,0
20230822,194900,188385660,14030,14030,14030,14030,0
20230822,194800,188385660,14030,14030,14030,14030,0
20230822,194700,188385660,14030,14030,14030,14030,0
20230822,194600,188385660,14030,14030,14030,14030,0
20230822,194500,188385660,14030,14030,14030,14030,0
20230822,194400,188385660,14030,14030,14030,14030,0
20230822,194300,188385660,14030,14030,14030,14030,0
20230822,194200,188385660,14030,14030,14030,14030,0
20230822,194100,188385660,14030,14030,14030,14030,0
20230822,194000,188385660,14030,14030,14030,14030,0
20230822,193900,188385660,14030,14030,14030,14030,356
20230822,193800,188385660,14030,14030,14030,14030,0
20230822,193700,188385660,14030,14030,14030,14030,0
20230822,193600,188385660,14030,14030,14030,14030,0
20230822,193500,188385660,14030,14030,14030,14030,0
20230822,193400,188385660,14030,14030,14030,14030,0
20230822,193300,188385660,14030,14030,14030,14030,0
20230822,193200,188385660,14030,14030,14030,14030,0
20230822,193100,188385660,14030,14030,14030,14030,0
20230822,193000,188385660,14030,14030,14030,14030,0
20230822,192900,188385660,14030,14030,14030,14030,0
20230822,192800,188385660,14030,14030,14030,14030,0
20230822,192700,188385660,14030,14030,14030,14030,0
20230822,192600,188385660,14030,14030,14030,14030,0
20230822,192500,188385660,14030,14030,14030,14030,0
20230822,192400,188385660,14030,14030,14030,14030,0
20230822,192300,188385660,14030,14030,14030,14030,0
20230822,192200,188385660,14030,14030,14030,14030,0
20230822,192100,188385660,14030,14030,14030,14030,0
20230822,192000,188385660,14030,14030,14030,14030,0
20230822,191900,188385660,14030,14030,14030,14030,0
20230822,191800,188385660,14030,14030,14030,14030,0
20230822,191700,188385660,14030,14030,14030,14030,0
20230822,191600,188385660,14030,14030,14030,14030,0
20230822,191500,188385660,14030,14030,14030,14030,0
20230822,191400,188385660,14030,14030,14030,14030,0
20230822,191300,188385660,14030,14030,14030,14030,0
20230822,191200,188385660,14030,14030,14030,14030,0
20230822,191100,188385660,14030,14030,14030,14030,0
20230822,191000,188385660,14030,14030,14030,14030,0
20230822,190900,188385660,14030,14030,14030,14030,356
20230822,190800,188385660,14030,14030,14030,14030,0
20230822,190700,188385660,14030,14030,14030,14030,0
20230822,190600,188385660,14030,14030,14030,14030,0
20230822,190500,188385660,14030,14030,14030,14030,0
20230822,190400,188385660,14030,14030,14030,14030,0
20230822,190300,188385660,14030,14030,14030,14030,0
20230822,190200,188385660,14030,14030,14030,14030,0
20230822,190100,188385660,14030,14030,14030,14030,0
20230822,190000,188385660,14030,14030,14030,14030,0
20230822,185900,188385660,14030,14030,14030,14030,0
20230822,185800,188385660,14030,14030,14030,14030,0
20230822,185700,188385660,14030,14030,14030,14030,0
20230822,185600,188385660,14030,14030,14030,14030,0
20230822,185500,188385660,14030,14030,14030,14030,0
20230822,185400,188385660,14030,14030,14030,14030,0
20230822,185300,188385660,14030,14030,14030,14030,0
20230822,185200,188385660,14030,14030,14030,14030,0
20230822,185100,188385660,14030,14030,14030,14030,0
20230822,185000,188385660,14030,14030,14030,14030,0
20230822,184900,188385660,14030,14030,14030,14030,0
20230822,184800,188385660,14030,14030,14030,14030,0
20230822,184700,188385660,14030,14030,14030,14030,0
20230822,184600,188385660,14030,14030,14030,14030,0
20230822,184500,188385660,14030,14030,14030,14030,0
20230822,184400,188385660,14030,14030,14030,14030,0
20230822,184300,188385660,14030,14030,14030,14030,0
20230822,184200,188385660,14030,14030,14030,14030,0
20230822,184100,188385660,14030,14030,14030,14030,0
20230822,184000,188385660,14030,14030,14030,14030,0
20230822,183900,188385660,14030,14030,14030,14030,356
20230822,183800,188385660,14030,14030,14030,14030,0
20230822,183700,188385660,14030,14030,14030,14030,0
20230822,183600,188385660,14030,14030,14030,14030,0
20230822,183500,188385660,14030,14030,14030,14030,0
20230822,183400,188385660,14030,14030,14030,14030,0
20230822,183300,188385660,14030,14030,14030,14030,0
20230822,183200,188385660,14030,14030,14030,14030,0
20230822,183100,188385660,14030,14030,14030,14030,0
20230822,183000,188385660,14030,14030,14030,14030,0
20230822,182900,188385660,14030,14030,14030,14030,0
