KissMeData/018000/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185700,1034485208,1499,1499,1499,1499,9196
20230822,185600,1034485208,1499,1499,1499,1499,0
20230822,185500,1034485208,1499,1499,1499,1499,0
20230822,185400,1034485208,1499,1499,1499,1499,0
20230822,185300,1034485208,1499,1499,1499,1499,0
20230822,185200,1034485208,1499,1499,1499,1499,0
20230822,185100,1034485208,1499,1499,1499,1499,0
20230822,185000,1034485208,1499,1499,1499,1499,0
20230822,184900,1034485208,1499,1499,1499,1499,0
20230822,184800,1034485208,1499,1499,1499,1499,0
20230822,184700,1034485208,1499,1499,1499,1499,0
20230822,184600,1034485208,1499,1499,1499,1499,0
20230822,184500,1034485208,1499,1499,1499,1499,0
20230822,184400,1034485208,1499,1499,1499,1499,0
20230822,184300,1034485208,1499,1499,1499,1499,0
20230822,184200,1034485208,1499,1499,1499,1499,0
20230822,184100,1034485208,1499,1499,1499,1499,0
20230822,184000,1034485208,1499,1499,1499,1499,0
20230822,183900,1034485208,1499,1499,1499,1499,0
20230822,183800,1034485208,1499,1499,1499,1499,0
20230822,183700,1034485208,1499,1499,1499,1499,0
20230822,183600,1034485208,1499,1499,1499,1499,0
20230822,183500,1034485208,1499,1499,1499,1499,0
20230822,183400,1034485208,1499,1499,1499,1499,0
20230822,183300,1034485208,1499,1499,1499,1499,0
20230822,183200,1034485208,1499,1499,1499,1499,0
20230822,183100,1034485208,1499,1499,1499,1499,0
20230822,183000,1034485208,1499,1499,1499,1499,0
20230822,182900,1034485208,1499,1499,1499,1499,0
20230822,182800,1034485208,1499,1499,1499,1499,0
20230822,182700,1034485208,1499,1499,1499,1499,9196
20230822,182600,1034485208,1499,1499,1499,1499,0
20230822,182500,1034485208,1499,1499,1499,1499,0
20230822,182400,1034485208,1499,1499,1499,1499,0
20230822,182300,1034485208,1499,1499,1499,1499,0
20230822,182200,1034485208,1499,1499,1499,1499,0
20230822,182100,1034485208,1499,1499,1499,1499,0
20230822,182000,1034485208,1499,1499,1499,1499,0
20230822,181900,1034485208,1499,1499,1499,1499,0
20230822,181800,1034485208,1499,1499,1499,1499,0
20230822,181700,1034485208,1499,1499,1499,1499,0
20230822,181600,1034485208,1499,1499,1499,1499,0
20230822,181500,1034485208,1499,1499,1499,1499,0
20230822,181400,1034485208,1499,1499,1499,1499,0
20230822,181300,1034485208,1499,1499,1499,1499,0
20230822,181200,1034485208,1499,1499,1499,1499,0
20230822,181100,1034485208,1499,1499,1499,1499,0
20230822,181000,1034485208,1499,1499,1499,1499,0
20230822,180900,1034485208,1499,1499,1499,1499,0
20230822,180800,1034485208,1499,1499,1499,1499,0
20230822,180700,1034485208,1499,1499,1499,1499,0
20230822,180600,1034485208,1499,1499,1499,1499,0
20230822,180500,1034485208,1499,1499,1499,1499,0
20230822,180400,1034485208,1499,1499,1499,1499,0
20230822,180300,1034485208,1499,1499,1499,1499,0
20230822,180200,1034485208,1499,1499,1499,1499,0
20230822,180100,1034485208,1499,1499,1499,1499,0
20230822,180000,1034485208,1499,1499,1499,1499,0
20230822,175900,1034485208,1499,1499,1499,1499,0
20230822,175800,1034485208,1499,1499,1499,1499,0
20230822,175700,1034485208,1499,1499,1499,1499,9196
20230822,175600,1034485208,1499,1499,1499,1499,0
20230822,175500,1034485208,1499,1499,1499,1499,0
20230822,175400,1034485208,1499,1499,1499,1499,0
20230822,175300,1034485208,1499,1499,1499,1499,0
20230822,175200,1034485208,1499,1499,1499,1499,0
20230822,175100,1034485208,1499,1499,1499,1499,0
20230822,175000,1034485208,1499,1499,1499,1499,0
20230822,174900,1034485208,1499,1499,1499,1499,0
20230822,174800,1034485208,1499,1499,1499,1499,0
20230822,174700,1034485208,1499,1499,1499,1499,0
20230822,174600,1034485208,1499,1499,1499,1499,0
20230822,174500,1034485208,1499,1499,1499,1499,0
20230822,174400,1034485208,1499,1499,1499,1499,0
