KissMeData/009270/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,184800,230682259,1312,1312,1312,1312,7885
20230822,184700,230682259,1312,1312,1312,1312,0
20230822,184600,230682259,1312,1312,1312,1312,0
20230822,184500,230682259,1312,1312,1312,1312,0
20230822,184400,230682259,1312,1312,1312,1312,0
20230822,184300,230682259,1312,1312,1312,1312,0
20230822,184200,230682259,1312,1312,1312,1312,0
20230822,184100,230682259,1312,1312,1312,1312,0
20230822,184000,230682259,1312,1312,1312,1312,0
20230822,183900,230682259,1312,1312,1312,1312,0
20230822,183800,230682259,1312,1312,1312,1312,0
20230822,183700,230682259,1312,1312,1312,1312,0
20230822,183600,230682259,1312,1312,1312,1312,0
20230822,183500,230682259,1312,1312,1312,1312,0
20230822,183400,230682259,1312,1312,1312,1312,0
20230822,183300,230682259,1312,1312,1312,1312,0
20230822,183200,230682259,1312,1312,1312,1312,0
20230822,183100,230682259,1312,1312,1312,1312,0
20230822,183000,230682259,1312,1312,1312,1312,0
20230822,182900,230682259,1312,1312,1312,1312,0
20230822,182800,230682259,1312,1312,1312,1312,0
20230822,182700,230682259,1312,1312,1312,1312,0
20230822,182600,230682259,1312,1312,1312,1312,0
20230822,182500,230682259,1312,1312,1312,1312,0
20230822,182400,230682259,1312,1312,1312,1312,0
20230822,182300,230682259,1312,1312,1312,1312,0
20230822,182200,230682259,1312,1312,1312,1312,0
20230822,182100,230682259,1312,1312,1312,1312,0
20230822,182000,230682259,1312,1312,1312,1312,0
20230822,181900,230682259,1312,1312,1312,1312,0
20230822,181800,230682259,1312,1312,1312,1312,7885
20230822,181700,230682259,1312,1312,1312,1312,0
20230822,181600,230682259,1312,1312,1312,1312,0
20230822,181500,230682259,1312,1312,1312,1312,0
20230822,181400,230682259,1312,1312,1312,1312,0
20230822,181300,230682259,1312,1312,1312,1312,0
20230822,181200,230682259,1312,1312,1312,1312,0
20230822,181100,230682259,1312,1312,1312,1312,0
20230822,181000,230682259,1312,1312,1312,1312,0
20230822,180900,230682259,1312,1312,1312,1312,0
20230822,180800,230682259,1312,1312,1312,1312,0
20230822,180700,230682259,1312,1312,1312,1312,0
20230822,180600,230682259,1312,1312,1312,1312,0
20230822,180500,230682259,1312,1312,1312,1312,0
20230822,180400,230682259,1312,1312,1312,1312,0
20230822,180300,230682259,1312,1312,1312,1312,0
20230822,180200,230682259,1312,1312,1312,1312,0
20230822,180100,230682259,1312,1312,1312,1312,0
20230822,180000,230682259,1312,1312,1312,1312,0
20230822,175900,230682259,1312,1312,1312,1312,0
20230822,175800,230682259,1312,1312,1312,1312,0
20230822,175700,230682259,1312,1312,1312,1312,0
20230822,175600,230682259,1312,1312,1312,1312,0
20230822,175500,230682259,1312,1312,1312,1312,0
20230822,175400,230682259,1312,1312,1312,1312,0
20230822,175300,230682259,1312,1312,1312,1312,0
20230822,175200,230682259,1312,1312,1312,1312,0
20230822,175100,230682259,1312,1312,1312,1312,0
20230822,175000,230682259,1312,1312,1312,1312,0
20230822,174900,230682259,1312,1312,1312,1312,0
20230822,174800,230682259,1312,1312,1312,1312,7885
20230822,174700,230682259,1312,1312,1312,1312,0
20230822,174600,230682259,1312,1312,1312,1312,0
20230822,174500,230682259,1312,1312,1312,1312,0
20230822,174400,230682259,1312,1312,1312,1312,0
20230822,174300,230682259,1312,1312,1312,1312,0
20230822,174200,230682259,1312,1312,1312,1312,0
20230822,174100,230682259,1312,1312,1312,1312,0
20230822,174000,230682259,1312,1312,1312,1312,0
20230822,173900,230682259,1312,1312,1312,1312,0
20230822,173800,230682259,1312,1312,1312,1312,0
20230822,173700,230682259,1312,1312,1312,1312,0
20230822,173600,230682259,1312,1312,1312,1312,0