20230822,182800,188385660,14030,14030,14030,14030,0
20230822,182700,188385660,14030,14030,14030,14030,0
20230822,182600,188385660,14030,14030,14030,14030,0
20230822,182500,188385660,14030,14030,14030,14030,0
20230822,182400,188385660,14030,14030,14030,14030,0
20230822,182300,188385660,14030,14030,14030,14030,0
20230822,182200,188385660,14030,14030,14030,14030,0
20230822,182100,188385660,14030,14030,14030,14030,0
20230822,182000,188385660,14030,14030,14030,14030,0
20230822,181900,188385660,14030,14030,14030,14030,0
20230822,181800,188385660,14030,14030,14030,14030,0
20230822,181700,188385660,14030,14030,14030,14030,0
20230822,181600,188385660,14030,14030,14030,14030,0
20230822,181500,188385660,14030,14030,14030,14030,0
20230822,181400,188385660,14030,14030,14030,14030,0
20230822,181300,188385660,14030,14030,14030,14030,0
20230822,181200,188385660,14030,14030,14030,14030,0
20230822,181100,188385660,14030,14030,14030,14030,0
20230822,181000,188385660,14030,14030,14030,14030,0
20230822,180900,188385660,14030,14030,14030,14030,356
20230822,180800,188385660,14030,14030,14030,14030,0
20230822,180700,188385660,14030,14030,14030,14030,0
20230822,180600,188385660,14030,14030,14030,14030,0
20230822,180500,188385660,14030,14030,14030,14030,0
20230822,180400,188385660,14030,14030,14030,14030,0
20230822,180300,188385660,14030,14030,14030,14030,0
20230822,180200,188385660,14030,14030,14030,14030,0
20230822,180100,188385660,14030,14030,14030,14030,0
20230822,180000,188385660,14030,14030,14030,14030,0
20230822,175900,188385660,14030,14030,14030,14030,0
20230822,175800,188385660,14030,14030,14030,14030,0
20230822,175700,188385660,14030,14030,14030,14030,0
20230822,175600,188385660,14030,14030,14030,14030,0
20230822,175500,188385660,14030,14030,14030,14030,0
20230822,175400,188385660,14030,14030,14030,14030,0
20230822,175300,188385660,14030,14030,14030,14030,0
20230822,175200,188385660,14030,14030,14030,14030,0
20230822,175100,188385660,14030,14030,14030,14030,0
20230822,175000,188385660,14030,14030,14030,14030,0
20230822,174900,188385660,14030,14030,14030,14030,0
20230822,174800,188385660,14030,14030,14030,14030,0
20230822,174700,188385660,14030,14030,14030,14030,0
20230822,174600,188385660,14030,14030,14030,14030,0
20230822,174500,188385660,14030,14030,14030,14030,0
20230822,174400,188385660,14030,14030,14030,14030,0
20230822,174300,188385660,14030,14030,14030,14030,0
20230822,174200,188385660,14030,14030,14030,14030,0
20230822,174100,188385660,14030,14030,14030,14030,0
20230822,174000,188385660,14030,14030,14030,14030,0
20230822,173900,188385660,14030,14030,14030,14030,356
20230822,173800,188385660,14030,14030,14030,14030,0
20230822,173700,188385660,14030,14030,14030,14030,0
20230822,173600,188385660,14030,14030,14030,14030,0
20230822,173500,188385660,14030,14030,14030,14030,0
20230822,173400,188385660,14030,14030,14030,14030,0
20230822,173300,188385660,14030,14030,14030,14030,0
20230822,173200,188385660,14030,14030,14030,14030,0
20230822,173100,188385660,14030,14030,14030,14030,0
20230822,173000,188385660,14030,14030,14030,14030,0
20230822,172900,188385660,14030,14030,14030,14030,0
20230822,172800,188385660,14030,14030,14030,14030,0
20230822,172700,188385660,14030,14030,14030,14030,0
20230822,172600,188385660,14030,14030,14030,14030,0
20230822,172500,188385660,14030,14030,14030,14030,0
20230822,172400,188385660,14030,14030,14030,14030,0
20230822,172300,188385660,14030,14030,14030,14030,0
20230822,172200,188385660,14030,14030,14030,14030,0
20230822,172100,188385660,14030,14030,14030,14030,0
20230822,172000,188385660,14030,14030,14030,14030,0
20230822,171900,188385660,14030,14030,14030,14030,0
20230822,171800,188385660,14030,14030,14030,14030,0
20230822,171700,188385660,14030,14030,14030,14030,0
20230822,171600,188385660,14030,14030,14030,14030,0
20230822,171500,188385660,14030,14030,14030,14030,0
20230822,171400,188385660,14030,14030,14030,14030,0
20230822,171300,188385660,14030,14030,14030,14030,0
20230822,171200,188385660,14030,14030,14030,14030,0
20230822,171100,188385660,14030,14030,14030,14030,0
20230822,171000,188385660,14030,14030,14030,14030,0
20230822,170900,188385660,14030,14030,14030,14030,356
20230822,170800,188385660,14030,14030,14030,14030,0