20230822,174300,1034485208,1499,1499,1499,1499,0
20230822,174200,1034485208,1499,1499,1499,1499,0
20230822,174100,1034485208,1499,1499,1499,1499,0
20230822,174000,1034485208,1499,1499,1499,1499,0
20230822,173900,1034485208,1499,1499,1499,1499,0
20230822,173800,1034485208,1499,1499,1499,1499,0
20230822,173700,1034485208,1499,1499,1499,1499,0
20230822,173600,1034485208,1499,1499,1499,1499,0
20230822,173500,1034485208,1499,1499,1499,1499,0
20230822,173400,1034485208,1499,1499,1499,1499,0
20230822,173300,1034485208,1499,1499,1499,1499,0
20230822,173200,1034485208,1499,1499,1499,1499,0
20230822,173100,1034485208,1499,1499,1499,1499,0
20230822,173000,1034485208,1499,1499,1499,1499,0
20230822,172900,1034485208,1499,1499,1499,1499,0
20230822,172800,1034485208,1499,1499,1499,1499,0
20230822,172700,1034485208,1499,1499,1499,1499,9196
20230822,172600,1034485208,1499,1499,1499,1499,0
20230822,172500,1034485208,1499,1499,1499,1499,0
20230822,172400,1034485208,1499,1499,1499,1499,0
20230822,172300,1034485208,1499,1499,1499,1499,0
20230822,172200,1034485208,1499,1499,1499,1499,0
20230822,172100,1034485208,1499,1499,1499,1499,0
20230822,172000,1034485208,1499,1499,1499,1499,0
20230822,171900,1034485208,1499,1499,1499,1499,0
20230822,171800,1034485208,1499,1499,1499,1499,0
20230822,171700,1034485208,1499,1499,1499,1499,0
20230822,171600,1034485208,1499,1499,1499,1499,0
20230822,171500,1034485208,1499,1499,1499,1499,0
20230822,171400,1034485208,1499,1499,1499,1499,0
20230822,171300,1034485208,1499,1499,1499,1499,0
20230822,171200,1034485208,1499,1499,1499,1499,0
20230822,171100,1034485208,1499,1499,1499,1499,0
20230822,171000,1034485208,1499,1499,1499,1499,0
20230822,170900,1034485208,1499,1499,1499,1499,0
20230822,170800,1034485208,1499,1499,1499,1499,0
20230822,170700,1034485208,1499,1499,1499,1499,0
20230822,170600,1034485208,1499,1499,1499,1499,0
20230822,170500,1034485208,1499,1499,1499,1499,0
20230822,170400,1034485208,1499,1499,1499,1499,0
20230822,170300,1034485208,1499,1499,1499,1499,0
20230822,170200,1034485208,1499,1499,1499,1499,0
20230822,170100,1034485208,1499,1499,1499,1499,0
20230822,170000,1034485208,1499,1499,1499,1499,0
20230822,165900,1034485208,1499,1499,1499,1499,0
20230822,165800,1034485208,1499,1499,1499,1499,0
20230822,165700,1034485208,1499,1499,1499,1499,9196
20230822,165600,1034485208,1499,1499,1499,1499,0
20230822,165500,1034485208,1499,1499,1499,1499,0
20230822,165400,1034485208,1499,1499,1499,1499,0
20230822,165300,1034485208,1499,1499,1499,1499,0
20230822,165200,1034485208,1499,1499,1499,1499,0
20230822,165100,1034485208,1499,1499,1499,1499,0
20230822,165000,1034485208,1499,1499,1499,1499,0
20230822,164900,1034485208,1499,1499,1499,1499,0
20230822,164800,1034485208,1499,1499,1499,1499,0
20230822,164700,1034485208,1499,1499,1499,1499,0
20230822,164600,1034485208,1499,1499,1499,1499,0
20230822,164500,1034485208,1499,1499,1499,1499,0
20230822,164400,1034485208,1499,1499,1499,1499,0
20230822,164300,1034485208,1499,1499,1499,1499,0
20230822,164200,1034485208,1499,1499,1499,1499,0
20230822,164100,1034485208,1499,1499,1499,1499,0
20230822,164000,1034485208,1499,1499,1499,1499,0
20230822,163900,1034485208,1499,1499,1499,1499,0
20230822,163800,1034485208,1499,1499,1499,1499,0
20230822,163700,1034485208,1499,1499,1499,1499,0
20230822,163600,1034485208,1499,1499,1499,1499,0
20230822,163500,1034485208,1499,1499,1499,1499,0
20230822,163400,1034485208,1499,1499,1499,1499,0
20230822,163300,1034485208,1499,1499,1499,1499,0
20230822,163200,1034485208,1499,1499,1499,1499,0
20230822,163100,1034485208,1499,1499,1499,1499,0
20230822,163000,1034485208,1499,1499,1499,1499,0
20230822,162900,1034485208,1499,1499,1499,1499,0
20230822,162800,1034485208,1499,1499,1499,1499,0