20230822,173500,230682259,1312,1312,1312,1312,0
20230822,173400,230682259,1312,1312,1312,1312,0
20230822,173300,230682259,1312,1312,1312,1312,0
20230822,173200,230682259,1312,1312,1312,1312,0
20230822,173100,230682259,1312,1312,1312,1312,0
20230822,173000,230682259,1312,1312,1312,1312,0
20230822,172900,230682259,1312,1312,1312,1312,0
20230822,172800,230682259,1312,1312,1312,1312,0
20230822,172700,230682259,1312,1312,1312,1312,0
20230822,172600,230682259,1312,1312,1312,1312,0
20230822,172500,230682259,1312,1312,1312,1312,0
20230822,172400,230682259,1312,1312,1312,1312,0
20230822,172300,230682259,1312,1312,1312,1312,0
20230822,172200,230682259,1312,1312,1312,1312,0
20230822,172100,230682259,1312,1312,1312,1312,0
20230822,172000,230682259,1312,1312,1312,1312,0
20230822,171900,230682259,1312,1312,1312,1312,0
20230822,171800,230682259,1312,1312,1312,1312,7885
20230822,171700,230682259,1312,1312,1312,1312,0
20230822,171600,230682259,1312,1312,1312,1312,0
20230822,171500,230682259,1312,1312,1312,1312,0
20230822,171400,230682259,1312,1312,1312,1312,0
20230822,171300,230682259,1312,1312,1312,1312,0
20230822,171200,230682259,1312,1312,1312,1312,0
20230822,171100,230682259,1312,1312,1312,1312,0
20230822,171000,230682259,1312,1312,1312,1312,0
20230822,170900,230682259,1312,1312,1312,1312,0
20230822,170800,230682259,1312,1312,1312,1312,0
20230822,170700,230682259,1312,1312,1312,1312,0
20230822,170600,230682259,1312,1312,1312,1312,0
20230822,170500,230682259,1312,1312,1312,1312,0
20230822,170400,230682259,1312,1312,1312,1312,0
20230822,170300,230682259,1312,1312,1312,1312,0
20230822,170200,230682259,1312,1312,1312,1312,0
20230822,170100,230682259,1312,1312,1312,1312,0
20230822,170000,230682259,1312,1312,1312,1312,0
20230822,165900,230682259,1312,1312,1312,1312,0
20230822,165800,230682259,1312,1312,1312,1312,0
20230822,165700,230682259,1312,1312,1312,1312,0
20230822,165600,230682259,1312,1312,1312,1312,0
20230822,165500,230682259,1312,1312,1312,1312,0
20230822,165400,230682259,1312,1312,1312,1312,0
20230822,165300,230682259,1312,1312,1312,1312,0
20230822,165200,230682259,1312,1312,1312,1312,0
20230822,165100,230682259,1312,1312,1312,1312,0
20230822,165000,230682259,1312,1312,1312,1312,0
20230822,164900,230682259,1312,1312,1312,1312,0
20230822,164800,230682259,1312,1312,1312,1312,7885
20230822,164700,230682259,1312,1312,1312,1312,0
20230822,164600,230682259,1312,1312,1312,1312,0
20230822,164500,230682259,1312,1312,1312,1312,0
20230822,164400,230682259,1312,1312,1312,1312,0
20230822,164300,230682259,1312,1312,1312,1312,0
20230822,164200,230682259,1312,1312,1312,1312,0
20230822,164100,230682259,1312,1312,1312,1312,0
20230822,164000,230682259,1312,1312,1312,1312,0
20230822,163900,230682259,1312,1312,1312,1312,0
20230822,163800,230682259,1312,1312,1312,1312,0
20230822,163700,230682259,1312,1312,1312,1312,0
20230822,163600,230682259,1312,1312,1312,1312,0
20230822,163500,230682259,1312,1312,1312,1312,0
20230822,163400,230682259,1312,1312,1312,1312,0
20230822,163300,230682259,1312,1312,1312,1312,0
20230822,163200,230682259,1312,1312,1312,1312,0
20230822,163100,230682259,1312,1312,1312,1312,0
20230822,163000,230682259,1312,1312,1312,1312,0
20230822,162900,230682259,1312,1312,1312,1312,0
20230822,162800,230682259,1312,1312,1312,1312,0
20230822,162700,230682259,1312,1312,1312,1312,0
20230822,162600,230682259,1312,1312,1312,1312,0
20230822,162500,230682259,1312,1312,1312,1312,0
20230822,162400,230682259,1312,1312,1312,1312,0
20230822,162300,230682259,1312,1312,1312,1312,0
20230822,162200,230682259,1312,1312,1312,1312,0