20230822,170700,188385660,14030,14030,14030,14030,0
20230822,170600,188385660,14030,14030,14030,14030,0
20230822,170500,188385660,14030,14030,14030,14030,0
20230822,170400,188385660,14030,14030,14030,14030,0
20230822,170300,188385660,14030,14030,14030,14030,0
20230822,170200,188385660,14030,14030,14030,14030,0
20230822,170100,188385660,14030,14030,14030,14030,0
20230822,170000,188385660,14030,14030,14030,14030,0
20230822,165900,188385660,14030,14030,14030,14030,0
20230822,165800,188385660,14030,14030,14030,14030,0
20230822,165700,188385660,14030,14030,14030,14030,0
20230822,165600,188385660,14030,14030,14030,14030,0
20230822,165500,188385660,14030,14030,14030,14030,0
20230822,165400,188385660,14030,14030,14030,14030,0
20230822,165300,188385660,14030,14030,14030,14030,0
20230822,165200,188385660,14030,14030,14030,14030,0
20230822,165100,188385660,14030,14030,14030,14030,0
20230822,165000,188385660,14030,14030,14030,14030,0
20230822,164900,188385660,14030,14030,14030,14030,0
20230822,164800,188385660,14030,14030,14030,14030,0
20230822,164700,188385660,14030,14030,14030,14030,0
20230822,164600,188385660,14030,14030,14030,14030,0
20230822,164500,188385660,14030,14030,14030,14030,0
20230822,164400,188385660,14030,14030,14030,14030,0
20230822,164300,188385660,14030,14030,14030,14030,0
20230822,164200,188385660,14030,14030,14030,14030,0
20230822,164100,188385660,14030,14030,14030,14030,0
20230822,164000,188385660,14030,14030,14030,14030,0
20230822,163900,188385660,14030,14030,14030,14030,356
20230822,163800,188385660,14030,14030,14030,14030,0
20230822,163700,188385660,14030,14030,14030,14030,0
20230822,163600,188385660,14030,14030,14030,14030,0
20230822,163500,188385660,14030,14030,14030,14030,0
20230822,163400,188385660,14030,14030,14030,14030,0
20230822,163300,188385660,14030,14030,14030,14030,0
20230822,163200,188385660,14030,14030,14030,14030,0
20230822,163100,188385660,14030,14030,14030,14030,0
20230822,163000,188385660,14030,14030,14030,14030,0
20230822,162900,188385660,14030,14030,14030,14030,0
20230822,162800,188385660,14030,14030,14030,14030,0
20230822,162700,188385660,14030,14030,14030,14030,0
20230822,162600,188385660,14030,14030,14030,14030,0
20230822,162500,188385660,14030,14030,14030,14030,0
20230822,162400,188385660,14030,14030,14030,14030,0
20230822,162300,188385660,14030,14030,14030,14030,0
20230822,162200,188385660,14030,14030,14030,14030,0
20230822,162100,188385660,14030,14030,14030,14030,0
20230822,162000,188385660,14030,14030,14030,14030,0
20230822,161900,188385660,14030,14030,14030,14030,0
20230822,161800,188385660,14030,14030,14030,14030,0
20230822,161700,188385660,14030,14030,14030,14030,0
20230822,161600,188385660,14030,14030,14030,14030,0
20230822,161500,188385660,14030,14030,14030,14030,0
20230822,161400,188385660,14030,14030,14030,14030,0
20230822,161300,188385660,14030,14030,14030,14030,0
20230822,161200,188385660,14030,14030,14030,14030,0
20230822,161100,188385660,14030,14030,14030,14030,0
20230822,161000,188385660,14030,14030,14030,14030,0
20230822,160900,188385660,14030,14030,14030,14030,356
20230822,160800,188385660,14030,14030,14030,14030,0
20230822,160700,188385660,14030,14030,14030,14030,0
20230822,160600,188385660,14030,14030,14030,14030,0
20230822,160500,188385660,14030,14030,14030,14030,0
20230822,160400,188385660,14030,14030,14030,14030,0
20230822,160300,188385660,14030,14030,14030,14030,0
20230822,160200,188385660,14030,14030,14030,14030,0
20230822,160100,188385660,14030,14030,14030,14030,0
20230822,160000,188385660,14030,14030,14030,14030,0
20230822,155900,188385660,14030,14030,14030,14030,0
20230822,155800,188385660,14030,14030,14030,14030,0
20230822,155700,188385660,14030,14030,14030,14030,0
20230822,155600,188385660,14030,14030,14030,14030,0
20230822,155500,188385660,14030,14030,14030,14030,0
20230822,155400,188385660,14030,14030,14030,14030,0
20230822,155300,188385660,14030,14030,14030,14030,0
20230822,155200,188385660,14030,14030,14030,14030,0
20230822,155100,188385660,14030,14030,14030,14030,0
20230822,155000,188385660,14030,14030,14030,14030,0
20230822,154900,188385660,14030,14030,14030,14030,0
20230822,154800,188385660,14030,14030,14030,14030,0
20230822,154700,188385660,14030,14030,14030,14030,0