20230822,162700,1034485208,1499,1499,1499,1499,9196
20230822,162600,1034485208,1499,1499,1499,1499,0
20230822,162500,1034485208,1499,1499,1499,1499,0
20230822,162400,1034485208,1499,1499,1499,1499,0
20230822,162300,1034485208,1499,1499,1499,1499,0
20230822,162200,1034485208,1499,1499,1499,1499,0
20230822,162100,1034485208,1499,1499,1499,1499,0
20230822,162000,1034485208,1499,1499,1499,1499,0
20230822,161900,1034485208,1499,1499,1499,1499,0
20230822,161800,1034485208,1499,1499,1499,1499,0
20230822,161700,1034485208,1499,1499,1499,1499,0
20230822,161600,1034485208,1499,1499,1499,1499,0
20230822,161500,1034485208,1499,1499,1499,1499,0
20230822,161400,1034485208,1499,1499,1499,1499,0
20230822,161300,1034485208,1499,1499,1499,1499,0
20230822,161200,1034485208,1499,1499,1499,1499,0
20230822,161100,1034485208,1499,1499,1499,1499,0
20230822,161000,1034485208,1499,1499,1499,1499,0
20230822,160900,1034485208,1499,1499,1499,1499,0
20230822,160800,1034485208,1499,1499,1499,1499,0
20230822,160700,1034485208,1499,1499,1499,1499,0
20230822,160600,1034485208,1499,1499,1499,1499,0
20230822,160500,1034485208,1499,1499,1499,1499,0
20230822,160400,1034485208,1499,1499,1499,1499,0
20230822,160300,1034485208,1499,1499,1499,1499,0
20230822,160200,1034485208,1499,1499,1499,1499,0
20230822,160100,1034485208,1499,1499,1499,1499,0
20230822,160000,1034485208,1499,1499,1499,1499,0
20230822,155900,1034485208,1499,1499,1499,1499,0
20230822,155800,1034485208,1499,1499,1499,1499,0
20230822,155700,1034485208,1499,1499,1499,1499,9196
20230822,155600,1034485208,1499,1499,1499,1499,0
20230822,155500,1034485208,1499,1499,1499,1499,0
20230822,155400,1034485208,1499,1499,1499,1499,0
20230822,155300,1034485208,1499,1499,1499,1499,0
20230822,155200,1034485208,1499,1499,1499,1499,0
20230822,155100,1034485208,1499,1499,1499,1499,0
20230822,155000,1034485208,1499,1499,1499,1499,0
20230822,154900,1034485208,1499,1499,1499,1499,0
20230822,154800,1034485208,1499,1499,1499,1499,0
20230822,154700,1034485208,1499,1499,1499,1499,0
20230822,154600,1034485208,1499,1499,1499,1499,0
20230822,154500,1034485208,1499,1499,1499,1499,0
20230822,154400,1034485208,1499,1499,1499,1499,0
20230822,154300,1034485208,1499,1499,1499,1499,0
20230822,154200,1034485208,1499,1499,1499,1499,0
20230822,154100,1034485208,1499,1499,1499,1499,0
20230822,154000,1034485208,1499,1499,1499,1499,0
20230822,153900,1034485208,1499,1499,1499,1499,0
20230822,153800,1034485208,1499,1499,1499,1499,0
20230822,153700,1034485208,1499,1499,1499,1499,0
20230822,153600,1034485208,1499,1499,1499,1499,0
20230822,153500,1034485208,1499,1499,1499,1499,0
20230822,153400,1034485208,1499,1499,1499,1499,0
20230822,153300,1034485208,1499,1499,1499,1499,0
20230822,153200,1034485208,1499,1499,1499,1499,0
20230822,153100,1034485208,1499,1499,1499,1499,0
20230822,153000,1034485208,1499,1499,1499,1499,9196
20230822,152900,1020700404,1500,1500,1500,1500,0
20230822,152800,1020700404,1500,1500,1500,1500,0
20230822,152700,1020700404,1500,1500,1500,1500,0
20230822,152600,1020700404,1500,1500,1500,1500,0
20230822,152500,1020700404,1500,1500,1500,1500,0
20230822,152400,1020700404,1500,1500,1500,1500,0
20230822,152300,1020700404,1500,1500,1500,1500,0
20230822,152200,1020700404,1500,1500,1500,1500,0
20230822,152100,1020700404,1500,1500,1500,1500,0
20230822,152000,1020700404,1500,1500,1500,1500,0
20230822,151900,1020700404,1500,1499,1500,1499,1231
20230822,151800,1018854104,1500,1500,1500,1500,5288
20230822,151700,1010922104,1500,1499,1500,1499,2101
20230822,151600,1007770665,1499,1498,1500,1498,4059
20230822,151500,1001689044,1496,1497,1498,1495,1903
20230822,151400,998842465,1498,1498,1498,1498,10
20230822,151300,998827485,1498,1498,1498,1498,1
