KissMeData/019590/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185900,436899748,1056,1056,1056,1056,7400
20230822,185800,436899748,1056,1056,1056,1056,0
20230822,185700,436899748,1056,1056,1056,1056,0
20230822,185600,436899748,1056,1056,1056,1056,0
20230822,185500,436899748,1056,1056,1056,1056,0
20230822,185400,436899748,1056,1056,1056,1056,0
20230822,185300,436899748,1056,1056,1056,1056,0
20230822,185200,436899748,1056,1056,1056,1056,0
20230822,185100,436899748,1056,1056,1056,1056,0
20230822,185000,436899748,1056,1056,1056,1056,0
20230822,184900,436899748,1056,1056,1056,1056,0
20230822,184800,436899748,1056,1056,1056,1056,0
20230822,184700,436899748,1056,1056,1056,1056,0
20230822,184600,436899748,1056,1056,1056,1056,0
20230822,184500,436899748,1056,1056,1056,1056,0
20230822,184400,436899748,1056,1056,1056,1056,0
20230822,184300,436899748,1056,1056,1056,1056,0
20230822,184200,436899748,1056,1056,1056,1056,0
20230822,184100,436899748,1056,1056,1056,1056,0
20230822,184000,436899748,1056,1056,1056,1056,0
20230822,183900,436899748,1056,1056,1056,1056,0
20230822,183800,436899748,1056,1056,1056,1056,0
20230822,183700,436899748,1056,1056,1056,1056,0
20230822,183600,436899748,1056,1056,1056,1056,0
20230822,183500,436899748,1056,1056,1056,1056,0
20230822,183400,436899748,1056,1056,1056,1056,0
20230822,183300,436899748,1056,1056,1056,1056,0
20230822,183200,436899748,1056,1056,1056,1056,0
20230822,183100,436899748,1056,1056,1056,1056,0
20230822,183000,436899748,1056,1056,1056,1056,0
20230822,182900,436899748,1056,1056,1056,1056,7400
20230822,182800,436899748,1056,1056,1056,1056,0
20230822,182700,436899748,1056,1056,1056,1056,0
20230822,182600,436899748,1056,1056,1056,1056,0
20230822,182500,436899748,1056,1056,1056,1056,0
20230822,182400,436899748,1056,1056,1056,1056,0
20230822,182300,436899748,1056,1056,1056,1056,0
20230822,182200,436899748,1056,1056,1056,1056,0
20230822,182100,436899748,1056,1056,1056,1056,0
20230822,182000,436899748,1056,1056,1056,1056,0
20230822,181900,436899748,1056,1056,1056,1056,0
20230822,181800,436899748,1056,1056,1056,1056,0
20230822,181700,436899748,1056,1056,1056,1056,0
20230822,181600,436899748,1056,1056,1056,1056,0
20230822,181500,436899748,1056,1056,1056,1056,0
20230822,181400,436899748,1056,1056,1056,1056,0
20230822,181300,436899748,1056,1056,1056,1056,0
20230822,181200,436899748,1056,1056,1056,1056,0
20230822,181100,436899748,1056,1056,1056,1056,0
20230822,181000,436899748,1056,1056,1056,1056,0
20230822,180900,436899748,1056,1056,1056,1056,0
20230822,180800,436899748,1056,1056,1056,1056,0
20230822,180700,436899748,1056,1056,1056,1056,0
20230822,180600,436899748,1056,1056,1056,1056,0
20230822,180500,436899748,1056,1056,1056,1056,0
20230822,180400,436899748,1056,1056,1056,1056,0
20230822,180300,436899748,1056,1056,1056,1056,0
20230822,180200,436899748,1056,1056,1056,1056,0
20230822,180100,436899748,1056,1056,1056,1056,0
20230822,180000,436899748,1056,1056,1056,1056,0
20230822,175900,436899748,1056,1056,1056,1056,7400
20230822,175800,436899748,1056,1056,1056,1056,0
20230822,175700,436899748,1056,1056,1056,1056,0
20230822,175600,436899748,1056,1056,1056,1056,0
20230822,175500,436899748,1056,1056,1056,1056,0
20230822,175400,436899748,1056,1056,1056,1056,0
20230822,175300,436899748,1056,1056,1056,1056,0
20230822,175200,436899748,1056,1056,1056,1056,0
20230822,175100,436899748,1056,1056,1056,1056,0
20230822,175000,436899748,1056,1056,1056,1056,0
20230822,174900,436899748,1056,1056,1056,1056,0
20230822,174800,436899748,1056,1056,1056,1056,0
20230822,174700,436899748,1056,1056,1056,1056,0
20230822,174600,436899748,1056,1056,1056,1056,0