20230822,154600,188385660,14030,14030,14030,14030,0
20230822,154500,188385660,14030,14030,14030,14030,0
20230822,154400,188385660,14030,14030,14030,14030,0
20230822,154300,188385660,14030,14030,14030,14030,0
20230822,154200,188385660,14030,14030,14030,14030,0
20230822,154100,188385660,14030,14030,14030,14030,0
20230822,154000,188385660,14030,14030,14030,14030,0
20230822,153900,188385660,14030,14030,14030,14030,356
20230822,153800,188385660,14030,14030,14030,14030,0
20230822,153700,188385660,14030,14030,14030,14030,0
20230822,153600,188385660,14030,14030,14030,14030,0
20230822,153500,188385660,14030,14030,14030,14030,0
20230822,153400,188385660,14030,14030,14030,14030,0
20230822,153300,188385660,14030,14030,14030,14030,0
20230822,153200,188385660,14030,14030,14030,14030,0
20230822,153100,188385660,14030,14030,14030,14030,0
20230822,153000,188385660,14030,14030,14030,14030,356
20230822,152900,183390980,14090,14090,14090,14090,0
20230822,152800,183390980,14090,14090,14090,14090,0
20230822,152700,183390980,14090,14090,14090,14090,0
20230822,152600,183390980,14090,14090,14090,14090,0
20230822,152500,183390980,14090,14090,14090,14090,0
20230822,152400,183390980,14090,14090,14090,14090,0
20230822,152300,183390980,14090,14090,14090,14090,0
20230822,152200,183390980,14090,14090,14090,14090,0
20230822,152100,183390980,14090,14090,14090,14090,0
20230822,152000,183390980,14090,14090,14090,14090,0
20230822,151900,183390980,14090,14080,14090,14020,403
20230822,151800,177736390,14090,14080,14100,14050,22
20230822,151700,177426740,14100,14100,14100,14100,1
20230822,151600,177412640,14080,14080,14080,14080,10
20230822,151500,177271840,14080,14050,14090,14050,44
20230822,151400,176653500,14140,14140,14140,14140,0
20230822,151300,176653500,14140,14140,14140,14140,0
20230822,151200,176653500,14140,14140,14140,14140,0
20230822,151100,176653500,14140,14140,14140,14140,0
20230822,151000,176653500,14140,14140,14140,14140,0
20230822,150900,176653500,14140,14140,14140,14140,10
20230822,150800,176512100,14050,14070,14070,14050,11
20230822,150700,176357530,14070,14050,14070,14040,159
20230822,150600,174123930,14050,14050,14050,14050,101
20230822,150500,172704880,14070,14070,14070,14070,0
20230822,150400,172704880,14070,14070,14070,14070,0
20230822,150300,172704880,14070,14070,14070,14070,14
20230822,150200,172507900,14070,14070,14070,14070,0
20230822,150100,172507900,14070,14070,14070,14070,0
20230822,150000,172507900,14070,14070,14070,14070,100
20230822,145900,171100900,14070,14070,14070,14070,0
20230822,145800,171100900,14070,14080,14080,14070,15
20230822,145700,170889830,14160,14160,14160,14160,0
20230822,145600,170889830,14160,14160,14160,14160,0
20230822,145500,170889830,14160,14160,14160,14160,0
20230822,145400,170889830,14160,14160,14160,14160,0
20230822,145300,170889830,14160,14160,14160,14160,100
20230822,145200,169473830,14160,14160,14160,14160,5
20230822,145100,169403030,14160,14160,14160,14160,2
20230822,145000,169374710,14070,14070,14070,14070,0
20230822,144900,169374710,14070,14070,14070,14070,0
20230822,144800,169374710,14070,14070,14070,14070,18
20230822,144700,169121450,14070,14070,14070,14070,16
20230822,144600,168896330,14070,14080,14080,14070,100
20230822,144500,167488530,14090,14090,14090,14090,0
20230822,144400,167488530,14090,14090,14090,14090,10
20230822,144300,167347630,14160,14160,14160,14160,0
20230822,144200,167347630,14160,14160,14160,14160,0
20230822,144100,167347630,14160,14160,14160,14160,17
20230822,144000,167106910,14070,14110,14110,14070,130
20230822,143900,165273840,14110,14110,14110,14110,11
20230822,143800,165118630,14110,14110,14110,14110,0
20230822,143700,165118630,14110,14110,14110,14110,0
20230822,143600,165118630,14110,14110,14110,14110,0
20230822,143500,165118630,14110,14110,14110,14110,0
20230822,143400,165118630,14110,14110,14110,14110,0
20230822,143300,165118630,14110,14110,14110,14110,0
20230822,143200,165118630,14110,14110,14110,14110,0
20230822,143100,165118630,14110,14110,14110,14110,0
20230822,143000,165118630,14110,14110,14110,14110,0
20230822,142900,165118630,14110,14110,14110,14110,9
20230822,142800,164991640,14100,14100,14100,14100,0
20230822,142700,164991640,14100,14100,14100,14100,0
20230822,142600,164991640,14100,14100,14100,14100,4
