KissMeData/225430/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,201600,52483690,1201,1201,1201,1201,11220
20230822,201500,52483690,1201,1201,1201,1201,0
20230822,201400,52483690,1201,1201,1201,1201,0
20230822,201300,52483690,1201,1201,1201,1201,0
20230822,201200,52483690,1201,1201,1201,1201,0
20230822,201100,52483690,1201,1201,1201,1201,0
20230822,201000,52483690,1201,1201,1201,1201,0
20230822,200900,52483690,1201,1201,1201,1201,0
20230822,200800,52483690,1201,1201,1201,1201,0
20230822,200700,52483690,1201,1201,1201,1201,0
20230822,200600,52483690,1201,1201,1201,1201,0
20230822,200500,52483690,1201,1201,1201,1201,0
20230822,200400,52483690,1201,1201,1201,1201,0
20230822,200300,52483690,1201,1201,1201,1201,0
20230822,200200,52483690,1201,1201,1201,1201,0
20230822,200100,52483690,1201,1201,1201,1201,0
20230822,200000,52483690,1201,1201,1201,1201,0
20230822,195900,52483690,1201,1201,1201,1201,0
20230822,195800,52483690,1201,1201,1201,1201,0
20230822,195700,52483690,1201,1201,1201,1201,0
20230822,195600,52483690,1201,1201,1201,1201,0
20230822,195500,52483690,1201,1201,1201,1201,0
20230822,195400,52483690,1201,1201,1201,1201,0
20230822,195300,52483690,1201,1201,1201,1201,0
20230822,195200,52483690,1201,1201,1201,1201,0
20230822,195100,52483690,1201,1201,1201,1201,0
20230822,195000,52483690,1201,1201,1201,1201,0
20230822,194900,52483690,1201,1201,1201,1201,0
20230822,194800,52483690,1201,1201,1201,1201,0
20230822,194700,52483690,1201,1201,1201,1201,0
20230822,194600,52483690,1201,1201,1201,1201,11220
20230822,194500,52483690,1201,1201,1201,1201,0
20230822,194400,52483690,1201,1201,1201,1201,0
20230822,194300,52483690,1201,1201,1201,1201,0
20230822,194200,52483690,1201,1201,1201,1201,0
20230822,194100,52483690,1201,1201,1201,1201,0
20230822,194000,52483690,1201,1201,1201,1201,0
20230822,193900,52483690,1201,1201,1201,1201,0
20230822,193800,52483690,1201,1201,1201,1201,0
20230822,193700,52483690,1201,1201,1201,1201,0
20230822,193600,52483690,1201,1201,1201,1201,0
20230822,193500,52483690,1201,1201,1201,1201,0
20230822,193400,52483690,1201,1201,1201,1201,0
20230822,193300,52483690,1201,1201,1201,1201,0
20230822,193200,52483690,1201,1201,1201,1201,0
20230822,193100,52483690,1201,1201,1201,1201,0
20230822,193000,52483690,1201,1201,1201,1201,0
20230822,192900,52483690,1201,1201,1201,1201,0
20230822,192800,52483690,1201,1201,1201,1201,0
20230822,192700,52483690,1201,1201,1201,1201,0
20230822,192600,52483690,1201,1201,1201,1201,0
20230822,192500,52483690,1201,1201,1201,1201,0
20230822,192400,52483690,1201,1201,1201,1201,0
20230822,192300,52483690,1201,1201,1201,1201,0
20230822,192200,52483690,1201,1201,1201,1201,0
20230822,192100,52483690,1201,1201,1201,1201,0
20230822,192000,52483690,1201,1201,1201,1201,0
20230822,191900,52483690,1201,1201,1201,1201,0
20230822,191800,52483690,1201,1201,1201,1201,0
20230822,191700,52483690,1201,1201,1201,1201,0
20230822,191600,52483690,1201,1201,1201,1201,11220
20230822,191500,52483690,1201,1201,1201,1201,0
20230822,191400,52483690,1201,1201,1201,1201,0
20230822,191300,52483690,1201,1201,1201,1201,0
20230822,191200,52483690,1201,1201,1201,1201,0
20230822,191100,52483690,1201,1201,1201,1201,0
20230822,191000,52483690,1201,1201,1201,1201,0
20230822,190900,52483690,1201,1201,1201,1201,0
20230822,190800,52483690,1201,1201,1201,1201,0
20230822,190700,52483690,1201,1201,1201,1201,0
20230822,190600,52483690,1201,1201,1201,1201,0
20230822,190500,52483690,1201,1201,1201,1201,0
20230822,190400,52483690,1201,1201,1201,1201,0
20230822,190300,52483690,1201,1201,1201,1201,0
20230822,190200,52483690,1201,1201,1201,1201,0
20230822,190100,52483690,1201,1201,1201,1201,0
20230822,190000,52483690,1201,1201,1201,1201,0
20230822,185900,52483690,1201,1201,1201,1201,0
20230822,185800,52483690,1201,1201,1201,1201,0
20230822,185700,52483690,1201,1201,1201,1201,0
20230822,185600,52483690,1201,1201,1201,1201,0
20230822,185500,52483690,1201,1201,1201,1201,0
20230822,185400,52483690,1201,1201,1201,1201,0
20230822,185300,52483690,1201,1201,1201,1201,0