20230822,151200,998825987,1496,1495,1498,1495,875
20230822,151100,997517801,1495,1495,1495,1495,1299
20230822,151000,995575796,1495,1495,1495,1495,17
20230822,150900,995550381,1494,1494,1494,1494,0
20230822,150800,995550381,1494,1494,1494,1494,1000
20230822,150700,994056381,1494,1494,1495,1494,5323
20230822,150600,986103641,1495,1495,1495,1494,202
20230822,150500,985801652,1495,1495,1495,1495,1405
20230822,150400,983701177,1495,1494,1495,1494,522
20230822,150300,982921287,1494,1497,1497,1494,402
20230822,150200,982320552,1497,1497,1497,1497,5
20230822,150100,982313067,1497,1497,1497,1497,66
20230822,150000,982214265,1497,1498,1498,1497,122
20230822,145900,982031611,1498,1498,1498,1498,31
20230822,145800,981985173,1499,1494,1499,1492,7263
20230822,145700,971145069,1492,1498,1498,1492,11294
20230822,145600,954282019,1498,1498,1498,1495,2112
20230822,145500,951119058,1498,1498,1498,1498,97
20230822,145400,950973752,1499,1498,1499,1490,26474
20230822,145300,911467057,1498,1497,1498,1496,5199
20230822,145200,903684341,1498,1498,1499,1497,232
20230822,145100,903336842,1499,1500,1500,1496,7012
20230822,145000,892835548,1500,1500,1500,1499,507
20230822,144900,892075445,1500,1500,1501,1500,1672
20230822,144800,889566945,1501,1501,1501,1500,2740
20230822,144700,885455745,1501,1501,1501,1501,711
20230822,144600,884388534,1500,1500,1500,1500,56
20230822,144500,884304534,1500,1500,1500,1500,181
20230822,144400,884033034,1500,1499,1500,1499,3856
20230822,144300,878249158,1500,1499,1500,1499,1055
20230822,144200,876666709,1499,1500,1500,1499,176
20230822,144100,876402724,1500,1499,1500,1499,217
20230822,144000,876077240,1500,1499,1500,1499,52
20230822,143900,875999290,1498,1501,1501,1498,1192
20230822,143800,874213671,1497,1501,1501,1497,3100
20230822,143700,869567553,1501,1500,1501,1500,6138
20230822,143600,860359552,1500,1500,1500,1500,1
20230822,143500,860358052,1500,1500,1500,1500,181
20230822,143400,860086552,1500,1500,1500,1500,0
20230822,143300,860086552,1500,1500,1500,1500,634
20230822,143200,859135552,1500,1500,1503,1496,11432
20230822,143100,842005857,1500,1499,1501,1499,5971
20230822,143000,833050607,1499,1506,1506,1499,50660
20230822,142900,757049250,1506,1507,1507,1506,5
20230822,142800,757041716,1508,1508,1508,1508,10
20230822,142700,757026636,1508,1508,1508,1508,2
20230822,142600,757023620,1506,1506,1506,1506,0
20230822,142500,757023620,1506,1508,1508,1506,100
20230822,142400,756872930,1509,1507,1509,1501,15488
20230822,142300,733606158,1510,1510,1510,1510,100
20230822,142200,733455158,1510,1510,1510,1510,2
20230822,142100,733452138,1511,1505,1511,1505,5001
20230822,142000,725925627,1505,1504,1505,1504,1785
20230822,141900,723239302,1504,1508,1508,1504,10773
20230822,141800,707025181,1512,1510,1512,1506,5409
20230822,141700,698874853,1513,1509,1513,1507,5020
20230822,141600,691306414,1513,1512,1513,1509,5001
20230822,141500,683756558,1512,1513,1513,1512,638
20230822,141400,682791901,1510,1511,1511,1509,5322
20230822,141300,674754473,1513,1513,1513,1513,1
20230822,141200,674752960,1511,1511,1511,1511,700
20230822,141100,673695260,1513,1511,1513,1511,99
20230822,141000,673545669,1511,1513,1513,1511,2607
20230822,140900,669606277,1513,1513,1513,1513,87
20230822,140800,669474646,1513,1513,1513,1513,279
20230822,140700,669052519,1513,1512,1513,1512,501
20230822,140600,668295006,1512,1512,1512,1512,0
20230822,140500,668295006,1512,1512,1512,1512,40
20230822,140400,668234526,1511,1513,1513,1511,3429
20230822,140300,663049366,1513,1513,1513,1513,16
20230822,140200,663025158,1513,1515,1516,1513,419
20230822,140100,662390771,1515,1515,1515,1515,34
20230822,140000,662339261,1515,1515,1515,1515,3
20230822,135900,662334716,1516,1515,1516,1515,36