20230822,174500,436899748,1056,1056,1056,1056,0
20230822,174400,436899748,1056,1056,1056,1056,0
20230822,174300,436899748,1056,1056,1056,1056,0
20230822,174200,436899748,1056,1056,1056,1056,0
20230822,174100,436899748,1056,1056,1056,1056,0
20230822,174000,436899748,1056,1056,1056,1056,0
20230822,173900,436899748,1056,1056,1056,1056,0
20230822,173800,436899748,1056,1056,1056,1056,0
20230822,173700,436899748,1056,1056,1056,1056,0
20230822,173600,436899748,1056,1056,1056,1056,0
20230822,173500,436899748,1056,1056,1056,1056,0
20230822,173400,436899748,1056,1056,1056,1056,0
20230822,173300,436899748,1056,1056,1056,1056,0
20230822,173200,436899748,1056,1056,1056,1056,0
20230822,173100,436899748,1056,1056,1056,1056,0
20230822,173000,436899748,1056,1056,1056,1056,0
20230822,172900,436899748,1056,1056,1056,1056,7400
20230822,172800,436899748,1056,1056,1056,1056,0
20230822,172700,436899748,1056,1056,1056,1056,0
20230822,172600,436899748,1056,1056,1056,1056,0
20230822,172500,436899748,1056,1056,1056,1056,0
20230822,172400,436899748,1056,1056,1056,1056,0
20230822,172300,436899748,1056,1056,1056,1056,0
20230822,172200,436899748,1056,1056,1056,1056,0
20230822,172100,436899748,1056,1056,1056,1056,0
20230822,172000,436899748,1056,1056,1056,1056,0
20230822,171900,436899748,1056,1056,1056,1056,0
20230822,171800,436899748,1056,1056,1056,1056,0
20230822,171700,436899748,1056,1056,1056,1056,0
20230822,171600,436899748,1056,1056,1056,1056,0
20230822,171500,436899748,1056,1056,1056,1056,0
20230822,171400,436899748,1056,1056,1056,1056,0
20230822,171300,436899748,1056,1056,1056,1056,0
20230822,171200,436899748,1056,1056,1056,1056,0
20230822,171100,436899748,1056,1056,1056,1056,0
20230822,171000,436899748,1056,1056,1056,1056,0
20230822,170900,436899748,1056,1056,1056,1056,0
20230822,170800,436899748,1056,1056,1056,1056,0
20230822,170700,436899748,1056,1056,1056,1056,0
20230822,170600,436899748,1056,1056,1056,1056,0
20230822,170500,436899748,1056,1056,1056,1056,0
20230822,170400,436899748,1056,1056,1056,1056,0
20230822,170300,436899748,1056,1056,1056,1056,0
20230822,170200,436899748,1056,1056,1056,1056,0
20230822,170100,436899748,1056,1056,1056,1056,0
20230822,170000,436899748,1056,1056,1056,1056,0
20230822,165900,436899748,1056,1056,1056,1056,7400
20230822,165800,436899748,1056,1056,1056,1056,0
20230822,165700,436899748,1056,1056,1056,1056,0
20230822,165600,436899748,1056,1056,1056,1056,0
20230822,165500,436899748,1056,1056,1056,1056,0
20230822,165400,436899748,1056,1056,1056,1056,0
20230822,165300,436899748,1056,1056,1056,1056,0
20230822,165200,436899748,1056,1056,1056,1056,0
20230822,165100,436899748,1056,1056,1056,1056,0
20230822,165000,436899748,1056,1056,1056,1056,0
20230822,164900,436899748,1056,1056,1056,1056,0
20230822,164800,436899748,1056,1056,1056,1056,0
20230822,164700,436899748,1056,1056,1056,1056,0
20230822,164600,436899748,1056,1056,1056,1056,0
20230822,164500,436899748,1056,1056,1056,1056,0
20230822,164400,436899748,1056,1056,1056,1056,0
20230822,164300,436899748,1056,1056,1056,1056,0
20230822,164200,436899748,1056,1056,1056,1056,0
20230822,164100,436899748,1056,1056,1056,1056,0
20230822,164000,436899748,1056,1056,1056,1056,0
20230822,163900,436899748,1056,1056,1056,1056,0
20230822,163800,436899748,1056,1056,1056,1056,0
20230822,163700,436899748,1056,1056,1056,1056,0
20230822,163600,436899748,1056,1056,1056,1056,0
20230822,163500,436899748,1056,1056,1056,1056,0
20230822,163400,436899748,1056,1056,1056,1056,0
20230822,163300,436899748,1056,1056,1056,1056,0
20230822,163200,436899748,1056,1056,1056,1056,0
20230822,163100,436899748,1056,1056,1056,1056,0
20230822,163000,436899748,1056,1056,1056,1056,0