20230822,185200,52483690,1201,1201,1201,1201,0
20230822,185100,52483690,1201,1201,1201,1201,0
20230822,185000,52483690,1201,1201,1201,1201,0
20230822,184900,52483690,1201,1201,1201,1201,0
20230822,184800,52483690,1201,1201,1201,1201,0
20230822,184700,52483690,1201,1201,1201,1201,0
20230822,184600,52483690,1201,1201,1201,1201,11220
20230822,184500,52483690,1201,1201,1201,1201,0
20230822,184400,52483690,1201,1201,1201,1201,0
20230822,184300,52483690,1201,1201,1201,1201,0
20230822,184200,52483690,1201,1201,1201,1201,0
20230822,184100,52483690,1201,1201,1201,1201,0
20230822,184000,52483690,1201,1201,1201,1201,0
20230822,183900,52483690,1201,1201,1201,1201,0
20230822,183800,52483690,1201,1201,1201,1201,0
20230822,183700,52483690,1201,1201,1201,1201,0
20230822,183600,52483690,1201,1201,1201,1201,0
20230822,183500,52483690,1201,1201,1201,1201,0
20230822,183400,52483690,1201,1201,1201,1201,0
20230822,183300,52483690,1201,1201,1201,1201,0
20230822,183200,52483690,1201,1201,1201,1201,0
20230822,183100,52483690,1201,1201,1201,1201,0
20230822,183000,52483690,1201,1201,1201,1201,0
20230822,182900,52483690,1201,1201,1201,1201,0
20230822,182800,52483690,1201,1201,1201,1201,0
20230822,182700,52483690,1201,1201,1201,1201,0
20230822,182600,52483690,1201,1201,1201,1201,0
20230822,182500,52483690,1201,1201,1201,1201,0
20230822,182400,52483690,1201,1201,1201,1201,0
20230822,182300,52483690,1201,1201,1201,1201,0
20230822,182200,52483690,1201,1201,1201,1201,0
20230822,182100,52483690,1201,1201,1201,1201,0
20230822,182000,52483690,1201,1201,1201,1201,0
20230822,181900,52483690,1201,1201,1201,1201,0
20230822,181800,52483690,1201,1201,1201,1201,0
20230822,181700,52483690,1201,1201,1201,1201,0
20230822,181600,52483690,1201,1201,1201,1201,11220
20230822,181500,52483690,1201,1201,1201,1201,0
20230822,181400,52483690,1201,1201,1201,1201,0
20230822,181300,52483690,1201,1201,1201,1201,0
20230822,181200,52483690,1201,1201,1201,1201,0
20230822,181100,52483690,1201,1201,1201,1201,0
20230822,181000,52483690,1201,1201,1201,1201,0
20230822,180900,52483690,1201,1201,1201,1201,0
20230822,180800,52483690,1201,1201,1201,1201,0
20230822,180700,52483690,1201,1201,1201,1201,0
20230822,180600,52483690,1201,1201,1201,1201,0
20230822,180500,52483690,1201,1201,1201,1201,0
20230822,180400,52483690,1201,1201,1201,1201,0
20230822,180300,52483690,1201,1201,1201,1201,0
20230822,180200,52483690,1201,1201,1201,1201,0
20230822,180100,52483690,1201,1201,1201,1201,0
20230822,180000,52483690,1201,1201,1201,1201,0
20230822,175900,52483690,1201,1201,1201,1201,0
20230822,175800,52483690,1201,1201,1201,1201,0
20230822,175700,52483690,1201,1201,1201,1201,0
20230822,175600,52483690,1201,1201,1201,1201,0
20230822,175500,52483690,1201,1201,1201,1201,0
20230822,175400,52483690,1201,1201,1201,1201,0
20230822,175300,52483690,1201,1201,1201,1201,0
20230822,175200,52483690,1201,1201,1201,1201,0
20230822,175100,52483690,1201,1201,1201,1201,0
20230822,175000,52483690,1201,1201,1201,1201,0
20230822,174900,52483690,1201,1201,1201,1201,0
20230822,174800,52483690,1201,1201,1201,1201,0
20230822,174700,52483690,1201,1201,1201,1201,0
20230822,174600,52483690,1201,1201,1201,1201,11220
20230822,174500,52483690,1201,1201,1201,1201,0
20230822,174400,52483690,1201,1201,1201,1201,0
20230822,174300,52483690,1201,1201,1201,1201,0
20230822,174200,52483690,1201,1201,1201,1201,0
20230822,174100,52483690,1201,1201,1201,1201,0
20230822,174000,52483690,1201,1201,1201,1201,0
20230822,173900,52483690,1201,1201,1201,1201,0
20230822,173800,52483690,1201,1201,1201,1201,0
20230822,173700,52483690,1201,1201,1201,1201,0
20230822,173600,52483690,1201,1201,1201,1201,0
20230822,173500,52483690,1201,1201,1201,1201,0
20230822,173400,52483690,1201,1201,1201,1201,0
20230822,173300,52483690,1201,1201,1201,1201,0
20230822,173200,52483690,1201,1201,1201,1201,0
20230822,173100,52483690,1201,1201,1201,1201,0
20230822,173000,52483690,1201,1201,1201,1201,0
20230822,172900,52483690,1201,1201,1201,1201,0