20230822,135800,662280173,1516,1514,1516,1514,47
20230822,135700,662209013,1514,1515,1515,1514,882
20230822,135600,660872812,1515,1515,1516,1515,392
20230822,135500,660278602,1515,1515,1515,1515,332
20230822,135400,659775622,1515,1515,1515,1515,1000
20230822,135300,658260622,1514,1515,1515,1514,16
20230822,135200,658236391,1515,1515,1515,1515,1
20230822,135100,658234876,1515,1517,1517,1515,52
20230822,135000,658155996,1517,1517,1517,1517,0
20230822,134900,658155996,1517,1517,1517,1517,5
20230822,134800,658148411,1517,1514,1517,1514,14
20230822,134700,658127209,1514,1517,1517,1514,10
20230822,134600,658112060,1517,1516,1517,1516,200
20230822,134500,657808838,1514,1514,1514,1514,2
20230822,134400,657805810,1516,1516,1516,1516,0
20230822,134300,657805810,1516,1516,1516,1516,101
20230822,134200,657652694,1515,1515,1515,1515,0
20230822,134100,657652694,1515,1515,1515,1515,1003
20230822,134000,656133149,1515,1515,1515,1515,4
20230822,133900,656127089,1515,1515,1515,1515,0
20230822,133800,656127089,1515,1515,1515,1515,16
20230822,133700,656102849,1515,1515,1515,1515,0
20230822,133600,656102849,1515,1515,1515,1515,0
20230822,133500,656102849,1515,1515,1515,1514,12
20230822,133400,656084670,1515,1514,1515,1514,15
20230822,133300,656061959,1515,1515,1515,1514,16
20230822,133200,656037733,1514,1514,1514,1514,385
20230822,133100,655454843,1514,1514,1514,1514,3
20230822,133000,655450301,1513,1514,1514,1513,615
20230822,132900,654519337,1514,1514,1514,1514,87
20230822,132800,654387619,1514,1514,1514,1512,535
20230822,132700,653578061,1513,1513,1513,1513,366
20230822,132600,653024303,1513,1513,1513,1512,1709
20230822,132500,650438741,1512,1513,1514,1512,1471
20230822,132400,648212134,1514,1512,1514,1512,26
20230822,132300,648172810,1514,1514,1514,1514,460
20230822,132200,647476370,1512,1512,1512,1512,90
20230822,132100,647340290,1512,1512,1512,1512,310
20230822,132000,646871570,1512,1513,1513,1512,5
20230822,131900,646864007,1513,1514,1514,1513,67
20230822,131800,646762629,1512,1513,1514,1512,1407
20230822,131700,644633788,1515,1514,1515,1513,1934
20230822,131600,641706607,1514,1514,1514,1514,1753
20230822,131500,639052565,1515,1515,1515,1514,36
20230822,131400,638998044,1515,1515,1515,1514,135
20230822,131300,638793642,1516,1515,1516,1515,393
20230822,131200,638198245,1516,1515,1516,1514,3140
20230822,131100,633440182,1517,1517,1517,1515,2080
20230822,131000,630288976,1515,1515,1515,1515,14
20230822,130900,630267766,1516,1516,1516,1516,69
20230822,130800,630163162,1516,1515,1516,1515,334
20230822,130700,629657121,1516,1516,1516,1516,132
20230822,130600,629457009,1517,1517,1517,1517,200
20230822,130500,629153609,1517,1517,1517,1517,1
20230822,130400,629152092,1516,1516,1516,1516,1013
20230822,130300,627616384,1516,1515,1516,1515,579
20230822,130200,626738958,1516,1515,1516,1515,99
20230822,130100,626588972,1516,1516,1516,1516,10
20230822,130000,626573812,1516,1516,1516,1516,1
20230822,125900,626572296,1515,1515,1515,1515,1817
20230822,125800,623819541,1515,1515,1515,1515,342
20230822,125700,623301411,1515,1514,1515,1514,132
20230822,125600,623101528,1515,1514,1515,1514,1701
20230822,125500,620526213,1513,1514,1514,1513,194
20230822,125400,620232684,1514,1514,1514,1514,1737
20230822,125300,617602866,1514,1514,1514,1514,2
20230822,125200,617599838,1513,1513,1513,1513,244
20230822,125100,617230666,1514,1514,1514,1513,1002
20230822,125000,615714138,1514,1514,1514,1514,0
20230822,124900,615714138,1514,1514,1514,1514,52
20230822,124800,615635410,1514,1514,1514,1514,0
20230822,124700,615635410,1514,1514,1514,1514,52
20230822,124600,615556682,1514,1514,1514,1514,0
20230822,124500,615556682,1514,1514,1514,1514,0
20230822,124400,615556682,1514,1514,1514,1514,0