20230822,162900,436899748,1056,1056,1056,1056,7400
20230822,162800,436899748,1056,1056,1056,1056,0
20230822,162700,436899748,1056,1056,1056,1056,0
20230822,162600,436899748,1056,1056,1056,1056,0
20230822,162500,436899748,1056,1056,1056,1056,0
20230822,162400,436899748,1056,1056,1056,1056,0
20230822,162300,436899748,1056,1056,1056,1056,0
20230822,162200,436899748,1056,1056,1056,1056,0
20230822,162100,436899748,1056,1056,1056,1056,0
20230822,162000,436899748,1056,1056,1056,1056,0
20230822,161900,436899748,1056,1056,1056,1056,0
20230822,161800,436899748,1056,1056,1056,1056,0
20230822,161700,436899748,1056,1056,1056,1056,0
20230822,161600,436899748,1056,1056,1056,1056,0
20230822,161500,436899748,1056,1056,1056,1056,0
20230822,161400,436899748,1056,1056,1056,1056,0
20230822,161300,436899748,1056,1056,1056,1056,0
20230822,161200,436899748,1056,1056,1056,1056,0
20230822,161100,436899748,1056,1056,1056,1056,0
20230822,161000,436899748,1056,1056,1056,1056,0
20230822,160900,436899748,1056,1056,1056,1056,0
20230822,160800,436899748,1056,1056,1056,1056,0
20230822,160700,436899748,1056,1056,1056,1056,0
20230822,160600,436899748,1056,1056,1056,1056,0
20230822,160500,436899748,1056,1056,1056,1056,0
20230822,160400,436899748,1056,1056,1056,1056,0
20230822,160300,436899748,1056,1056,1056,1056,0
20230822,160200,436899748,1056,1056,1056,1056,0
20230822,160100,436899748,1056,1056,1056,1056,0
20230822,160000,436899748,1056,1056,1056,1056,0
20230822,155900,436899748,1056,1056,1056,1056,7400
20230822,155800,436899748,1056,1056,1056,1056,0
20230822,155700,436899748,1056,1056,1056,1056,0
20230822,155600,436899748,1056,1056,1056,1056,0
20230822,155500,436899748,1056,1056,1056,1056,0
20230822,155400,436899748,1056,1056,1056,1056,0
20230822,155300,436899748,1056,1056,1056,1056,0
20230822,155200,436899748,1056,1056,1056,1056,0
20230822,155100,436899748,1056,1056,1056,1056,0
20230822,155000,436899748,1056,1056,1056,1056,0
20230822,154900,436899748,1056,1056,1056,1056,0
20230822,154800,436899748,1056,1056,1056,1056,0
20230822,154700,436899748,1056,1056,1056,1056,0
20230822,154600,436899748,1056,1056,1056,1056,0
20230822,154500,436899748,1056,1056,1056,1056,0
20230822,154400,436899748,1056,1056,1056,1056,0
20230822,154300,436899748,1056,1056,1056,1056,0
20230822,154200,436899748,1056,1056,1056,1056,0
20230822,154100,436899748,1056,1056,1056,1056,0
20230822,154000,436899748,1056,1056,1056,1056,0
20230822,153900,436899748,1056,1056,1056,1056,0
20230822,153800,436899748,1056,1056,1056,1056,0
20230822,153700,436899748,1056,1056,1056,1056,0
20230822,153600,436899748,1056,1056,1056,1056,0
20230822,153500,436899748,1056,1056,1056,1056,0
20230822,153400,436899748,1056,1056,1056,1056,0
20230822,153300,436899748,1056,1056,1056,1056,0
20230822,153200,436899748,1056,1056,1056,1056,0
20230822,153100,436899748,1056,1056,1056,1056,0
20230822,153000,436899748,1056,1056,1056,1056,7400
20230822,152900,429085348,1061,1061,1061,1061,0
20230822,152800,429085348,1061,1061,1061,1061,0
20230822,152700,429085348,1061,1061,1061,1061,0
20230822,152600,429085348,1061,1061,1061,1061,0
20230822,152500,429085348,1061,1061,1061,1061,0
20230822,152400,429085348,1061,1061,1061,1061,0
20230822,152300,429085348,1061,1061,1061,1061,0
20230822,152200,429085348,1061,1061,1061,1061,0
20230822,152100,429085348,1061,1061,1061,1061,0
20230822,152000,429085348,1061,1061,1061,1061,0
20230822,151900,429085348,1061,1058,1061,1058,11000
20230822,151800,417427249,1057,1058,1058,1057,1492
20230822,151700,415849205,1059,1060,1060,1059,4183
20230822,151600,411419341,1061,1060,1061,1060,12138
20230822,151500,398551800,1060,1058,1060,1058,7965
20230822,151400,390117440,1058,1057,1058,1057,1001