20230822,142500,164935240,14100,14100,14100,14100,4
20230822,142400,164878840,14100,14120,14120,14100,114
20230822,142300,163269960,14120,14120,14120,14120,0
20230822,142200,163269960,14120,14120,14120,14120,1
20230822,142100,163255840,14120,14120,14120,14120,0
20230822,142000,163255840,14120,14170,14170,14120,22
20230822,141900,162944780,14130,14130,14130,14130,0
20230822,141800,162944780,14130,14140,14140,14130,111
20230822,141700,161376340,14130,14130,14130,14130,7
20230822,141600,161277430,14130,14130,14130,14130,100
20230822,141500,159864430,14130,14200,14200,14130,764
20230822,141400,149060030,14200,14200,14200,14200,5
20230822,141300,148989030,14200,14200,14200,14200,0
20230822,141200,148989030,14200,14200,14200,14200,0
20230822,141100,148989030,14200,14200,14200,14200,0
20230822,141000,148989030,14200,14200,14200,14200,0
20230822,140900,148989030,14200,14200,14200,14200,0
20230822,140800,148989030,14200,14200,14200,14200,10
20230822,140700,148847030,14190,14190,14190,14190,0
20230822,140600,148847030,14190,14190,14190,14190,0
20230822,140500,148847030,14190,14190,14190,14190,0
20230822,140400,148847030,14190,14200,14200,14190,10
20230822,140300,148705100,14200,14200,14200,14200,0
20230822,140200,148705100,14200,14220,14220,14200,40
20230822,140100,148137080,14220,14220,14220,14220,0
20230822,140000,148137080,14220,14220,14220,14220,0
20230822,135900,148137080,14220,14220,14220,14220,9
20230822,135800,148009100,14190,14190,14190,14190,0
20230822,135700,148009100,14190,14230,14230,14190,75
20230822,135600,146944690,14310,14310,14310,14310,0
20230822,135500,146944690,14310,14310,14310,14310,0
20230822,135400,146944690,14310,14310,14310,14310,0
20230822,135300,146944690,14310,14310,14310,14310,1
20230822,135200,146930380,14320,14320,14320,14320,0
20230822,135100,146930380,14320,14320,14320,14320,0
20230822,135000,146930380,14320,14320,14320,14320,1
20230822,134900,146916060,14250,14250,14250,14250,0
20230822,134800,146916060,14250,14250,14250,14250,101
20230822,134700,145476810,14330,14330,14330,14330,0
20230822,134600,145476810,14330,14330,14330,14330,0
20230822,134500,145476810,14330,14330,14330,14330,0
20230822,134400,145476810,14330,14330,14330,14330,0
20230822,134300,145476810,14330,14330,14330,14330,0
20230822,134200,145476810,14330,14330,14330,14330,0
20230822,134100,145476810,14330,14330,14330,14330,0
20230822,134000,145476810,14330,14330,14330,14330,0
20230822,133900,145476810,14330,14330,14330,14330,0
20230822,133800,145476810,14330,14330,14330,14330,1
20230822,133700,145462480,14330,14230,14330,14230,55
20230822,133600,144679730,14230,14230,14230,14230,0
20230822,133500,144679730,14230,14230,14230,14230,0
20230822,133400,144679730,14230,14230,14230,14230,2
20230822,133300,144651270,14180,14180,14180,14180,23
20230822,133200,144325130,14180,14180,14180,14180,0
20230822,133100,144325130,14180,14180,14180,14180,0
20230822,133000,144325130,14180,14180,14180,14180,0
20230822,132900,144325130,14180,14180,14180,14180,0
20230822,132800,144325130,14180,14180,14180,14180,44
20230822,132700,143701210,14180,14180,14180,14180,0
20230822,132600,143701210,14180,14180,14180,14180,0
20230822,132500,143701210,14180,14180,14180,14180,0
20230822,132400,143701210,14180,14230,14230,14180,62
20230822,132300,142822000,14190,14190,14190,14190,1
20230822,132200,142807810,14140,14140,14140,14140,0
20230822,132100,142807810,14140,14140,14140,14140,0
20230822,132000,142807810,14140,14140,14140,14140,0
20230822,131900,142807810,14140,14140,14140,14140,0
20230822,131800,142807810,14140,14140,14140,14140,0
20230822,131700,142807810,14140,14140,14140,14140,0
20230822,131600,142807810,14140,14140,14140,14140,0
20230822,131500,142807810,14140,14230,14230,14140,239
20230822,131400,139421430,14230,14230,14230,14230,5
20230822,131300,139350280,14240,14240,14240,14240,0
20230822,131200,139350280,14240,14240,14240,14240,0
20230822,131100,139350280,14240,14240,14240,14240,20
20230822,131000,139065480,14280,14280,14280,14280,0
20230822,130900,139065480,14280,14280,14280,14280,100
20230822,130800,137637480,14220,14220,14220,14220,0
20230822,130700,137637480,14220,14220,14220,14220,0
20230822,130600,137637480,14220,14220,14220,14220,0