20230822,124300,615556682,1514,1514,1514,1514,1000
20230822,124200,614042682,1512,1512,1512,1512,40
20230822,124100,613982202,1512,1513,1513,1512,1040
20230822,124000,612408694,1513,1514,1514,1513,5
20230822,123900,612401126,1514,1514,1514,1514,0
20230822,123800,612401126,1514,1514,1514,1514,0
20230822,123700,612401126,1514,1514,1514,1514,11
20230822,123600,612384472,1514,1514,1514,1514,321
20230822,123500,611898478,1512,1513,1514,1512,1393
20230822,123400,609791847,1514,1514,1514,1514,2
20230822,123300,609788819,1514,1514,1514,1514,0
20230822,123200,609788819,1514,1514,1514,1514,100
20230822,123100,609637419,1514,1514,1514,1514,0
20230822,123000,609637419,1514,1514,1514,1514,6
20230822,122900,609628335,1514,1514,1514,1514,10
20230822,122800,609613195,1514,1513,1514,1513,2
20230822,122700,609610168,1514,1514,1514,1514,1
20230822,122600,609608654,1514,1514,1514,1514,0
20230822,122500,609608654,1514,1514,1514,1514,261
20230822,122400,609213500,1514,1514,1514,1514,0
20230822,122300,609213500,1514,1514,1514,1514,129
20230822,122200,609018194,1514,1514,1514,1514,261
20230822,122100,608623040,1514,1513,1514,1513,1251
20230822,122000,606730276,1513,1513,1513,1513,15
20230822,121900,606707581,1513,1513,1513,1513,0
20230822,121800,606707581,1513,1513,1513,1513,1
20230822,121700,606706068,1512,1513,1513,1512,5
20230822,121600,606698504,1513,1513,1513,1513,41
20230822,121500,606636471,1513,1513,1513,1513,117
20230822,121400,606459450,1513,1513,1513,1513,67
20230822,121300,606358079,1513,1513,1513,1513,1
20230822,121200,606356566,1513,1513,1513,1513,0
20230822,121100,606356566,1513,1513,1513,1513,0
20230822,121000,606356566,1513,1513,1513,1513,0
20230822,120900,606356566,1513,1512,1513,1512,2127
20230822,120800,603138514,1512,1512,1512,1512,0
20230822,120700,603138514,1512,1512,1512,1512,308
20230822,120600,602672818,1512,1512,1512,1512,6
20230822,120500,602663746,1512,1512,1512,1512,0
20230822,120400,602663746,1512,1512,1512,1512,8
20230822,120300,602651650,1512,1512,1512,1512,1229
20230822,120200,600793402,1513,1513,1513,1513,0
20230822,120100,600793402,1513,1513,1513,1513,100
20230822,120000,600642102,1513,1513,1513,1513,200
20230822,115900,600339502,1514,1513,1514,1512,1383
20230822,115800,598247023,1513,1513,1513,1513,1
20230822,115700,598245510,1512,1512,1512,1512,1000
20230822,115600,596733510,1512,1512,1512,1512,1
20230822,115500,596731998,1510,1510,1510,1510,0
20230822,115400,596731998,1510,1510,1510,1510,0
20230822,115300,596731998,1510,1510,1510,1510,0
20230822,115200,596731998,1510,1510,1510,1509,2373
20230822,115100,593149057,1512,1512,1512,1512,19
20230822,115000,593120329,1513,1513,1513,1513,0
20230822,114900,593120329,1513,1513,1513,1513,150
20230822,114800,592893379,1513,1513,1513,1513,1
20230822,114700,592891866,1509,1510,1510,1504,5807
20230822,114600,584149294,1514,1512,1514,1506,4153
20230822,114500,577887025,1512,1512,1512,1512,0
20230822,114400,577887025,1512,1512,1512,1512,39
20230822,114300,577828057,1512,1514,1515,1512,431
20230822,114200,577176251,1515,1515,1515,1515,0
20230822,114100,577176251,1515,1515,1515,1515,1837
20230822,114000,574393196,1516,1515,1516,1515,1453
20230822,113900,572191891,1515,1515,1515,1515,0
20230822,113800,572191891,1515,1515,1515,1515,0
20230822,113700,572191891,1515,1515,1515,1515,0
20230822,113600,572191891,1515,1515,1515,1510,1015
20230822,113500,570658950,1511,1516,1516,1511,25
20230822,113400,570621065,1516,1516,1516,1516,100
20230822,113300,570469465,1516,1516,1516,1516,22
20230822,113200,570436113,1516,1516,1516,1510,2413
20230822,113100,566789990,1517,1517,1517,1517,0
20230822,113000,566789990,1517,1517,1517,1517,0
20230822,112900,566789990,1517,1514,1517,1514,14
20230822,112800,566768758,1513,1517,1517,1510,2014