20230822,151300,389059382,1057,1057,1057,1057,303
20230822,151200,388739111,1056,1056,1057,1056,648
20230822,151100,388054180,1057,1057,1057,1057,110
20230822,151000,387937910,1057,1057,1057,1057,1
20230822,150900,387936853,1055,1055,1055,1055,0
20230822,150800,387936853,1055,1055,1055,1055,12
20230822,150700,387924193,1055,1057,1058,1055,314
20230822,150600,387592916,1057,1057,1057,1057,3
20230822,150500,387589745,1058,1056,1058,1056,57
20230822,150400,387529551,1057,1057,1057,1057,37
20230822,150300,387490442,1057,1057,1057,1057,1
20230822,150200,387489385,1055,1057,1057,1055,1082
20230822,150100,386345715,1058,1058,1058,1058,0
20230822,150000,386345715,1058,1058,1058,1058,0
20230822,145900,386345715,1058,1054,1058,1054,52
20230822,145800,386290900,1058,1058,1058,1058,0
20230822,145700,386290900,1058,1058,1058,1058,0
20230822,145600,386290900,1058,1058,1058,1058,0
20230822,145500,386290900,1058,1058,1058,1058,0
20230822,145400,386290900,1058,1058,1058,1058,0
20230822,145300,386290900,1058,1058,1058,1058,0
20230822,145200,386290900,1058,1054,1058,1054,169
20230822,145100,386112770,1058,1058,1058,1058,50
20230822,145000,386059870,1058,1058,1058,1058,0
20230822,144900,386059870,1058,1058,1058,1058,0
20230822,144800,386059870,1058,1058,1058,1058,1000
20230822,144700,385001870,1058,1058,1058,1058,0
20230822,144600,385001870,1058,1057,1058,1052,3
20230822,144500,384998703,1058,1058,1058,1058,0
20230822,144400,384998703,1058,1058,1058,1058,0
20230822,144300,384998703,1058,1058,1058,1058,0
20230822,144200,384998703,1058,1058,1058,1058,0
20230822,144100,384998703,1058,1058,1058,1058,0
20230822,144000,384998703,1058,1058,1058,1058,1
20230822,143900,384997645,1053,1053,1053,1053,1016
20230822,143800,383927797,1053,1053,1053,1053,0
20230822,143700,383927797,1053,1053,1053,1053,0
20230822,143600,383927797,1053,1053,1053,1053,0
20230822,143500,383927797,1053,1058,1058,1053,103
20230822,143400,383819333,1053,1053,1053,1053,1
20230822,143300,383818280,1058,1058,1058,1058,0
20230822,143200,383818280,1058,1058,1058,1058,0
20230822,143100,383818280,1058,1058,1058,1058,0
20230822,143000,383818280,1058,1058,1058,1058,0
20230822,142900,383818280,1058,1058,1058,1058,0
20230822,142800,383818280,1058,1058,1058,1053,698
20230822,142700,383082741,1054,1053,1058,1053,1211
20230822,142600,381807455,1053,1056,1056,1053,14
20230822,142500,381792687,1058,1058,1058,1058,0
20230822,142400,381792687,1058,1058,1058,1058,0
20230822,142300,381792687,1058,1058,1058,1058,0
20230822,142200,381792687,1058,1058,1058,1058,0
20230822,142100,381792687,1058,1058,1058,1058,0
20230822,142000,381792687,1058,1058,1058,1058,4000
20230822,141900,377560687,1058,1056,1058,1056,1728
20230822,141800,375735913,1056,1056,1056,1056,643
20230822,141700,375056905,1056,1058,1058,1056,5959
20230822,141600,368755683,1060,1060,1060,1060,0
20230822,141500,368755683,1060,1058,1060,1058,605
20230822,141400,368115591,1060,1060,1060,1060,2150
20230822,141300,365836591,1061,1061,1061,1061,0
20230822,141200,365836591,1061,1061,1061,1061,1
20230822,141100,365835530,1060,1060,1060,1060,209
20230822,141000,365613990,1060,1060,1060,1060,0
20230822,140900,365613990,1060,1060,1060,1060,0
20230822,140800,365613990,1060,1053,1060,1053,7670
20230822,140700,357504020,1060,1058,1060,1058,153
20230822,140600,357342094,1058,1058,1058,1058,0
20230822,140500,357342094,1058,1058,1058,1058,0
20230822,140400,357342094,1058,1058,1058,1058,0
20230822,140300,357342094,1058,1058,1058,1058,0
20230822,140200,357342094,1058,1058,1058,1058,0
20230822,140100,357342094,1058,1058,1058,1058,0
20230822,140000,357342094,1058,1058,1058,1058,2