20230822,172800,52483690,1201,1201,1201,1201,0
20230822,172700,52483690,1201,1201,1201,1201,0
20230822,172600,52483690,1201,1201,1201,1201,0
20230822,172500,52483690,1201,1201,1201,1201,0
20230822,172400,52483690,1201,1201,1201,1201,0
20230822,172300,52483690,1201,1201,1201,1201,0
20230822,172200,52483690,1201,1201,1201,1201,0
20230822,172100,52483690,1201,1201,1201,1201,0
20230822,172000,52483690,1201,1201,1201,1201,0
20230822,171900,52483690,1201,1201,1201,1201,0
20230822,171800,52483690,1201,1201,1201,1201,0
20230822,171700,52483690,1201,1201,1201,1201,0
20230822,171600,52483690,1201,1201,1201,1201,11220
20230822,171500,52483690,1201,1201,1201,1201,0
20230822,171400,52483690,1201,1201,1201,1201,0
20230822,171300,52483690,1201,1201,1201,1201,0
20230822,171200,52483690,1201,1201,1201,1201,0
20230822,171100,52483690,1201,1201,1201,1201,0
20230822,171000,52483690,1201,1201,1201,1201,0
20230822,170900,52483690,1201,1201,1201,1201,0
20230822,170800,52483690,1201,1201,1201,1201,0
20230822,170700,52483690,1201,1201,1201,1201,0
20230822,170600,52483690,1201,1201,1201,1201,0
20230822,170500,52483690,1201,1201,1201,1201,0
20230822,170400,52483690,1201,1201,1201,1201,0
20230822,170300,52483690,1201,1201,1201,1201,0
20230822,170200,52483690,1201,1201,1201,1201,0
20230822,170100,52483690,1201,1201,1201,1201,0
20230822,170000,52483690,1201,1201,1201,1201,0
20230822,165900,52483690,1201,1201,1201,1201,0
20230822,165800,52483690,1201,1201,1201,1201,0
20230822,165700,52483690,1201,1201,1201,1201,0
20230822,165600,52483690,1201,1201,1201,1201,0
20230822,165500,52483690,1201,1201,1201,1201,0
20230822,165400,52483690,1201,1201,1201,1201,0
20230822,165300,52483690,1201,1201,1201,1201,0
20230822,165200,52483690,1201,1201,1201,1201,0
20230822,165100,52483690,1201,1201,1201,1201,0
20230822,165000,52483690,1201,1201,1201,1201,0
20230822,164900,52483690,1201,1201,1201,1201,0
20230822,164800,52483690,1201,1201,1201,1201,0
20230822,164700,52483690,1201,1201,1201,1201,0
20230822,164600,52483690,1201,1201,1201,1201,11220
20230822,164500,52483690,1201,1201,1201,1201,0
20230822,164400,52483690,1201,1201,1201,1201,0
20230822,164300,52483690,1201,1201,1201,1201,0
20230822,164200,52483690,1201,1201,1201,1201,0
20230822,164100,52483690,1201,1201,1201,1201,0
20230822,164000,52483690,1201,1201,1201,1201,0
20230822,163900,52483690,1201,1201,1201,1201,0
20230822,163800,52483690,1201,1201,1201,1201,0
20230822,163700,52483690,1201,1201,1201,1201,0
20230822,163600,52483690,1201,1201,1201,1201,0
20230822,163500,52483690,1201,1201,1201,1201,0
20230822,163400,52483690,1201,1201,1201,1201,0
20230822,163300,52483690,1201,1201,1201,1201,0
20230822,163200,52483690,1201,1201,1201,1201,0
20230822,163100,52483690,1201,1201,1201,1201,0
20230822,163000,52483690,1201,1201,1201,1201,0
20230822,162900,52483690,1201,1201,1201,1201,0
20230822,162800,52483690,1201,1201,1201,1201,0
20230822,162700,52483690,1201,1201,1201,1201,0
20230822,162600,52483690,1201,1201,1201,1201,0
20230822,162500,52483690,1201,1201,1201,1201,0
20230822,162400,52483690,1201,1201,1201,1201,0
20230822,162300,52483690,1201,1201,1201,1201,0
20230822,162200,52483690,1201,1201,1201,1201,0
20230822,162100,52483690,1201,1201,1201,1201,0
20230822,162000,52483690,1201,1201,1201,1201,0
20230822,161900,52483690,1201,1201,1201,1201,0
20230822,161800,52483690,1201,1201,1201,1201,0
20230822,161700,52483690,1201,1201,1201,1201,0
20230822,161600,52483690,1201,1201,1201,1201,11220
20230822,161500,52483690,1201,1201,1201,1201,0
20230822,161400,52483690,1201,1201,1201,1201,0
20230822,161300,52483690,1201,1201,1201,1201,0
20230822,161200,52483690,1201,1201,1201,1201,0
20230822,161100,52483690,1201,1201,1201,1201,0
20230822,161000,52483690,1201,1201,1201,1201,0
20230822,160900,52483690,1201,1201,1201,1201,0
20230822,160800,52483690,1201,1201,1201,1201,0
20230822,160700,52483690,1201,1201,1201,1201,0
20230822,160600,52483690,1201,1201,1201,1201,0
20230822,160500,52483690,1201,1201,1201,1201,0
20230822,160400,52483690,1201,1201,1201,1201,0