20230822,162100,230682259,1312,1312,1312,1312,0
20230822,162000,230682259,1312,1312,1312,1312,0
20230822,161900,230682259,1312,1312,1312,1312,0
20230822,161800,230682259,1312,1312,1312,1312,7885
20230822,161700,230682259,1312,1312,1312,1312,0
20230822,161600,230682259,1312,1312,1312,1312,0
20230822,161500,230682259,1312,1312,1312,1312,0
20230822,161400,230682259,1312,1312,1312,1312,0
20230822,161300,230682259,1312,1312,1312,1312,0
20230822,161200,230682259,1312,1312,1312,1312,0
20230822,161100,230682259,1312,1312,1312,1312,0
20230822,161000,230682259,1312,1312,1312,1312,0
20230822,160900,230682259,1312,1312,1312,1312,0
20230822,160800,230682259,1312,1312,1312,1312,0
20230822,160700,230682259,1312,1312,1312,1312,0
20230822,160600,230682259,1312,1312,1312,1312,0
20230822,160500,230682259,1312,1312,1312,1312,0
20230822,160400,230682259,1312,1312,1312,1312,0
20230822,160300,230682259,1312,1312,1312,1312,0
20230822,160200,230682259,1312,1312,1312,1312,0
20230822,160100,230682259,1312,1312,1312,1312,0
20230822,160000,230682259,1312,1312,1312,1312,0
20230822,155900,230682259,1312,1312,1312,1312,0
20230822,155800,230682259,1312,1312,1312,1312,0
20230822,155700,230682259,1312,1312,1312,1312,0
20230822,155600,230682259,1312,1312,1312,1312,0
20230822,155500,230682259,1312,1312,1312,1312,0
20230822,155400,230682259,1312,1312,1312,1312,0
20230822,155300,230682259,1312,1312,1312,1312,0
20230822,155200,230682259,1312,1312,1312,1312,0
20230822,155100,230682259,1312,1312,1312,1312,0
20230822,155000,230682259,1312,1312,1312,1312,0
20230822,154900,230682259,1312,1312,1312,1312,0
20230822,154800,230682259,1312,1312,1312,1312,7885
20230822,154700,230682259,1312,1312,1312,1312,0
20230822,154600,230682259,1312,1312,1312,1312,0
20230822,154500,230682259,1312,1312,1312,1312,0
20230822,154400,230682259,1312,1312,1312,1312,0
20230822,154300,230682259,1312,1312,1312,1312,0
20230822,154200,230682259,1312,1312,1312,1312,0
20230822,154100,230682259,1312,1312,1312,1312,0
20230822,154000,230682259,1312,1312,1312,1312,0
20230822,153900,230682259,1312,1312,1312,1312,0
20230822,153800,230682259,1312,1312,1312,1312,0
20230822,153700,230682259,1312,1312,1312,1312,0
20230822,153600,230682259,1312,1312,1312,1312,0
20230822,153500,230682259,1312,1312,1312,1312,0
20230822,153400,230682259,1312,1312,1312,1312,0
20230822,153300,230682259,1312,1312,1312,1312,0
20230822,153200,230682259,1312,1312,1312,1312,0
20230822,153100,230682259,1312,1312,1312,1312,0
20230822,153000,230682259,1312,1312,1312,1312,7885
20230822,152900,220337139,1315,1315,1315,1315,0
20230822,152800,220337139,1315,1315,1315,1315,0
20230822,152700,220337139,1315,1315,1315,1315,0
20230822,152600,220337139,1315,1315,1315,1315,0
20230822,152500,220337139,1315,1315,1315,1315,0
20230822,152400,220337139,1315,1315,1315,1315,0
20230822,152300,220337139,1315,1315,1315,1315,0
20230822,152200,220337139,1315,1315,1315,1315,0
20230822,152100,220337139,1315,1315,1315,1315,0
20230822,152000,220337139,1315,1315,1315,1315,0
20230822,151900,220337139,1315,1318,1318,1315,300
20230822,151800,219942631,1321,1321,1321,1321,3
20230822,151700,219938668,1321,1320,1321,1320,11
20230822,151600,219924147,1322,1316,1322,1316,45
20230822,151500,219864807,1316,1315,1316,1315,882
20230822,151400,218704477,1314,1314,1314,1314,0
20230822,151300,218704477,1314,1314,1314,1314,26
20230822,151200,218670313,1316,1316,1316,1316,1
20230822,151100,218668997,1314,1314,1314,1314,200
20230822,151000,218406197,1315,1316,1316,1315,2881
20230822,150900,214616516,1322,1322,1322,1322,0
20230822,150800,214616516,1322,1322,1322,1322,0