20230822,130500,137637480,14220,14220,14220,14220,0
20230822,130400,137637480,14220,14220,14220,14220,0
20230822,130300,137637480,14220,14220,14220,14220,0
20230822,130200,137637480,14220,14310,14310,14220,7
20230822,130100,137537580,14300,14300,14300,14300,0
20230822,130000,137537580,14300,14230,14300,14230,1015
20230822,125900,123025040,14230,14230,14230,14230,0
20230822,125800,123025040,14230,14230,14230,14230,0
20230822,125700,123025040,14230,14230,14230,14230,0
20230822,125600,123025040,14230,14230,14230,14230,0
20230822,125500,123025040,14230,14230,14230,14230,0
20230822,125400,123025040,14230,14250,14250,14230,110
20230822,125300,121459240,14250,14250,14250,14250,0
20230822,125200,121459240,14250,14250,14250,14250,0
20230822,125100,121459240,14250,14250,14250,14250,0
20230822,125000,121459240,14250,14250,14250,14250,100
20230822,124900,120034240,14340,14340,14340,14340,0
20230822,124800,120034240,14340,14340,14340,14340,159
20230822,124700,117754180,14340,14340,14340,14340,0
20230822,124600,117754180,14340,14340,14340,14340,1
20230822,124500,117739840,14280,14280,14340,14280,12
20230822,124400,117568420,14280,14280,14280,14280,0
20230822,124300,117568420,14280,14280,14280,14280,0
20230822,124200,117568420,14280,14280,14280,14280,0
20230822,124100,117568420,14280,14280,14280,14280,0
20230822,124000,117568420,14280,14280,14280,14280,0
20230822,123900,117568420,14280,14280,14280,14280,0
20230822,123800,117568420,14280,14280,14280,14280,0
20230822,123700,117568420,14280,14280,14280,14280,0
20230822,123600,117568420,14280,14280,14280,14280,20
20230822,123500,117282820,14350,14350,14350,14350,0
20230822,123400,117282820,14350,14350,14350,14350,3
20230822,123300,117239770,14370,14370,14370,14370,0
20230822,123200,117239770,14370,14370,14370,14370,0
20230822,123100,117239770,14370,14330,14370,14330,500
20230822,123000,110056970,14330,14330,14330,14330,0
20230822,122900,110056970,14330,14330,14330,14330,0
20230822,122800,110056970,14330,14330,14330,14330,0
20230822,122700,110056970,14330,14330,14330,14330,0
20230822,122600,110056970,14330,14330,14330,14330,0
20230822,122500,110056970,14330,14330,14330,14330,0
20230822,122400,110056970,14330,14330,14330,14330,0
20230822,122300,110056970,14330,14330,14330,14330,0
20230822,122200,110056970,14330,14330,14330,14330,0
20230822,122100,110056970,14330,14330,14330,14330,0
20230822,122000,110056970,14330,14330,14330,14330,0
20230822,121900,110056970,14330,14330,14330,14330,0
20230822,121800,110056970,14330,14330,14330,14330,0
20230822,121700,110056970,14330,14330,14330,14330,0
20230822,121600,110056970,14330,14330,14330,14330,1
20230822,121500,110042640,14270,14270,14270,14270,0
20230822,121400,110042640,14270,14270,14270,14270,0
20230822,121300,110042640,14270,14270,14270,14270,90
20230822,121200,108758340,14270,14350,14350,14270,95
20230822,121100,107398690,14400,14400,14400,14400,0
20230822,121000,107398690,14400,14400,14400,14400,0
20230822,120900,107398690,14400,14140,14400,14140,854
20230822,120800,95260490,14130,14130,14130,14130,0
20230822,120700,95260490,14130,14130,14130,14130,0
20230822,120600,95260490,14130,14130,14130,14130,0
20230822,120500,95260490,14130,14130,14130,14130,80
20230822,120400,94130090,14130,14130,14130,14130,3
20230822,120300,94087700,14140,14140,14140,14140,0
20230822,120200,94087700,14140,14140,14140,14140,0
20230822,120100,94087700,14140,14140,14140,14140,0
20230822,120000,94087700,14140,14140,14140,14140,0
20230822,115900,94087700,14140,14140,14140,14140,0
20230822,115800,94087700,14140,14140,14140,14140,0
20230822,115700,94087700,14140,14140,14140,14140,150
20230822,115600,91966700,14130,14130,14130,14130,0
20230822,115500,91966700,14130,14130,14130,14130,0
20230822,115400,91966700,14130,14140,14140,14130,119
20230822,115300,90285180,14130,14130,14130,14130,0
20230822,115200,90285180,14130,14130,14130,14130,0
20230822,115100,90285180,14130,14130,14130,14130,0
20230822,115000,90285180,14130,14130,14130,14130,0
20230822,114900,90285180,14130,14130,14130,14130,0
20230822,114800,90285180,14130,14130,14130,14130,6
20230822,114700,90200400,14130,14130,14130,14130,0
20230822,114600,90200400,14130,14130,14130,14130,0
20230822,114500,90200400,14130,14130,14130,14130,10