20230822,160300,52483690,1201,1201,1201,1201,0
20230822,160200,52483690,1201,1201,1201,1201,0
20230822,160100,52483690,1201,1201,1201,1201,0
20230822,160000,52483690,1201,1201,1201,1201,0
20230822,155900,52483690,1201,1201,1201,1201,0
20230822,155800,52483690,1201,1201,1201,1201,0
20230822,155700,52483690,1201,1201,1201,1201,0
20230822,155600,52483690,1201,1201,1201,1201,0
20230822,155500,52483690,1201,1201,1201,1201,0
20230822,155400,52483690,1201,1201,1201,1201,0
20230822,155300,52483690,1201,1201,1201,1201,0
20230822,155200,52483690,1201,1201,1201,1201,0
20230822,155100,52483690,1201,1201,1201,1201,0
20230822,155000,52483690,1201,1201,1201,1201,0
20230822,154900,52483690,1201,1201,1201,1201,0
20230822,154800,52483690,1201,1201,1201,1201,0
20230822,154700,52483690,1201,1201,1201,1201,0
20230822,154600,52483690,1201,1201,1201,1201,11220
20230822,154500,52483690,1201,1201,1201,1201,0
20230822,154400,52483690,1201,1201,1201,1201,0
20230822,154300,52483690,1201,1201,1201,1201,0
20230822,154200,52483690,1201,1201,1201,1201,0
20230822,154100,52483690,1201,1201,1201,1201,0
20230822,154000,52483690,1201,1201,1201,1201,0
20230822,153900,52483690,1201,1201,1201,1201,0
20230822,153800,52483690,1201,1201,1201,1201,0
20230822,153700,52483690,1201,1201,1201,1201,0
20230822,153600,52483690,1201,1201,1201,1201,0
20230822,153500,52483690,1201,1201,1201,1201,0
20230822,153400,52483690,1201,1201,1201,1201,0
20230822,153300,52483690,1201,1201,1201,1201,0
20230822,153200,52483690,1201,1201,1201,1201,0
20230822,153100,52483690,1201,1201,1201,1201,0
20230822,153000,52483690,1201,1201,1201,1201,11220
20230822,152900,39008470,1206,1206,1206,1206,0
20230822,152800,39008470,1206,1206,1206,1206,0
20230822,152700,39008470,1206,1206,1206,1206,0
20230822,152600,39008470,1206,1206,1206,1206,0
20230822,152500,39008470,1206,1206,1206,1206,0
20230822,152400,39008470,1206,1206,1206,1206,0
20230822,152300,39008470,1206,1206,1206,1206,0
20230822,152200,39008470,1206,1206,1206,1206,0
20230822,152100,39008470,1206,1206,1206,1206,0
20230822,152000,39008470,1206,1206,1206,1206,0
20230822,151900,39008470,1206,1206,1206,1206,0
20230822,151800,39008470,1206,1206,1206,1206,0
20230822,151700,39008470,1206,1206,1206,1206,0
20230822,151600,39008470,1206,1206,1206,1206,0
20230822,151500,39008470,1206,1206,1206,1206,0
20230822,151400,39008470,1206,1206,1206,1206,0
20230822,151300,39008470,1206,1206,1206,1206,0
20230822,151200,39008470,1206,1206,1206,1206,0
20230822,151100,39008470,1206,1206,1206,1206,0
20230822,151000,39008470,1206,1202,1206,1202,78
20230822,150900,38914666,1202,1202,1202,1202,0
20230822,150800,38914666,1202,1203,1203,1202,294
20230822,150700,38561189,1203,1203,1203,1203,21
20230822,150600,38535926,1206,1206,1206,1206,4
20230822,150500,38531102,1203,1203,1203,1203,293
20230822,150400,38178623,1206,1205,1206,1205,4
20230822,150300,38173800,1206,1206,1206,1206,0
20230822,150200,38173800,1206,1203,1206,1203,74
20230822,150100,38084587,1203,1203,1203,1203,0
20230822,150000,38084587,1203,1203,1203,1203,294
20230822,145900,37730905,1206,1206,1206,1206,0
20230822,145800,37730905,1206,1206,1206,1206,0
20230822,145700,37730905,1206,1206,1206,1206,1
20230822,145600,37729699,1203,1203,1203,1203,0
20230822,145500,37729699,1203,1206,1206,1203,295
20230822,145400,37374811,1204,1204,1204,1204,0
20230822,145300,37374811,1204,1204,1204,1204,0
20230822,145200,37374811,1204,1204,1204,1204,0
20230822,145100,37374811,1204,1204,1204,1204,0
20230822,145000,37374811,1204,1204,1204,1204,389
20230822,144900,36906455,1206,1206,1206,1206,0
20230822,144800,36906455,1206,1206,1206,1206,0
20230822,144700,36906455,1206,1206,1206,1206,1
20230822,144600,36905249,1204,1204,1204,1204,0
20230822,144500,36905249,1204,1204,1204,1204,294
20230822,144400,36551273,1208,1208,1208,1208,0
20230822,144300,36551273,1208,1208,1208,1208,0
20230822,144200,36551273,1208,1208,1208,1208,0
20230822,144100,36551273,1208,1208,1208,1208,0
20230822,144000,36551273,1208,1208,1208,1208,0
20230822,143900,36551273,1208,1208,1208,1208,0