20230822,135900,357339978,1058,1058,1058,1058,0
20230822,135800,357339978,1058,1058,1058,1058,0
20230822,135700,357339978,1058,1058,1058,1058,0
20230822,135600,357339978,1058,1057,1058,1057,4
20230822,135500,357335749,1057,1057,1057,1057,0
20230822,135400,357335749,1057,1052,1057,1052,3163
20230822,135300,354002998,1053,1054,1054,1053,6946
20230822,135200,346685103,1055,1055,1055,1055,0
20230822,135100,346685103,1055,1055,1055,1055,0
20230822,135000,346685103,1055,1055,1055,1054,992
20230822,134900,345638544,1053,1053,1053,1053,0
20230822,134800,345638544,1053,1054,1054,1051,111
20230822,134700,345521875,1051,1051,1051,1051,0
20230822,134600,345521875,1051,1053,1053,1051,3000
20230822,134500,342368331,1055,1055,1055,1055,0
20230822,134400,342368331,1055,1053,1055,1053,461
20230822,134300,341882896,1054,1054,1054,1054,3
20230822,134200,341879734,1054,1053,1054,1053,1270
20230822,134100,340542423,1054,1054,1054,1054,7
20230822,134000,340535045,1054,1054,1054,1054,0
20230822,133900,340535045,1054,1054,1054,1054,0
20230822,133800,340535045,1054,1054,1054,1054,0
20230822,133700,340535045,1054,1054,1054,1054,0
20230822,133600,340535045,1054,1054,1054,1054,0
20230822,133500,340535045,1054,1054,1054,1054,0
20230822,133400,340535045,1054,1054,1054,1054,0
20230822,133300,340535045,1054,1054,1054,1054,0
20230822,133200,340535045,1054,1054,1054,1054,1
20230822,133100,340533991,1058,1058,1058,1058,0
20230822,133000,340533991,1058,1058,1058,1058,0
20230822,132900,340533991,1058,1058,1058,1058,0
20230822,132800,340533991,1058,1058,1058,1058,0
20230822,132700,340533991,1058,1051,1058,1051,245
20230822,132600,340276489,1058,1058,1058,1058,0
20230822,132500,340276489,1058,1058,1058,1058,1
20230822,132400,340275431,1051,1051,1051,1051,49
20230822,132300,340223932,1051,1053,1053,1045,5670
20230822,132200,334258506,1054,1057,1057,1054,8081
20230822,132100,325736683,1060,1060,1060,1060,1
20230822,132000,325735623,1059,1059,1059,1059,10
20230822,131900,325725033,1060,1056,1060,1056,58
20230822,131800,325663781,1056,1057,1057,1056,6943
20230822,131700,318330487,1062,1062,1062,1062,0
20230822,131600,318330487,1062,1062,1062,1062,0
20230822,131500,318330487,1062,1062,1062,1062,0
20230822,131400,318330487,1062,1057,1062,1057,9425
20230822,131300,308345185,1056,1054,1056,1054,25522
20230822,131200,281440897,1054,1054,1054,1054,1988
20230822,131100,279345545,1054,1053,1054,1052,10001
20230822,131000,268817504,1054,1054,1054,1054,0
20230822,130900,268817504,1054,1054,1054,1054,0
20230822,130800,268817504,1054,1054,1054,1054,0
20230822,130700,268817504,1054,1054,1054,1054,0
20230822,130600,268817504,1054,1054,1054,1054,0
20230822,130500,268817504,1054,1053,1054,1053,9410
20230822,130400,258904364,1054,1054,1054,1054,1
20230822,130300,258903310,1054,1054,1054,1054,0
20230822,130200,258903310,1054,1051,1054,1051,201
20230822,130100,258692056,1054,1053,1054,1053,1401
20230822,130000,257216802,1054,1054,1054,1054,0
20230822,125900,257216802,1054,1054,1054,1054,0
20230822,125800,257216802,1054,1054,1054,1054,0
20230822,125700,257216802,1054,1054,1054,1054,0
20230822,125600,257216802,1054,1054,1054,1054,0
20230822,125500,257216802,1054,1054,1054,1054,0
20230822,125400,257216802,1054,1054,1054,1054,0
20230822,125300,257216802,1054,1054,1054,1054,0
20230822,125200,257216802,1054,1054,1054,1054,0
20230822,125100,257216802,1054,1054,1054,1054,0
20230822,125000,257216802,1054,1054,1054,1054,0
20230822,124900,257216802,1054,1054,1054,1054,0
20230822,124800,257216802,1054,1054,1054,1054,0
20230822,124700,257216802,1054,1053,1054,1053,948
20230822,124600,256217619,1054,1054,1054,1054,0
20230822,124500,256217619,1054,1052,1054,1052,15