20230822,150700,214616516,1322,1322,1322,1322,0
20230822,150600,214616516,1322,1322,1322,1322,0
20230822,150500,214616516,1322,1322,1322,1322,0
20230822,150400,214616516,1322,1322,1322,1322,0
20230822,150300,214616516,1322,1322,1322,1322,0
20230822,150200,214616516,1322,1322,1322,1322,0
20230822,150100,214616516,1322,1318,1322,1318,55
20230822,150000,214544001,1318,1318,1318,1318,0
20230822,145900,214544001,1318,1318,1318,1318,0
20230822,145800,214544001,1318,1317,1318,1317,3329
20230822,145700,210158974,1317,1317,1317,1317,0
20230822,145600,210158974,1317,1317,1317,1317,3
20230822,145500,210155023,1317,1317,1317,1317,0
20230822,145400,210155023,1317,1316,1317,1315,1929
20230822,145300,207616454,1317,1317,1317,1317,0
20230822,145200,207616454,1317,1317,1317,1317,80
20230822,145100,207511094,1317,1317,1317,1317,50
20230822,145000,207445244,1317,1317,1317,1317,150
20230822,144900,207247694,1318,1318,1318,1318,0
20230822,144800,207247694,1318,1318,1318,1318,0
20230822,144700,207247694,1318,1318,1318,1318,0
20230822,144600,207247694,1318,1318,1318,1318,0
20230822,144500,207247694,1318,1318,1318,1318,0
20230822,144400,207247694,1318,1318,1318,1318,300
20230822,144300,206852294,1318,1318,1318,1318,0
20230822,144200,206852294,1318,1318,1318,1318,25
20230822,144100,206819344,1318,1318,1318,1318,0
20230822,144000,206819344,1318,1318,1318,1318,1
20230822,143900,206818026,1317,1318,1318,1317,601
20230822,143800,206026409,1319,1319,1319,1319,0
20230822,143700,206026409,1319,1319,1319,1319,0
20230822,143600,206026409,1319,1319,1319,1319,0
20230822,143500,206026409,1319,1317,1319,1317,424
20230822,143400,205467999,1320,1320,1320,1320,0
20230822,143300,205467999,1320,1320,1320,1320,0
20230822,143200,205467999,1320,1320,1320,1320,0
20230822,143100,205467999,1320,1320,1320,1320,0
20230822,143000,205467999,1320,1320,1320,1320,0
20230822,142900,205467999,1320,1320,1320,1320,0
20230822,142800,205467999,1320,1320,1320,1320,1
20230822,142700,205466679,1317,1317,1317,1317,500
20230822,142600,204808179,1317,1318,1318,1317,500
20230822,142500,204149648,1321,1321,1321,1321,0
20230822,142400,204149648,1321,1321,1321,1321,0
20230822,142300,204149648,1321,1317,1321,1317,3
20230822,142200,204145689,1321,1321,1321,1321,0
20230822,142100,204145689,1321,1321,1321,1321,0
20230822,142000,204145689,1321,1321,1321,1321,0
20230822,141900,204145689,1321,1321,1321,1321,25
20230822,141800,204112664,1321,1321,1321,1321,272
20230822,141700,203753352,1321,1321,1321,1321,1
20230822,141600,203752031,1320,1320,1320,1320,703
20230822,141500,202824071,1320,1317,1320,1317,47
20230822,141400,202762169,1316,1317,1317,1316,1801
20230822,141300,200390253,1317,1317,1317,1317,0
20230822,141200,200390253,1317,1317,1317,1317,60
20230822,141100,200311233,1316,1316,1316,1316,0
20230822,141000,200311233,1316,1316,1316,1316,0
20230822,140900,200311233,1316,1316,1316,1316,0
20230822,140800,200311233,1316,1316,1316,1316,200
20230822,140700,200048033,1316,1316,1316,1316,0
20230822,140600,200048033,1316,1317,1317,1316,622
20230822,140500,199229449,1317,1318,1318,1317,3052
20230822,140400,195208413,1320,1318,1320,1318,2
20230822,140300,195205775,1318,1319,1319,1318,501
20230822,140200,194544957,1320,1320,1320,1320,1
20230822,140100,194543637,1319,1319,1320,1318,13
20230822,140000,194526490,1319,1319,1319,1319,880
20230822,135900,193365770,1319,1319,1319,1319,31
20230822,135800,193324881,1320,1320,1320,1319,33
20230822,135700,193281352,1319,1320,1320,1319,533
20230822,135600,192577824,1319,1319,1319,1319,31
20230822,135500,192536935,1321,1321,1321,1321,0