20230822,114400,90059100,14130,14130,14130,14130,0
20230822,114300,90059100,14130,14130,14130,14130,0
20230822,114200,90059100,14130,14130,14130,14130,6
20230822,114100,89974320,14130,14130,14130,14130,0
20230822,114000,89974320,14130,14130,14130,14130,0
20230822,113900,89974320,14130,14130,14130,14130,0
20230822,113800,89974320,14130,14130,14130,14130,0
20230822,113700,89974320,14130,14130,14130,14130,0
20230822,113600,89974320,14130,14130,14130,14130,0
20230822,113500,89974320,14130,14130,14130,14130,60
20230822,113400,89126520,14210,14210,14210,14210,0
20230822,113300,89126520,14210,14210,14210,14210,0
20230822,113200,89126520,14210,14210,14210,14210,0
20230822,113100,89126520,14210,14210,14210,14210,0
20230822,113000,89126520,14210,14210,14210,14210,0
20230822,112900,89126520,14210,14210,14210,14210,100
20230822,112800,87705520,14210,14210,14210,14210,0
20230822,112700,87705520,14210,14210,14210,14210,0
20230822,112600,87705520,14210,14180,14210,14180,7
20230822,112500,87606230,14180,14130,14180,14130,262
20230822,112400,83904120,14130,14130,14130,14130,848
20230822,112300,71921880,14130,14130,14130,14130,1
20230822,112200,71907750,14130,14130,14130,14130,147
20230822,112100,69830640,14130,14130,14130,14130,1
20230822,112000,69816510,14130,14130,14130,14130,0
20230822,111900,69816510,14130,14130,14130,14130,0
20230822,111800,69816510,14130,14130,14130,14130,0
20230822,111700,69816510,14130,14130,14130,14130,135
20230822,111600,67908960,14130,14130,14130,14130,2
20230822,111500,67880700,14130,14130,14130,14130,0
20230822,111400,67880700,14130,14130,14130,14130,0
20230822,111300,67880700,14130,14130,14130,14130,0
20230822,111200,67880700,14130,14160,14160,14130,10
20230822,111100,67739350,14160,14160,14160,14160,1
20230822,111000,67725190,14130,14150,14150,14130,126
20230822,110900,65944190,14110,14110,14110,14110,0
20230822,110800,65944190,14110,14110,14110,14110,0
20230822,110700,65944190,14110,14110,14110,14110,0
20230822,110600,65944190,14110,14110,14110,14110,0
20230822,110500,65944190,14110,14110,14110,14110,0
20230822,110400,65944190,14110,14110,14110,14110,0
20230822,110300,65944190,14110,14110,14110,14110,0
20230822,110200,65944190,14110,14110,14110,14110,0
20230822,110100,65944190,14110,14110,14110,14110,0
20230822,110000,65944190,14110,14110,14110,14110,0
20230822,105900,65944190,14110,14110,14110,14110,0
20230822,105800,65944190,14110,14110,14110,14110,0
20230822,105700,65944190,14110,14110,14110,14110,0
20230822,105600,65944190,14110,14110,14110,14110,0
20230822,105500,65944190,14110,14110,14110,14110,12
20230822,105400,65774870,14110,14140,14140,14110,106
20230822,105300,64279110,14110,14110,14110,14110,0
20230822,105200,64279110,14110,14110,14110,14110,0
20230822,105100,64279110,14110,14110,14110,14110,0
20230822,105000,64279110,14110,14110,14110,14110,0
20230822,104900,64279110,14110,14110,14110,14110,0
20230822,104800,64279110,14110,14110,14110,14110,0
20230822,104700,64279110,14110,14110,14110,14110,10
20230822,104600,64138010,14090,14090,14090,14090,0
20230822,104500,64138010,14090,14090,14090,14090,0
20230822,104400,64138010,14090,14090,14090,14090,18
20230822,104300,63884390,14220,14220,14220,14220,0
20230822,104200,63884390,14220,14220,14220,14220,0
20230822,104100,63884390,14220,14220,14220,14220,0
20230822,104000,63884390,14220,14220,14220,14220,0
20230822,103900,63884390,14220,14220,14220,14220,0
20230822,103800,63884390,14220,14220,14220,14220,0
20230822,103700,63884390,14220,14220,14220,14220,0
20230822,103600,63884390,14220,14220,14220,14220,0
20230822,103500,63884390,14220,14220,14220,14220,17
20230822,103400,63642650,14230,14230,14230,14230,0
20230822,103300,63642650,14230,14230,14230,14230,0
20230822,103200,63642650,14230,14230,14230,14230,0
20230822,103100,63642650,14230,14230,14230,14230,1
20230822,103000,63628420,14110,14150,14150,14110,786
20230822,102900,52531470,14250,14250,14250,14250,0
20230822,102800,52531470,14250,14250,14250,14250,0
20230822,102700,52531470,14250,14250,14250,14250,0
20230822,102600,52531470,14250,14250,14250,14250,0
20230822,102500,52531470,14250,14250,14250,14250,0
20230822,102400,52531470,14250,14250,14250,14250,0
20230822,102300,52531470,14250,14250,14250,14250,0
20230822,102200,52531470,14250,14250,14250,14250,0