20230822,112700,563727542,1517,1512,1517,1510,3476
20230822,112600,558474138,1517,1516,1517,1512,4001
20230822,112500,552423261,1518,1515,1518,1515,301
20230822,112400,551967243,1515,1518,1519,1515,1289
20230822,112300,550010669,1519,1519,1519,1519,500
20230822,112200,549251169,1519,1519,1519,1519,98
20230822,112100,549102307,1520,1520,1520,1520,0
20230822,112000,549102307,1520,1520,1520,1520,0
20230822,111900,549102307,1520,1520,1520,1520,0
20230822,111800,549102307,1520,1518,1520,1513,3009
20230822,111700,544544295,1518,1520,1520,1518,101
20230822,111600,544390975,1518,1518,1518,1518,1560
20230822,111500,542022895,1518,1518,1518,1513,36
20230822,111400,541968252,1518,1518,1518,1518,120
20230822,111300,541786092,1520,1520,1520,1520,50
20230822,111200,541710092,1521,1516,1521,1516,3508
20230822,111100,536389382,1516,1516,1516,1516,1
20230822,111000,536387866,1513,1513,1513,1513,0
20230822,110900,536387866,1513,1512,1516,1509,988
20230822,110800,534896792,1508,1512,1518,1505,13438
20230822,110700,514616672,1518,1517,1518,1517,1977
20230822,110600,511617562,1511,1513,1517,1511,2409
20230822,110500,507970718,1513,1512,1513,1512,1461
20230822,110400,505761607,1513,1513,1513,1513,100
20230822,110300,505610307,1513,1513,1513,1513,0
20230822,110200,505610307,1513,1513,1513,1510,1002
20230822,110100,504097281,1510,1514,1514,1510,4215
20230822,110000,497732528,1514,1511,1517,1511,124
20230822,105900,497544845,1511,1510,1517,1510,6493
20230822,105800,487740365,1510,1517,1517,1510,2011
20230822,105700,484703660,1517,1518,1518,1510,8009
20230822,105600,472605500,1518,1518,1518,1518,0
20230822,105500,472605500,1518,1518,1518,1518,100
20230822,105400,472453700,1518,1516,1518,1513,3001
20230822,105300,467912513,1520,1521,1521,1515,3112
20230822,105200,463196450,1521,1517,1521,1516,2271
20230822,105100,459751340,1518,1518,1520,1518,69
20230822,105000,459646521,1521,1521,1521,1521,45
20230822,104900,459578076,1521,1521,1521,1521,15
20230822,104800,459555261,1520,1518,1521,1516,2151
20230822,104700,456293683,1522,1522,1522,1522,166
20230822,104600,456041031,1522,1520,1522,1516,7184
20230822,104500,445140267,1523,1523,1523,1523,1
20230822,104400,445138744,1519,1519,1519,1518,3306
20230822,104300,440118376,1519,1519,1519,1519,1
20230822,104200,440116857,1519,1522,1522,1519,1368
20230822,104100,438038410,1523,1524,1524,1520,339
20230822,104000,437522950,1525,1525,1525,1525,100
20230822,103900,437370450,1525,1525,1525,1525,136
20230822,103800,437163050,1525,1525,1525,1525,55
20230822,103700,437079175,1525,1525,1526,1525,3
20230822,103600,437074599,1521,1527,1527,1520,6549
20230822,103500,427118207,1520,1522,1522,1520,1260
20230822,103400,425202961,1522,1522,1522,1522,32
20230822,103300,425154257,1521,1521,1521,1521,1878
20230822,103200,422297819,1522,1525,1528,1522,3367
20230822,103100,417170216,1527,1528,1528,1521,6436
20230822,103000,407374765,1527,1522,1527,1521,5830
20230822,102900,398498119,1522,1523,1523,1522,1027
20230822,102800,396934005,1523,1524,1524,1523,326
20230822,102700,396437205,1524,1520,1527,1517,8388
20230822,102600,383685597,1517,1517,1520,1516,7929
20230822,102500,371657140,1519,1517,1519,1517,403
20230822,102400,371045787,1516,1516,1516,1516,190
20230822,102300,370757747,1516,1517,1517,1516,9446
20230822,102200,356435016,1516,1516,1517,1514,13866
20230822,102100,335427030,1514,1521,1521,1514,9619
20230822,102000,320854298,1524,1524,1524,1524,0
20230822,101900,320854298,1524,1524,1524,1524,0
20230822,101800,320854298,1524,1524,1524,1524,16
20230822,101700,320829914,1520,1525,1525,1519,16301
20230822,101600,296058083,1526,1526,1526,1526,0
20230822,101500,296058083,1526,1525,1526,1525,915
20230822,101400,294662696,1526,1523,1527,1522,2158