20230822,124400,256201829,1053,1053,1054,1052,232
20230822,124300,255957360,1049,1049,1049,1049,163
20230822,124200,255786373,1054,1054,1054,1054,0
20230822,124100,255786373,1054,1054,1054,1054,0
20230822,124000,255786373,1054,1054,1054,1054,0
20230822,123900,255786373,1054,1054,1054,1054,0
20230822,123800,255786373,1054,1054,1054,1054,0
20230822,123700,255786373,1054,1054,1054,1054,0
20230822,123600,255786373,1054,1054,1054,1054,0
20230822,123500,255786373,1054,1054,1054,1054,0
20230822,123400,255786373,1054,1054,1054,1054,0
20230822,123300,255786373,1054,1054,1054,1054,0
20230822,123200,255786373,1054,1054,1054,1054,0
20230822,123100,255786373,1054,1054,1054,1054,0
20230822,123000,255786373,1054,1054,1054,1054,0
20230822,122900,255786373,1054,1054,1054,1054,0
20230822,122800,255786373,1054,1054,1054,1054,0
20230822,122700,255786373,1054,1054,1054,1054,0
20230822,122600,255786373,1054,1054,1054,1054,882
20230822,122500,254856745,1054,1054,1054,1054,0
20230822,122400,254856745,1054,1054,1054,1054,0
20230822,122300,254856745,1054,1054,1054,1054,5000
20230822,122200,249586745,1054,1054,1054,1054,0
20230822,122100,249586745,1054,1053,1054,1053,10
20230822,122000,249576207,1054,1054,1054,1054,0
20230822,121900,249576207,1054,1054,1054,1054,0
20230822,121800,249576207,1054,1053,1054,1053,65
20230822,121700,249507761,1053,1053,1053,1053,2
20230822,121600,249505655,1054,1054,1054,1054,0
20230822,121500,249505655,1054,1054,1054,1054,0
20230822,121400,249505655,1054,1054,1054,1054,0
20230822,121300,249505655,1054,1054,1054,1054,0
20230822,121200,249505655,1054,1054,1054,1054,0
20230822,121100,249505655,1054,1054,1054,1054,6
20230822,121000,249499331,1054,1053,1054,1053,50
20230822,120900,249446632,1054,1054,1054,1054,0
20230822,120800,249446632,1054,1054,1054,1054,1
20230822,120700,249445578,1054,1049,1054,1049,51
20230822,120600,249392074,1054,1054,1054,1054,0
20230822,120500,249392074,1054,1054,1054,1054,1037
20230822,120400,248299076,1054,1049,1054,1049,23
20230822,120300,248274944,1054,1053,1054,1053,80
20230822,120200,248190703,1053,1050,1053,1046,9677
20230822,120100,238011893,1050,1050,1050,1050,150
20230822,120000,237854393,1050,1046,1050,1046,2486
20230822,115900,235252033,1046,1046,1046,1046,0
20230822,115800,235252033,1046,1046,1046,1046,0
20230822,115700,235252033,1046,1046,1046,1046,0
20230822,115600,235252033,1046,1044,1046,1044,3254
20230822,115500,231848933,1044,1044,1044,1044,0
20230822,115400,231848933,1044,1044,1044,1044,0
20230822,115300,231848933,1044,1044,1044,1044,0
20230822,115200,231848933,1044,1044,1044,1044,0
20230822,115100,231848933,1044,1044,1044,1044,0
20230822,115000,231848933,1044,1044,1044,1044,2
20230822,114900,231846845,1044,1044,1044,1044,8
20230822,114800,231838493,1044,1044,1044,1044,20
20230822,114700,231817613,1044,1044,1044,1044,0
20230822,114600,231817613,1044,1044,1044,1044,500
20230822,114500,231295613,1044,1044,1044,1044,0
20230822,114400,231295613,1044,1044,1044,1044,0
20230822,114300,231295613,1044,1044,1044,1044,0
20230822,114200,231295613,1044,1044,1044,1044,0
20230822,114100,231295613,1044,1044,1044,1044,0
20230822,114000,231295613,1044,1044,1044,1044,0
20230822,113900,231295613,1044,1044,1044,1044,0
20230822,113800,231295613,1044,1044,1044,1044,0
20230822,113700,231295613,1044,1044,1044,1044,0
20230822,113600,231295613,1044,1044,1044,1044,1
20230822,113500,231294569,1041,1041,1041,1041,0
20230822,113400,231294569,1041,1041,1041,1041,0
20230822,113300,231294569,1041,1041,1041,1041,0
20230822,113200,231294569,1041,1041,1041,1041,0
20230822,113100,231294569,1041,1041,1041,1041,1680
20230822,113000,229545689,1041,1041,1041,1041,0