20230822,135400,192536935,1321,1318,1321,1318,211
20230822,135300,192258804,1321,1321,1321,1321,700
20230822,135200,191334104,1321,1321,1321,1321,240
20230822,135100,191017064,1321,1321,1321,1321,7
20230822,135000,191007817,1321,1319,1321,1319,17
20230822,134900,190985384,1321,1319,1321,1319,24
20230822,134800,190953688,1319,1321,1321,1319,2004
20230822,134700,188310404,1321,1321,1321,1321,521
20230822,134600,187622163,1321,1321,1321,1321,1
20230822,134500,187620842,1321,1321,1321,1321,6
20230822,134400,187612916,1322,1322,1322,1322,1
20230822,134300,187611594,1322,1322,1322,1322,1
20230822,134200,187610272,1319,1319,1319,1319,0
20230822,134100,187610272,1319,1319,1319,1319,0
20230822,134000,187610272,1319,1319,1319,1319,0
20230822,133900,187610272,1319,1319,1319,1319,100
20230822,133800,187478372,1319,1319,1319,1319,0
20230822,133700,187478372,1319,1319,1319,1319,0
20230822,133600,187478372,1319,1319,1319,1319,0
20230822,133500,187478372,1319,1319,1319,1319,0
20230822,133400,187478372,1319,1320,1320,1319,1039
20230822,133300,186107895,1320,1320,1320,1320,0
20230822,133200,186107895,1320,1320,1320,1320,0
20230822,133100,186107895,1320,1320,1320,1320,0
20230822,133000,186107895,1320,1320,1320,1320,1
20230822,132900,186106575,1320,1322,1322,1320,5128
20230822,132800,179337575,1320,1320,1320,1320,0
20230822,132700,179337575,1320,1320,1320,1320,0
20230822,132600,179337575,1320,1320,1320,1320,1
20230822,132500,179336255,1321,1321,1321,1321,1
20230822,132400,179334934,1320,1320,1320,1320,1
20230822,132300,179333614,1321,1321,1321,1321,1
20230822,132200,179332293,1320,1320,1320,1320,250
20230822,132100,179002293,1320,1320,1320,1320,0
20230822,132000,179002293,1320,1320,1320,1320,75
20230822,131900,178903293,1320,1320,1320,1320,0
20230822,131800,178903293,1320,1321,1321,1320,2053
20230822,131700,176192823,1321,1321,1321,1321,0
20230822,131600,176192823,1321,1321,1321,1321,1
20230822,131500,176191502,1321,1321,1321,1321,4
20230822,131400,176186218,1321,1321,1321,1321,115
20230822,131300,176034303,1321,1321,1321,1321,0
20230822,131200,176034303,1321,1321,1321,1321,12
20230822,131100,176018451,1321,1321,1321,1321,0
20230822,131000,176018451,1321,1321,1321,1321,0
20230822,130900,176018451,1321,1323,1323,1321,110
20230822,130800,175873063,1324,1324,1324,1324,0
20230822,130700,175873063,1324,1324,1324,1324,0
20230822,130600,175873063,1324,1324,1324,1324,0
20230822,130500,175873063,1324,1324,1324,1324,501
20230822,130400,175209739,1323,1323,1323,1323,0
20230822,130300,175209739,1323,1323,1323,1323,0
20230822,130200,175209739,1323,1323,1323,1323,0
20230822,130100,175209739,1323,1323,1323,1323,0
20230822,130000,175209739,1323,1323,1323,1323,0
20230822,125900,175209739,1323,1323,1323,1323,0
20230822,125800,175209739,1323,1323,1323,1323,0
20230822,125700,175209739,1323,1323,1323,1323,0
20230822,125600,175209739,1323,1323,1323,1323,0
20230822,125500,175209739,1323,1323,1323,1323,400
20230822,125400,174680539,1324,1324,1324,1324,0
20230822,125300,174680539,1324,1324,1324,1324,20
20230822,125200,174654059,1323,1323,1323,1323,0
20230822,125100,174654059,1323,1323,1323,1323,0
20230822,125000,174654059,1323,1323,1323,1323,0
20230822,124900,174654059,1323,1323,1323,1323,0
20230822,124800,174654059,1323,1323,1323,1323,36
20230822,124700,174606431,1324,1324,1324,1324,0
20230822,124600,174606431,1324,1324,1324,1324,0
20230822,124500,174606431,1324,1324,1324,1324,5
20230822,124400,174599811,1323,1323,1323,1323,1
20230822,124300,174598488,1323,1323,1323,1323,38
20230822,124200,174548214,1323,1323,1323,1323,37
20230822,124100,174499263,1323,1323,1323,1323,1089