20230822,143800,36551273,1208,1208,1208,1208,0
20230822,143700,36551273,1208,1208,1208,1208,0
20230822,143600,36551273,1208,1208,1208,1208,0
20230822,143500,36551273,1208,1208,1208,1208,0
20230822,143400,36551273,1208,1208,1208,1208,0
20230822,143300,36551273,1208,1208,1208,1208,10
20230822,143200,36539193,1207,1207,1207,1207,0
20230822,143100,36539193,1207,1207,1207,1207,0
20230822,143000,36539193,1207,1207,1207,1207,0
20230822,142900,36539193,1207,1207,1207,1207,0
20230822,142800,36539193,1207,1207,1207,1207,0
20230822,142700,36539193,1207,1205,1207,1204,275
20230822,142600,36208018,1208,1208,1208,1208,0
20230822,142500,36208018,1208,1208,1208,1208,0
20230822,142400,36208018,1208,1208,1208,1208,0
20230822,142300,36208018,1208,1208,1208,1208,0
20230822,142200,36208018,1208,1208,1208,1208,0
20230822,142100,36208018,1208,1208,1208,1208,0
20230822,142000,36208018,1208,1208,1208,1208,273
20230822,141900,35878234,1205,1205,1205,1205,0
20230822,141800,35878234,1205,1205,1205,1205,2
20230822,141700,35875824,1205,1205,1205,1205,0
20230822,141600,35875824,1205,1205,1205,1205,66
20230822,141500,35796294,1208,1208,1208,1208,0
20230822,141400,35796294,1208,1208,1208,1208,1
20230822,141300,35795086,1205,1205,1205,1205,0
20230822,141200,35795086,1205,1205,1205,1205,273
20230822,141100,35466121,1208,1208,1208,1208,0
20230822,141000,35466121,1208,1208,1208,1208,0
20230822,140900,35466121,1208,1208,1208,1208,0
20230822,140800,35466121,1208,1208,1208,1208,0
20230822,140700,35466121,1208,1208,1208,1208,0
20230822,140600,35466121,1208,1208,1208,1208,0
20230822,140500,35466121,1208,1208,1208,1208,0
20230822,140400,35466121,1208,1208,1208,1208,1
20230822,140300,35464913,1204,1204,1204,1204,0
20230822,140200,35464913,1204,1204,1204,1204,0
20230822,140100,35464913,1204,1204,1204,1204,0
20230822,140000,35464913,1204,1204,1204,1204,0
20230822,135900,35464913,1204,1204,1204,1204,0
20230822,135800,35464913,1204,1204,1204,1204,15
20230822,135700,35446853,1204,1206,1206,1204,1905
20230822,135600,33151128,1207,1207,1207,1207,944
20230822,135500,32011720,1207,1207,1207,1207,2
20230822,135400,32009306,1207,1207,1207,1207,66
20230822,135300,31929644,1207,1207,1207,1207,0
20230822,135200,31929644,1207,1207,1207,1207,0
20230822,135100,31929644,1207,1207,1207,1207,0
20230822,135000,31929644,1207,1207,1207,1207,0
20230822,134900,31929644,1207,1207,1207,1207,0
20230822,134800,31929644,1207,1207,1207,1207,0
20230822,134700,31929644,1207,1207,1207,1207,0
20230822,134600,31929644,1207,1207,1207,1207,0
20230822,134500,31929644,1207,1207,1207,1207,2
20230822,134400,31927230,1209,1209,1209,1209,0
20230822,134300,31927230,1209,1209,1209,1209,0
20230822,134200,31927230,1209,1209,1209,1209,0
20230822,134100,31927230,1209,1209,1209,1209,0
20230822,134000,31927230,1209,1209,1209,1209,0
20230822,133900,31927230,1209,1209,1209,1209,0
20230822,133800,31927230,1209,1209,1209,1209,0
20230822,133700,31927230,1209,1209,1209,1209,0
20230822,133600,31927230,1209,1209,1209,1209,0
20230822,133500,31927230,1209,1209,1209,1209,0
20230822,133400,31927230,1209,1209,1209,1209,1
20230822,133300,31926021,1207,1207,1207,1207,1
20230822,133200,31924814,1207,1207,1207,1207,34
20230822,133100,31883776,1207,1208,1208,1207,928
20230822,133000,30762784,1209,1209,1209,1209,0
20230822,132900,30762784,1209,1209,1209,1209,0
20230822,132800,30762784,1209,1209,1209,1209,0
20230822,132700,30762784,1209,1209,1209,1209,0
20230822,132600,30762784,1209,1209,1209,1209,0
20230822,132500,30762784,1209,1209,1209,1209,0
20230822,132400,30762784,1209,1209,1209,1209,0
20230822,132300,30762784,1209,1209,1209,1209,0
20230822,132200,30762784,1209,1209,1209,1209,0
20230822,132100,30762784,1209,1209,1209,1209,0
20230822,132000,30762784,1209,1209,1209,1209,0
20230822,131900,30762784,1209,1209,1209,1209,0
20230822,131800,30762784,1209,1209,1209,1209,1
20230822,131700,30761575,1208,1208,1208,1208,0
20230822,131600,30761575,1208,1208,1208,1208,0
20230822,131500,30761575,1208,1208,1208,1208,0
20230822,131400,30761575,1208,1208,1208,1208,1