20230822,112900,229545689,1041,1041,1041,1041,0
20230822,112800,229545689,1041,1039,1041,1038,6001
20230822,112700,223306886,1029,1029,1029,1029,5
20230822,112600,223301741,1039,1030,1039,1030,11300
20230822,112500,211647801,1030,1030,1030,1030,0
20230822,112400,211647801,1030,1030,1030,1030,0
20230822,112300,211647801,1030,1030,1030,1030,0
20230822,112200,211647801,1030,1030,1030,1030,0
20230822,112100,211647801,1030,1030,1030,1030,224
20230822,112000,211417081,1030,1030,1030,1030,0
20230822,111900,211417081,1030,1030,1030,1030,0
20230822,111800,211417081,1030,1030,1030,1030,0
20230822,111700,211417081,1030,1030,1030,1030,0
20230822,111600,211417081,1030,1030,1030,1030,0
20230822,111500,211417081,1030,1030,1030,1030,0
20230822,111400,211417081,1030,1027,1030,1027,3
20230822,111300,211413997,1030,1030,1030,1030,500
20230822,111200,210898997,1030,1030,1030,1030,0
20230822,111100,210898997,1030,1030,1030,1030,1
20230822,111000,210897967,1026,1026,1026,1026,0
20230822,110900,210897967,1026,1026,1026,1026,470
20230822,110800,210415747,1030,1030,1030,1030,0
20230822,110700,210415747,1030,1030,1030,1030,0
20230822,110600,210415747,1030,1028,1030,1027,13589
20230822,110500,196454778,1028,1028,1028,1028,0
20230822,110400,196454778,1028,1029,1030,1028,5045
20230822,110300,191267716,1030,1030,1030,1030,359
20230822,110200,190897946,1030,1030,1030,1030,1366
20230822,110100,189490966,1030,1030,1030,1030,8431
20230822,110000,180807036,1030,1030,1030,1029,28599
20230822,105900,151351648,1030,1030,1030,1030,470
20230822,105800,150867548,1029,1029,1029,1029,0
20230822,105700,150867548,1029,1030,1030,1029,250
20230822,105600,150610287,1037,1037,1037,1037,0
20230822,105500,150610287,1037,1037,1037,1037,0
20230822,105400,150610287,1037,1037,1037,1037,1
20230822,105300,150609250,1030,1030,1030,1030,0
20230822,105200,150609250,1030,1030,1030,1030,861
20230822,105100,149722420,1030,1033,1033,1030,6085
20230822,105000,143441391,1040,1040,1040,1040,0
20230822,104900,143441391,1040,1040,1040,1040,1
20230822,104800,143440351,1034,1034,1034,1034,0
20230822,104700,143440351,1034,1034,1034,1034,0
20230822,104600,143440351,1034,1034,1034,1034,0
20230822,104500,143440351,1034,1034,1034,1034,0
20230822,104400,143440351,1034,1034,1034,1034,7923
20230822,104300,135247969,1032,1032,1032,1032,0
20230822,104200,135247969,1032,1032,1032,1032,0
20230822,104100,135247969,1032,1032,1032,1032,0
20230822,104000,135247969,1032,1032,1032,1032,0
20230822,103900,135247969,1032,1032,1032,1032,235
20230822,103800,135005449,1032,1032,1032,1032,0
20230822,103700,135005449,1032,1032,1032,1032,186
20230822,103600,134813497,1034,1033,1034,1033,2000
20230822,103500,132745907,1034,1036,1036,1034,7711
20230822,103400,124763881,1040,1036,1040,1036,501
20230822,103300,124244841,1036,1038,1038,1036,5000
20230822,103200,119060027,1040,1040,1040,1040,0
20230822,103100,119060027,1040,1040,1040,1040,0
20230822,103000,119060027,1040,1040,1040,1040,0
20230822,102900,119060027,1040,1040,1040,1040,1
20230822,102800,119058987,1038,1038,1038,1038,2000
20230822,102700,116982987,1038,1038,1038,1038,1000
20230822,102600,115944987,1038,1038,1038,1038,250
20230822,102500,115685487,1041,1041,1041,1041,0
20230822,102400,115685487,1041,1041,1041,1041,0
20230822,102300,115685487,1041,1041,1041,1041,0
20230822,102200,115685487,1041,1041,1041,1041,0
20230822,102100,115685487,1041,1041,1041,1041,0
20230822,102000,115685487,1041,1037,1041,1037,440
20230822,101900,115229203,1043,1043,1043,1043,0
20230822,101800,115229203,1043,1043,1043,1043,0
20230822,101700,115229203,1043,1036,1043,1036,2
20230822,101600,115227124,1036,1036,1036,1036,1
20230822,101500,115226088,1042,1042,1042,1042,1