20230822,124000,173058516,1323,1323,1323,1323,0
20230822,123900,173058516,1323,1323,1323,1323,0
20230822,123800,173058516,1323,1323,1323,1323,0
20230822,123700,173058516,1323,1323,1323,1323,0
20230822,123600,173058516,1323,1323,1323,1323,400
20230822,123500,172529316,1323,1323,1323,1323,548
20230822,123400,171804312,1323,1323,1323,1323,0
20230822,123300,171804312,1323,1323,1323,1323,9
20230822,123200,171792405,1323,1323,1323,1323,0
20230822,123100,171792405,1323,1323,1323,1323,14
20230822,123000,171773883,1321,1321,1321,1321,0
20230822,122900,171773883,1321,1321,1321,1320,877
20230822,122800,170615441,1320,1320,1320,1320,75
20230822,122700,170516441,1320,1321,1321,1320,80
20230822,122600,170410836,1321,1321,1321,1321,77
20230822,122500,170309119,1321,1321,1321,1321,0
20230822,122400,170309119,1321,1321,1321,1321,0
20230822,122300,170309119,1321,1322,1322,1321,36
20230822,122200,170261562,1322,1322,1322,1322,1
20230822,122100,170260240,1322,1322,1322,1322,0
20230822,122000,170260240,1322,1322,1322,1322,0
20230822,121900,170260240,1322,1322,1322,1322,1
20230822,121800,170258918,1320,1320,1320,1320,0
20230822,121700,170258918,1320,1321,1321,1320,1502
20230822,121600,168276180,1321,1321,1321,1321,0
20230822,121500,168276180,1321,1322,1322,1321,3
20230822,121400,168272216,1321,1321,1321,1321,6122
20230822,121300,160185054,1321,1322,1322,1321,1367
20230822,121200,158377902,1323,1323,1323,1323,57
20230822,121100,158302491,1323,1323,1323,1323,93
20230822,121000,158179452,1324,1324,1324,1324,0
20230822,120900,158179452,1324,1324,1324,1324,0
20230822,120800,158179452,1324,1324,1324,1324,0
20230822,120700,158179452,1324,1324,1324,1324,5
20230822,120600,158172832,1321,1321,1321,1321,0
20230822,120500,158172832,1321,1321,1321,1321,0
20230822,120400,158172832,1321,1321,1321,1321,0
20230822,120300,158172832,1321,1323,1323,1321,13000
20230822,120200,140993181,1324,1324,1324,1324,0
20230822,120100,140993181,1324,1324,1324,1324,0
20230822,120000,140993181,1324,1324,1324,1324,0
20230822,115900,140993181,1324,1324,1324,1324,10
20230822,115800,140979941,1323,1323,1323,1323,0
20230822,115700,140979941,1323,1323,1323,1323,0
20230822,115600,140979941,1323,1323,1323,1323,0
20230822,115500,140979941,1323,1323,1323,1323,40
20230822,115400,140927021,1323,1323,1323,1323,4
20230822,115300,140921729,1323,1323,1323,1323,450
20230822,115200,140326379,1323,1323,1323,1323,0
20230822,115100,140326379,1323,1323,1323,1323,300
20230822,115000,139929479,1323,1323,1323,1323,0
20230822,114900,139929479,1323,1323,1323,1323,0
20230822,114800,139929479,1323,1323,1323,1323,0
20230822,114700,139929479,1323,1323,1323,1323,68
20230822,114600,139839515,1323,1323,1323,1323,100
20230822,114500,139707215,1325,1325,1325,1325,0
20230822,114400,139707215,1325,1325,1325,1325,0
20230822,114300,139707215,1325,1325,1325,1325,0
20230822,114200,139707215,1325,1325,1325,1325,0
20230822,114100,139707215,1325,1325,1325,1325,0
20230822,114000,139707215,1325,1325,1325,1325,0
20230822,113900,139707215,1325,1325,1325,1325,2
20230822,113800,139704565,1326,1326,1326,1326,0
20230822,113700,139704565,1326,1326,1326,1326,0
20230822,113600,139704565,1326,1326,1326,1326,0
20230822,113500,139704565,1326,1326,1326,1326,1
20230822,113400,139703239,1322,1324,1324,1322,400
20230822,113300,139173983,1326,1326,1326,1326,800
20230822,113200,138113183,1326,1326,1326,1326,1
20230822,113100,138111857,1326,1326,1326,1326,2408
20230822,113000,134918849,1326,1326,1326,1326,19
20230822,112900,134893655,1326,1326,1326,1326,40
20230822,112800,134840615,1326,1326,1326,1326,20