20230822,131300,30760367,1208,1208,1208,1208,6
20230822,131200,30753119,1208,1208,1208,1208,1
20230822,131100,30751911,1209,1209,1209,1209,179
20230822,131000,30535500,1210,1210,1210,1210,0
20230822,130900,30535500,1210,1210,1210,1210,0
20230822,130800,30535500,1210,1210,1210,1210,0
20230822,130700,30535500,1210,1210,1210,1210,0
20230822,130600,30535500,1210,1210,1210,1210,0
20230822,130500,30535500,1210,1210,1210,1210,0
20230822,130400,30535500,1210,1210,1210,1210,0
20230822,130300,30535500,1210,1210,1210,1210,0
20230822,130200,30535500,1210,1210,1210,1210,0
20230822,130100,30535500,1210,1210,1210,1210,0
20230822,130000,30535500,1210,1210,1210,1210,0
20230822,125900,30535500,1210,1210,1210,1210,0
20230822,125800,30535500,1210,1210,1210,1210,0
20230822,125700,30535500,1210,1210,1210,1210,0
20230822,125600,30535500,1210,1210,1210,1210,0
20230822,125500,30535500,1210,1210,1210,1210,0
20230822,125400,30535500,1210,1210,1210,1210,0
20230822,125300,30535500,1210,1210,1210,1210,0
20230822,125200,30535500,1210,1210,1210,1210,1
20230822,125100,30534290,1210,1210,1210,1210,1
20230822,125000,30533080,1210,1210,1210,1210,1
20230822,124900,30531870,1210,1210,1210,1210,0
20230822,124800,30531870,1210,1210,1210,1210,0
20230822,124700,30531870,1210,1210,1210,1210,0
20230822,124600,30531870,1210,1210,1210,1210,0
20230822,124500,30531870,1210,1210,1210,1210,0
20230822,124400,30531870,1210,1210,1210,1210,0
20230822,124300,30531870,1210,1210,1210,1210,0
20230822,124200,30531870,1210,1210,1210,1210,0
20230822,124100,30531870,1210,1210,1210,1210,0
20230822,124000,30531870,1210,1210,1210,1210,0
20230822,123900,30531870,1210,1210,1210,1210,0
20230822,123800,30531870,1210,1209,1210,1209,22
20230822,123700,30505271,1210,1210,1210,1210,0
20230822,123600,30505271,1210,1210,1210,1210,0
20230822,123500,30505271,1210,1210,1210,1210,0
20230822,123400,30505271,1210,1210,1210,1210,0
20230822,123300,30505271,1210,1210,1210,1210,0
20230822,123200,30505271,1210,1210,1210,1210,0
20230822,123100,30505271,1210,1210,1210,1210,0
20230822,123000,30505271,1210,1210,1210,1210,0
20230822,122900,30505271,1210,1210,1210,1210,0
20230822,122800,30505271,1210,1209,1210,1209,4
20230822,122700,30500433,1210,1210,1210,1210,0
20230822,122600,30500433,1210,1210,1210,1210,0
20230822,122500,30500433,1210,1210,1210,1210,0
20230822,122400,30500433,1210,1210,1210,1210,0
20230822,122300,30500433,1210,1209,1210,1209,11
20230822,122200,30487133,1209,1209,1209,1209,0
20230822,122100,30487133,1209,1209,1209,1209,0
20230822,122000,30487133,1209,1209,1209,1209,0
20230822,121900,30487133,1209,1209,1209,1209,0
20230822,121800,30487133,1209,1209,1209,1209,0
20230822,121700,30487133,1209,1209,1209,1209,0
20230822,121600,30487133,1209,1209,1209,1209,50
20230822,121500,30426683,1210,1210,1210,1210,0
20230822,121400,30426683,1210,1210,1210,1210,1
20230822,121300,30425473,1209,1209,1209,1209,0
20230822,121200,30425473,1209,1209,1209,1209,20
20230822,121100,30401293,1208,1208,1208,1208,0
20230822,121000,30401293,1208,1208,1208,1208,0
20230822,120900,30401293,1208,1208,1208,1208,0
20230822,120800,30401293,1208,1208,1208,1208,0
20230822,120700,30401293,1208,1208,1208,1208,0
20230822,120600,30401293,1208,1208,1208,1208,0
20230822,120500,30401293,1208,1208,1208,1208,0
20230822,120400,30401293,1208,1208,1208,1208,0
20230822,120300,30401293,1208,1208,1208,1208,0
20230822,120200,30401293,1208,1208,1208,1208,0
20230822,120100,30401293,1208,1208,1208,1208,0
20230822,120000,30401293,1208,1208,1208,1208,0
20230822,115900,30401293,1208,1208,1208,1208,0
20230822,115800,30401293,1208,1208,1208,1208,184
20230822,115700,30179021,1209,1209,1209,1209,0
20230822,115600,30179021,1209,1209,1209,1209,0
20230822,115500,30179021,1209,1209,1209,1209,0
20230822,115400,30179021,1209,1209,1209,1209,0
20230822,115300,30179021,1209,1209,1209,1209,0
20230822,115200,30179021,1209,1209,1209,1209,0
20230822,115100,30179021,1209,1209,1209,1209,0
20230822,115000,30179021,1209,1209,1209,1209,0
20230822,114900,30179021,1209,1209,1209,1209,0