20230822,101300,291374690,1523,1523,1523,1523,90
20230822,101200,291237620,1525,1525,1525,1525,15
20230822,101100,291214745,1525,1525,1525,1525,10
20230822,101000,291199495,1525,1525,1525,1525,0
20230822,100900,291199495,1525,1525,1525,1525,50
20230822,100800,291123245,1525,1525,1525,1522,600
20230822,100700,290209735,1525,1525,1525,1525,5
20230822,100600,290202110,1525,1522,1525,1522,440
20230822,100500,289532346,1525,1525,1525,1525,1
20230822,100400,289530821,1522,1525,1525,1522,2001
20230822,100300,286485296,1523,1523,1523,1523,1397
20230822,100200,284357665,1525,1527,1527,1525,186
20230822,100100,284073815,1527,1527,1527,1527,74
20230822,100000,283960817,1527,1523,1530,1523,11768
20230822,095900,266016909,1523,1523,1524,1523,305
20230822,095800,265552393,1523,1520,1523,1518,9749
20230822,095700,250737269,1524,1524,1524,1524,0
20230822,095600,250737269,1524,1524,1524,1519,5711
20230822,095500,242036668,1525,1525,1525,1525,386
20230822,095400,241448018,1525,1520,1526,1519,10318
20230822,095300,225716137,1523,1519,1523,1518,5008
20230822,095200,218101868,1519,1519,1519,1519,33
20230822,095100,218051741,1520,1520,1520,1520,2
20230822,095000,218048701,1520,1521,1521,1520,723
20230822,094900,216949545,1523,1512,1523,1511,6276
20230822,094800,207458413,1512,1512,1512,1512,0
20230822,094700,207458413,1512,1514,1514,1511,1031
20230822,094600,205900213,1515,1515,1515,1515,0
20230822,094500,205900213,1515,1516,1516,1515,151
20230822,094400,205671348,1516,1516,1517,1515,9
20230822,094300,205657703,1517,1515,1517,1515,5233
20230822,094200,197721596,1512,1512,1512,1512,1108
20230822,094100,196046300,1512,1512,1512,1512,1
20230822,094000,196044788,1513,1510,1513,1510,106
20230822,093900,195884725,1510,1510,1510,1510,625
20230822,093800,194940975,1509,1513,1514,1509,1997
20230822,093700,191921698,1513,1511,1513,1511,1169
20230822,093600,190154877,1509,1508,1509,1508,2844
20230822,093500,185863929,1508,1509,1509,1505,1331
20230822,093400,183860043,1509,1509,1509,1508,22
20230822,093300,183826846,1509,1509,1511,1509,272
20230822,093200,183416370,1511,1509,1511,1505,6006
20230822,093100,174361442,1512,1508,1512,1508,2755
20230822,093000,170199073,1508,1509,1510,1503,13417
20230822,092900,149993997,1510,1509,1510,1509,213
20230822,092800,149672567,1511,1511,1511,1509,2458
20230822,092700,145962361,1510,1512,1513,1510,294
20230822,092600,145517845,1512,1513,1513,1512,21
20230822,092500,145486073,1513,1513,1513,1510,818
20230822,092400,144250842,1513,1508,1513,1508,3012
20230822,092300,139705215,1509,1508,1510,1508,1996
20230822,092200,136694607,1509,1510,1511,1509,1691
20230822,092100,134142182,1510,1516,1516,1510,11729
20230822,092000,116410411,1514,1516,1517,1514,5821
20230822,091900,107596966,1518,1516,1518,1513,7401
20230822,091800,96390094,1514,1511,1516,1509,6570
20230822,091700,86455847,1511,1516,1516,1510,3748
20230822,091600,80790156,1512,1515,1516,1512,2760
20230822,091500,76613278,1515,1518,1518,1515,152
20230822,091400,76382902,1515,1517,1518,1515,1078
20230822,091300,74748696,1518,1517,1518,1517,105
20230822,091200,74589409,1517,1516,1517,1513,1472
20230822,091100,72361939,1516,1517,1517,1515,7161
20230822,091000,61506193,1519,1519,1519,1517,312
20230822,090900,61032865,1516,1517,1519,1516,4392
20230822,090800,54373364,1517,1519,1519,1516,50
20230822,090700,54297497,1519,1523,1523,1515,2525
20230822,090600,50467531,1518,1523,1523,1512,8675
20230822,090500,37306142,1523,1525,1525,1519,5619
20230822,090400,28760951,1525,1526,1526,1522,2833
20230822,090300,24446299,1527,1526,1527,1526,1104
20230822,090200,22761592,1527,1530,1533,1526,307
20230822,090100,22292710,1528,1531,1536,1528,5953
20230822,090000,13177571,1531,1528,1536,1528,8619