20230822,112700,134814095,1326,1326,1326,1326,0
20230822,112600,134814095,1326,1326,1326,1326,0
20230822,112500,134814095,1326,1326,1326,1326,0
20230822,112400,134814095,1326,1326,1326,1326,5
20230822,112300,134807465,1326,1326,1326,1326,0
20230822,112200,134807465,1326,1326,1326,1326,0
20230822,112100,134807465,1326,1326,1326,1326,0
20230822,112000,134807465,1326,1326,1326,1326,0
20230822,111900,134807465,1326,1326,1326,1326,0
20230822,111800,134807465,1326,1326,1326,1326,0
20230822,111700,134807465,1326,1326,1326,1326,0
20230822,111600,134807465,1326,1326,1326,1326,0
20230822,111500,134807465,1326,1326,1326,1326,0
20230822,111400,134807465,1326,1326,1326,1326,0
20230822,111300,134807465,1326,1326,1326,1326,0
20230822,111200,134807465,1326,1326,1326,1326,0
20230822,111100,134807465,1326,1326,1326,1326,10
20230822,111000,134794205,1326,1326,1326,1326,0
20230822,110900,134794205,1326,1326,1326,1326,0
20230822,110800,134794205,1326,1326,1326,1326,0
20230822,110700,134794205,1326,1326,1326,1326,440
20230822,110600,134210765,1326,1326,1326,1326,1
20230822,110500,134209439,1326,1326,1326,1326,0
20230822,110400,134209439,1326,1326,1326,1326,1
20230822,110300,134208113,1326,1322,1326,1322,7
20230822,110200,134198843,1322,1322,1322,1322,0
20230822,110100,134198843,1322,1322,1322,1322,0
20230822,110000,134198843,1322,1322,1322,1322,10
20230822,105900,134185623,1326,1322,1326,1322,10
20230822,105800,134172399,1322,1322,1322,1322,10
20230822,105700,134159179,1322,1322,1322,1322,10
20230822,105600,134145959,1322,1322,1322,1322,9
20230822,105500,134134061,1322,1322,1322,1322,10
20230822,105400,134120841,1322,1325,1325,1322,43712
20230822,105300,76242436,1325,1325,1325,1325,10
20230822,105200,76229186,1328,1325,1328,1325,11
20230822,105100,76214608,1325,1325,1325,1325,10
20230822,105000,76201358,1326,1326,1326,1326,1104
20230822,104900,74737454,1326,1326,1326,1326,20
20230822,104800,74710934,1326,1326,1326,1326,10
20230822,104700,74697674,1328,1326,1328,1326,1011
20230822,104600,73357086,1328,1328,1328,1326,15
20230822,104500,73337186,1326,1326,1326,1326,9
20230822,104400,73325252,1326,1326,1326,1326,103
20230822,104300,73188674,1326,1326,1326,1326,342
20230822,104200,72735182,1326,1326,1326,1326,10
20230822,104100,72721922,1326,1326,1326,1326,110
20230822,104000,72576062,1326,1326,1326,1326,10
20230822,103900,72562802,1326,1326,1326,1326,9
20230822,103800,72550868,1326,1326,1326,1326,20
20230822,103700,72524348,1326,1326,1326,1326,418
20230822,103600,71970080,1326,1326,1326,1326,10
20230822,103500,71956820,1326,1326,1326,1326,10
20230822,103400,71943560,1326,1326,1326,1326,10
20230822,103300,71930300,1326,1326,1326,1326,1609
20230822,103200,69796766,1328,1326,1328,1326,11
20230822,103100,69782178,1328,1327,1328,1326,3764
20230822,103000,64786072,1326,1326,1326,1326,342
20230822,102900,64332580,1326,1326,1326,1326,11
20230822,102800,64317994,1326,1326,1326,1326,2538
20230822,102700,60952606,1326,1326,1326,1326,59
20230822,102600,60874372,1326,1326,1326,1326,523
20230822,102500,60180874,1326,1326,1326,1326,10
20230822,102400,60167614,1326,1326,1326,1326,10
20230822,102300,60154354,1326,1326,1326,1326,10
20230822,102200,60141094,1326,1326,1326,1326,9
20230822,102100,60129160,1326,1326,1326,1326,10
20230822,102000,60115900,1326,1326,1326,1326,10
20230822,101900,60102640,1328,1326,1328,1326,11
20230822,101800,60088052,1326,1326,1326,1326,10
20230822,101700,60074792,1326,1326,1326,1326,10
20230822,101600,60061532,1327,1327,1327,1327,209
20230822,101500,59784189,1327,1327,1328,1327,520
20230822,101400,59093649,1326,1326,1326,1326,10