20230822,114800,30179021,1209,1209,1209,1209,9
20230822,114700,30168140,1209,1209,1209,1209,1
20230822,114600,30166931,1208,1208,1208,1208,0
20230822,114500,30166931,1208,1208,1208,1208,0
20230822,114400,30166931,1208,1208,1208,1208,0
20230822,114300,30166931,1208,1208,1208,1208,0
20230822,114200,30166931,1208,1208,1208,1208,0
20230822,114100,30166931,1208,1208,1208,1208,0
20230822,114000,30166931,1208,1208,1208,1208,0
20230822,113900,30166931,1208,1208,1208,1208,0
20230822,113800,30166931,1208,1208,1208,1208,0
20230822,113700,30166931,1208,1208,1208,1208,0
20230822,113600,30166931,1208,1208,1208,1208,200
20230822,113500,29925331,1209,1209,1209,1209,0
20230822,113400,29925331,1209,1209,1209,1209,0
20230822,113300,29925331,1209,1209,1209,1209,0
20230822,113200,29925331,1209,1209,1209,1209,0
20230822,113100,29925331,1209,1209,1209,1209,0
20230822,113000,29925331,1209,1209,1209,1209,0
20230822,112900,29925331,1209,1209,1209,1209,0
20230822,112800,29925331,1209,1209,1209,1209,0
20230822,112700,29925331,1209,1209,1209,1209,0
20230822,112600,29925331,1209,1209,1209,1209,0
20230822,112500,29925331,1209,1209,1209,1209,0
20230822,112400,29925331,1209,1209,1209,1209,0
20230822,112300,29925331,1209,1209,1209,1209,0
20230822,112200,29925331,1209,1209,1209,1209,0
20230822,112100,29925331,1209,1209,1209,1209,0
20230822,112000,29925331,1209,1209,1209,1209,0
20230822,111900,29925331,1209,1209,1209,1209,0
20230822,111800,29925331,1209,1209,1209,1209,171
20230822,111700,29718592,1209,1209,1209,1209,1
20230822,111600,29717383,1216,1216,1216,1216,0
20230822,111500,29717383,1216,1216,1216,1216,0
20230822,111400,29717383,1216,1216,1216,1216,0
20230822,111300,29717383,1216,1216,1216,1216,0
20230822,111200,29717383,1216,1216,1216,1216,0
20230822,111100,29717383,1216,1216,1216,1216,0
20230822,111000,29717383,1216,1216,1216,1216,0
20230822,110900,29717383,1216,1216,1216,1216,0
20230822,110800,29717383,1216,1216,1216,1216,0
20230822,110700,29717383,1216,1216,1216,1216,0
20230822,110600,29717383,1216,1214,1216,1214,45
20230822,110500,29662727,1220,1220,1220,1220,0
20230822,110400,29662727,1220,1220,1220,1220,0
20230822,110300,29662727,1220,1220,1220,1220,0
20230822,110200,29662727,1220,1220,1220,1220,0
20230822,110100,29662727,1220,1220,1220,1220,0
20230822,110000,29662727,1220,1220,1220,1220,0
20230822,105900,29662727,1220,1220,1220,1220,0
20230822,105800,29662727,1220,1220,1220,1220,0
20230822,105700,29662727,1220,1220,1220,1220,0
20230822,105600,29662727,1220,1220,1220,1220,0
20230822,105500,29662727,1220,1204,1220,1204,744
20230822,105400,28765120,1204,1204,1204,1204,1
20230822,105300,28763916,1203,1203,1203,1203,0
20230822,105200,28763916,1203,1203,1203,1203,0
20230822,105100,28763916,1203,1203,1203,1203,0
20230822,105000,28763916,1203,1203,1203,1203,0
20230822,104900,28763916,1203,1203,1203,1203,10
20230822,104800,28751886,1204,1204,1204,1204,90
20230822,104700,28643526,1204,1204,1204,1204,0
20230822,104600,28643526,1204,1204,1204,1204,0
20230822,104500,28643526,1204,1204,1204,1204,0
20230822,104400,28643526,1204,1203,1204,1203,401
20230822,104300,28161122,1203,1203,1203,1203,100
20230822,104200,28040822,1202,1202,1202,1202,0
20230822,104100,28040822,1202,1202,1202,1202,0
20230822,104000,28040822,1202,1202,1202,1202,0
20230822,103900,28040822,1202,1202,1202,1202,408
20230822,103800,27550406,1202,1202,1202,1202,0
20230822,103700,27550406,1202,1201,1202,1201,193
20230822,103600,27318525,1201,1201,1201,1201,0
20230822,103500,27318525,1201,1201,1201,1201,0
20230822,103400,27318525,1201,1201,1201,1201,0
20230822,103300,27318525,1201,1201,1201,1201,0
20230822,103200,27318525,1201,1201,1201,1201,0
20230822,103100,27318525,1201,1201,1201,1201,0
20230822,103000,27318525,1201,1201,1201,1201,0
20230822,102900,27318525,1201,1201,1201,1201,0
20230822,102800,27318525,1201,1201,1201,1201,0
20230822,102700,27318525,1201,1201,1201,1201,1
20230822,102600,27317324,1196,1196,1196,1196,0
20230822,102500,27317324,1196,1196,1196,1196,0