20230822,101400,115225046,1036,1040,1040,1035,3094
20230822,101300,112019112,1045,1045,1045,1045,1
20230822,101200,112018067,1035,1035,1035,1035,0
20230822,101100,112018067,1035,1035,1035,1035,0
20230822,101000,112018067,1035,1035,1035,1035,0
20230822,100900,112018067,1035,1035,1035,1035,0
20230822,100800,112018067,1035,1035,1039,1035,1146
20230822,100700,110831953,1036,1037,1037,1036,2301
20230822,100600,108448017,1037,1040,1040,1037,14960
20230822,100500,92920135,1040,1040,1040,1040,0
20230822,100400,92920135,1040,1041,1041,1040,8206
20230822,100300,84383419,1041,1041,1041,1041,0
20230822,100200,84383419,1041,1042,1042,1041,634
20230822,100100,83722822,1042,1042,1042,1042,0
20230822,100000,83722822,1042,1041,1042,1041,997
20230822,095900,82684848,1041,1042,1042,1041,996
20230822,095800,81647109,1045,1045,1045,1045,201
20230822,095700,81437064,1042,1042,1042,1042,0
20230822,095600,81437064,1042,1042,1042,1042,1000
20230822,095500,80395064,1045,1045,1045,1045,0
20230822,095400,80395064,1045,1045,1045,1045,0
20230822,095300,80395064,1045,1045,1045,1045,0
20230822,095200,80395064,1045,1045,1045,1045,110
20230822,095100,80280114,1045,1045,1045,1045,4
20230822,095000,80275934,1045,1045,1045,1045,90
20230822,094900,80181884,1045,1045,1045,1045,0
20230822,094800,80181884,1045,1045,1045,1045,0
20230822,094700,80181884,1045,1045,1045,1042,2326
20230822,094600,77757886,1040,1040,1040,1040,0
20230822,094500,77757886,1040,1040,1040,1040,0
20230822,094400,77757886,1040,1043,1043,1040,10005
20230822,094300,67340012,1045,1045,1045,1045,0
20230822,094200,67340012,1045,1043,1045,1043,39
20230822,094100,67299315,1043,1043,1043,1043,0
20230822,094000,67299315,1043,1043,1043,1043,0
20230822,093900,67299315,1043,1043,1043,1043,25
20230822,093800,67273240,1042,1043,1043,1042,54
20230822,093700,67216971,1042,1044,1044,1042,1909
20230822,093600,65227219,1042,1042,1042,1042,0
20230822,093500,65227219,1042,1047,1047,1042,3
20230822,093400,65224088,1042,1043,1044,1042,13005
20230822,093300,51667689,1047,1047,1047,1047,0
20230822,093200,51667689,1047,1043,1047,1043,17
20230822,093100,51649942,1042,1047,1047,1042,7
20230822,093000,51642643,1042,1042,1042,1042,0
20230822,092900,51642643,1042,1042,1042,1042,0
20230822,092800,51642643,1042,1044,1044,1042,7339
20230822,092700,43984996,1044,1045,1051,1044,7440
20230822,092600,36208478,1051,1051,1051,1051,956
20230822,092500,35203722,1045,1045,1045,1045,57
20230822,092400,35144157,1051,1051,1051,1051,0
20230822,092300,35144157,1051,1051,1051,1051,0
20230822,092200,35144157,1051,1051,1051,1051,0
20230822,092100,35144157,1051,1051,1051,1051,0
20230822,092000,35144157,1051,1051,1051,1051,1
20230822,091900,35143106,1044,1045,1051,1044,3
20230822,091800,35139966,1044,1044,1044,1044,0
20230822,091700,35139966,1044,1045,1053,1044,531
20230822,091600,34582685,1043,1043,1043,1043,2006
20230822,091500,32490427,1043,1043,1048,1043,124
20230822,091400,32360620,1043,1044,1044,1043,38
20230822,091300,32320984,1044,1043,1044,1043,652
20230822,091200,31640772,1042,1042,1042,1042,1500
20230822,091100,30077772,1043,1045,1045,1043,521
20230822,091000,29534021,1045,1045,1045,1045,222
20230822,090900,29302031,1045,1045,1045,1045,35
20230822,090800,29265456,1045,1045,1045,1045,109
20230822,090700,29151551,1045,1048,1048,1043,3928
20230822,090600,25043874,1053,1052,1053,1048,1307
20230822,090500,23667741,1054,1054,1054,1054,29
20230822,090400,23637175,1056,1056,1056,1056,1
20230822,090300,23636119,1053,1055,1056,1053,3625
20230822,090200,19808319,1050,1055,1055,1050,4162
20230822,090100,15427644,1055,1050,1055,1045,106
20230822,090000,15316344,1050,1059,1059,1050,14480