20230822,101300,59080389,1326,1328,1328,1326,18
20230822,101200,59056519,1326,1326,1326,1326,10
20230822,101100,59043259,1326,1326,1326,1326,10
20230822,101000,59029999,1326,1326,1326,1326,10
20230822,100900,59016739,1326,1326,1326,1326,10
20230822,100800,59003479,1326,1326,1326,1326,10
20230822,100700,58990219,1326,1328,1328,1326,67
20230822,100600,58901263,1326,1328,1328,1326,219
20230822,100500,58610469,1326,1326,1326,1326,9
20230822,100400,58598535,1326,1326,1326,1325,3366
20230822,100300,54138055,1328,1325,1328,1325,21
20230822,100200,54110197,1325,1325,1325,1325,10
20230822,100100,54096947,1325,1325,1325,1325,219
20230822,100000,53806772,1325,1326,1326,1325,344
20230822,095900,53350672,1325,1328,1328,1325,1011
20230822,095800,52010389,1326,1326,1326,1326,908
20230822,095700,50806381,1326,1326,1326,1326,310
20230822,095600,50395321,1326,1326,1326,1326,11
20230822,095500,50380735,1326,1326,1326,1326,10
20230822,095400,50367475,1326,1326,1326,1326,409
20230822,095300,49825141,1326,1326,1326,1326,20
20230822,095200,49798621,1326,1325,1326,1325,550
20230822,095100,49069331,1325,1327,1327,1325,3099
20230822,095000,44960048,1327,1327,1327,1327,10
20230822,094900,44946778,1328,1328,1328,1328,10
20230822,094800,44933498,1330,1327,1330,1327,1577
20230822,094700,42836617,1328,1326,1328,1326,13
20230822,094600,42819373,1327,1327,1327,1327,10
20230822,094500,42806103,1326,1327,1327,1326,111
20230822,094400,42658816,1327,1327,1327,1327,10
20230822,094300,42645546,1326,1326,1326,1326,10
20230822,094200,42632286,1326,1326,1326,1326,20
20230822,094100,42605766,1326,1326,1326,1326,3994
20230822,094000,37309722,1328,1326,1328,1326,11
20230822,093900,37295134,1326,1329,1329,1326,11
20230822,093800,37280545,1329,1326,1329,1326,99
20230822,093700,37149004,1327,1326,1328,1326,11
20230822,093600,37134415,1326,1327,1327,1326,1680
20230822,093500,34906085,1329,1326,1329,1326,1012
20230822,093400,33563070,1326,1327,1327,1326,2700
20230822,093300,29980180,1329,1329,1329,1326,2470
20230822,093200,26702452,1327,1328,1329,1327,175
20230822,093100,26470061,1328,1328,1330,1328,30
20230822,093000,26430199,1330,1328,1330,1328,24
20230822,092900,26398299,1328,1328,1328,1328,10
20230822,092800,26385019,1332,1331,1332,1331,2
20230822,092700,26382356,1332,1332,1332,1332,0
20230822,092600,26382356,1332,1332,1332,1332,0
20230822,092500,26382356,1332,1332,1332,1332,1
20230822,092400,26381024,1333,1333,1333,1333,1
20230822,092300,26379691,1328,1328,1328,1328,17
20230822,092200,26357115,1333,1329,1333,1327,6113
20230822,092100,18238660,1334,1334,1334,1334,0
20230822,092000,18238660,1334,1333,1334,1333,42
20230822,091900,18182673,1336,1329,1336,1329,341
20230822,091800,17729477,1329,1329,1329,1329,800
20230822,091700,16666277,1329,1330,1330,1329,450
20230822,091600,16068225,1329,1332,1340,1329,1949
20230822,091500,13475747,1340,1332,1340,1332,501
20230822,091400,12805503,1330,1332,1332,1330,66
20230822,091300,12717678,1333,1333,1333,1333,2
20230822,091200,12715012,1335,1334,1335,1334,100
20230822,091100,12581597,1333,1333,1333,1333,6
20230822,091000,12573599,1334,1338,1338,1333,1983
20230822,090900,9923813,1338,1334,1338,1332,354
20230822,090800,9451888,1342,1342,1342,1342,0
20230822,090700,9451888,1342,1342,1342,1342,1
20230822,090600,9450546,1342,1336,1342,1335,476
20230822,090500,8814679,1343,1336,1343,1335,192
20230822,090400,8558301,1350,1350,1350,1350,0
20230822,090300,8558301,1350,1349,1350,1348,103
20230822,090200,8419260,1352,1353,1353,1333,276
20230822,090100,8045927,1363,1363,1363,1363,0
20230822,090000,8045927,1363,1330,1363,1330,6044