20230822,102400,27317324,1196,1196,1196,1196,0
20230822,102300,27317324,1196,1196,1196,1196,0
20230822,102200,27317324,1196,1196,1196,1196,0
20230822,102100,27317324,1196,1196,1196,1196,0
20230822,102000,27317324,1196,1196,1196,1196,0
20230822,101900,27317324,1196,1196,1196,1196,0
20230822,101800,27317324,1196,1197,1197,1196,2918
20230822,101700,23827293,1202,1202,1202,1202,0
20230822,101600,23827293,1202,1202,1202,1202,0
20230822,101500,23827293,1202,1202,1202,1202,0
20230822,101400,23827293,1202,1202,1202,1202,0
20230822,101300,23827293,1202,1202,1202,1202,0
20230822,101200,23827293,1202,1202,1202,1202,0
20230822,101100,23827293,1202,1202,1202,1202,0
20230822,101000,23827293,1202,1202,1202,1202,0
20230822,100900,23827293,1202,1202,1202,1202,0
20230822,100800,23827293,1202,1202,1202,1202,0
20230822,100700,23827293,1202,1202,1202,1202,1
20230822,100600,23826091,1201,1201,1201,1201,0
20230822,100500,23826091,1201,1201,1201,1201,0
20230822,100400,23826091,1201,1201,1201,1201,0
20230822,100300,23826091,1201,1201,1201,1201,1
20230822,100200,23824890,1202,1202,1202,1202,0
20230822,100100,23824890,1202,1202,1202,1202,0
20230822,100000,23824890,1202,1202,1202,1202,0
20230822,095900,23824890,1202,1202,1202,1202,0
20230822,095800,23824890,1202,1202,1202,1202,0
20230822,095700,23824890,1202,1202,1202,1202,0
20230822,095600,23824890,1202,1202,1202,1202,0
20230822,095500,23824890,1202,1202,1202,1202,0
20230822,095400,23824890,1202,1202,1202,1202,0
20230822,095300,23824890,1202,1202,1202,1202,0
20230822,095200,23824890,1202,1202,1202,1202,0
20230822,095100,23824890,1202,1202,1202,1202,0
20230822,095000,23824890,1202,1202,1202,1202,0
20230822,094900,23824890,1202,1200,1202,1200,5
20230822,094800,23818885,1196,1196,1196,1196,0
20230822,094700,23818885,1196,1196,1196,1196,0
20230822,094600,23818885,1196,1197,1197,1196,2000
20230822,094500,21426449,1201,1201,1201,1201,0
20230822,094400,21426449,1201,1201,1201,1201,0
20230822,094300,21426449,1201,1201,1201,1201,0
20230822,094200,21426449,1201,1201,1201,1201,1
20230822,094100,21425248,1197,1197,1197,1197,30
20230822,094000,21389338,1202,1202,1202,1202,0
20230822,093900,21389338,1202,1202,1202,1202,0
20230822,093800,21389338,1202,1202,1202,1202,0
20230822,093700,21389338,1202,1202,1202,1202,2
20230822,093600,21386934,1203,1203,1203,1203,0
20230822,093500,21386934,1203,1203,1203,1203,0
20230822,093400,21386934,1203,1203,1203,1203,0
20230822,093300,21386934,1203,1203,1203,1203,0
20230822,093200,21386934,1203,1203,1203,1203,0
20230822,093100,21386934,1203,1203,1203,1203,1
20230822,093000,21385731,1204,1204,1204,1204,0
20230822,092900,21385731,1204,1204,1204,1204,0
20230822,092800,21385731,1204,1204,1204,1204,0
20230822,092700,21385731,1204,1204,1204,1204,1661
20230822,092600,19385887,1204,1204,1204,1204,2
20230822,092500,19383479,1204,1204,1204,1204,0
20230822,092400,19383479,1204,1204,1204,1204,0
20230822,092300,19383479,1204,1204,1204,1204,1
20230822,092200,19382275,1196,1204,1204,1196,79
20230822,092100,19287783,1197,1197,1197,1197,0
20230822,092000,19287783,1197,1197,1197,1197,518
20230822,091900,18667737,1197,1197,1197,1197,0
20230822,091800,18667737,1197,1197,1197,1197,0
20230822,091700,18667737,1197,1197,1197,1197,0
20230822,091600,18667737,1197,1197,1197,1197,0
20230822,091500,18667737,1197,1197,1197,1197,2
20230822,091400,18665343,1197,1198,1198,1197,213
20230822,091300,18410316,1197,1197,1197,1197,0
20230822,091200,18410316,1197,1197,1197,1197,4
20230822,091100,18405528,1195,1195,1195,1195,0
20230822,091000,18405528,1195,1195,1195,1195,0
20230822,090900,18405528,1195,1195,1195,1195,51
20230822,090800,18344583,1195,1195,1195,1195,0
20230822,090700,18344583,1195,1195,1195,1195,0
20230822,090600,18344583,1195,1195,1195,1195,0
20230822,090500,18344583,1195,1197,1197,1195,911
20230822,090400,17254409,1198,1201,1201,1198,2667
20230822,090300,14056195,1202,1204,1204,1202,3
20230822,090200,14052586,1205,1211,1211,1205,268
20230822,090100,13729108,1211,1211,1211,1211,8228
20230822,090000,3765000,1211,1211,1212,1211,3109