20230822,102100,52531470,14250,14250,14250,14250,0
20230822,102000,52531470,14250,14250,14250,14250,0
20230822,101900,52531470,14250,14250,14250,14250,0
20230822,101800,52531470,14250,14250,14250,14250,0
20230822,101700,52531470,14250,14250,14250,14250,0
20230822,101600,52531470,14250,14250,14250,14250,1
20230822,101500,52517220,14250,14150,14250,14130,311
20230822,101400,48122600,14150,14150,14150,14150,0
20230822,101300,48122600,14150,14150,14150,14150,0
20230822,101200,48122600,14150,14150,14150,14150,0
20230822,101100,48122600,14150,14150,14150,14150,0
20230822,101000,48122600,14150,14150,14150,14150,2
20230822,100900,48094300,14240,14240,14240,14240,0
20230822,100800,48094300,14240,14240,14240,14240,0
20230822,100700,48094300,14240,14240,14240,14240,0
20230822,100600,48094300,14240,14240,14240,14240,0
20230822,100500,48094300,14240,14240,14240,14240,10
20230822,100400,47951900,14250,14250,14250,14250,0
20230822,100300,47951900,14250,14250,14250,14250,1
20230822,100200,47937650,14240,14240,14240,14240,100
20230822,100100,46513650,14240,14240,14240,14240,0
20230822,100000,46513650,14240,14240,14240,14240,0
20230822,095900,46513650,14240,14240,14240,14240,0
20230822,095800,46513650,14240,14150,14240,14150,5
20230822,095700,46442810,14150,14150,14150,14150,16
20230822,095600,46216410,14150,14150,14150,14150,0
20230822,095500,46216410,14150,14150,14150,14150,3
20230822,095400,46173960,14150,14150,14150,14150,97
20230822,095300,44801410,14150,14150,14150,14150,0
20230822,095200,44801410,14150,14150,14150,14150,70
20230822,095100,43810910,14240,14240,14240,14240,0
20230822,095000,43810910,14240,14240,14240,14240,2
20230822,094900,43782430,14130,14130,14130,14130,0
20230822,094800,43782430,14130,14130,14130,14130,0
20230822,094700,43782430,14130,14170,14170,14130,200
20230822,094600,40956270,14260,14260,14260,14260,0
20230822,094500,40956270,14260,14260,14260,14260,0
20230822,094400,40956270,14260,14260,14260,14260,1
20230822,094300,40942010,14260,14260,14260,14260,21
20230822,094200,40642550,14170,14130,14170,14130,893
20230822,094100,28023780,14120,14120,14120,14120,7
20230822,094000,27924940,14110,14110,14110,14110,0
20230822,093900,27924940,14110,14110,14110,14110,1
20230822,093800,27910830,14040,14040,14040,14040,1
20230822,093700,27896790,14040,14040,14040,14040,0
20230822,093600,27896790,14040,14040,14040,14040,0
20230822,093500,27896790,14040,14040,14040,14040,0
20230822,093400,27896790,14040,14040,14040,14040,0
20230822,093300,27896790,14040,14040,14040,14040,35
20230822,093200,27405390,14130,14130,14130,14130,0
20230822,093100,27405390,14130,14120,14130,14120,15
20230822,093000,27193480,14050,14060,14060,14050,160
20230822,092900,24945470,14130,14130,14130,14130,8
20230822,092800,24832430,14160,14160,14160,14160,2
20230822,092700,24804110,14170,14170,14170,14170,0
20230822,092600,24804110,14170,14170,14170,14170,0
20230822,092500,24804110,14170,14170,14170,14170,11
20230822,092400,24648240,14170,14170,14170,14170,10
20230822,092300,24506540,14110,14110,14110,14110,6
20230822,092200,24421880,14040,14100,14100,14040,127
20230822,092100,22638740,14100,14090,14100,14090,6
20230822,092000,22554170,14090,14030,14090,14010,70
20230822,091900,21570610,14010,14030,14030,14010,25
20230822,091800,21219920,14030,14120,14120,14010,641
20230822,091700,12209610,14120,14120,14200,14120,8
20230822,091600,12096570,14220,14220,14220,14220,0
20230822,091500,12096570,14220,14230,14230,14180,388
20230822,091400,6584940,14230,14240,14240,14230,98
20230822,091300,5190200,14240,14240,14240,14240,0
20230822,091200,5190200,14240,14240,14240,14240,0
20230822,091100,5190200,14240,14240,14240,14240,50
20230822,091000,4478200,14250,14250,14250,14250,2
20230822,090900,4449700,14270,14290,14290,14270,114
20230822,090800,2822850,14390,14390,14390,14390,1
20230822,090700,2808460,14270,14270,14270,14270,40
20230822,090600,2237660,14220,14220,14220,14220,14
20230822,090500,2038580,14230,14230,14230,14230,69
20230822,090400,1056710,14220,14230,14230,14220,15
20230822,090300,843390,14230,14230,14230,14230,5
20230822,090200,772240,14290,14310,14310,14290,53
20230822,090100,14300,14300,14300,14300,14300,0
20230822,090000,14300,14300,14300,14300,14300,1