KissMeData/328380/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,203800,554300809,1428,1428,1428,1428,12695
20230822,203700,554300809,1428,1428,1428,1428,0
20230822,203600,554300809,1428,1428,1428,1428,0
20230822,203500,554300809,1428,1428,1428,1428,0
20230822,203400,554300809,1428,1428,1428,1428,0
20230822,203300,554300809,1428,1428,1428,1428,0
20230822,203200,554300809,1428,1428,1428,1428,0
20230822,203100,554300809,1428,1428,1428,1428,0
20230822,203000,554300809,1428,1428,1428,1428,0
20230822,202900,554300809,1428,1428,1428,1428,0
20230822,202800,554300809,1428,1428,1428,1428,0
20230822,202700,554300809,1428,1428,1428,1428,0
20230822,202600,554300809,1428,1428,1428,1428,0
20230822,202500,554300809,1428,1428,1428,1428,0
20230822,202400,554300809,1428,1428,1428,1428,0
20230822,202300,554300809,1428,1428,1428,1428,0
20230822,202200,554300809,1428,1428,1428,1428,0
20230822,202100,554300809,1428,1428,1428,1428,0
20230822,202000,554300809,1428,1428,1428,1428,0
20230822,201900,554300809,1428,1428,1428,1428,0
20230822,201800,554300809,1428,1428,1428,1428,0
20230822,201700,554300809,1428,1428,1428,1428,0
20230822,201600,554300809,1428,1428,1428,1428,0
20230822,201500,554300809,1428,1428,1428,1428,0
20230822,201400,554300809,1428,1428,1428,1428,0
20230822,201300,554300809,1428,1428,1428,1428,0
20230822,201200,554300809,1428,1428,1428,1428,0
20230822,201100,554300809,1428,1428,1428,1428,0
20230822,201000,554300809,1428,1428,1428,1428,0
20230822,200900,554300809,1428,1428,1428,1428,0
20230822,200800,554300809,1428,1428,1428,1428,12695
20230822,200700,554300809,1428,1428,1428,1428,0
20230822,200600,554300809,1428,1428,1428,1428,0
20230822,200500,554300809,1428,1428,1428,1428,0
20230822,200400,554300809,1428,1428,1428,1428,0
20230822,200300,554300809,1428,1428,1428,1428,0
20230822,200200,554300809,1428,1428,1428,1428,0
20230822,200100,554300809,1428,1428,1428,1428,0
20230822,200000,554300809,1428,1428,1428,1428,0
20230822,195900,554300809,1428,1428,1428,1428,0
20230822,195800,554300809,1428,1428,1428,1428,0
20230822,195700,554300809,1428,1428,1428,1428,0
20230822,195600,554300809,1428,1428,1428,1428,0
20230822,195500,554300809,1428,1428,1428,1428,0
20230822,195400,554300809,1428,1428,1428,1428,0
20230822,195300,554300809,1428,1428,1428,1428,0
20230822,195200,554300809,1428,1428,1428,1428,0
20230822,195100,554300809,1428,1428,1428,1428,0
20230822,195000,554300809,1428,1428,1428,1428,0
20230822,194900,554300809,1428,1428,1428,1428,0
20230822,194800,554300809,1428,1428,1428,1428,0
20230822,194700,554300809,1428,1428,1428,1428,0
20230822,194600,554300809,1428,1428,1428,1428,0
20230822,194500,554300809,1428,1428,1428,1428,0
20230822,194400,554300809,1428,1428,1428,1428,0
20230822,194300,554300809,1428,1428,1428,1428,0
20230822,194200,554300809,1428,1428,1428,1428,0
20230822,194100,554300809,1428,1428,1428,1428,0
20230822,194000,554300809,1428,1428,1428,1428,0
20230822,193900,554300809,1428,1428,1428,1428,0
20230822,193800,554300809,1428,1428,1428,1428,12695
20230822,193700,554300809,1428,1428,1428,1428,0
20230822,193600,554300809,1428,1428,1428,1428,0
20230822,193500,554300809,1428,1428,1428,1428,0
20230822,193400,554300809,1428,1428,1428,1428,0
20230822,193300,554300809,1428,1428,1428,1428,0
20230822,193200,554300809,1428,1428,1428,1428,0
20230822,193100,554300809,1428,1428,1428,1428,0
20230822,193000,554300809,1428,1428,1428,1428,0
20230822,192900,554300809,1428,1428,1428,1428,0
20230822,192800,554300809,1428,1428,1428,1428,0
20230822,192700,554300809,1428,1428,1428,1428,0
20230822,192600,554300809,1428,1428,1428,1428,0
20230822,192500,554300809,1428,1428,1428,1428,0
20230822,192400,554300809,1428,1428,1428,1428,0
20230822,192300,554300809,1428,1428,1428,1428,0
20230822,192200,554300809,1428,1428,1428,1428,0
20230822,192100,554300809,1428,1428,1428,1428,0
20230822,192000,554300809,1428,1428,1428,1428,0
20230822,191900,554300809,1428,1428,1428,1428,0
20230822,191800,554300809,1428,1428,1428,1428,0
20230822,191700,554300809,1428,1428,1428,1428,0
20230822,191600,554300809,1428,1428,1428,1428,0
20230822,191500,554300809,1428,1428,1428,1428,0
20230822,191400,554300809,1428,1428,1428,1428,0
20230822,191300,554300809,1428,1428,1428,1428,0
20230822,191200,554300809,1428,1428,1428,1428,0
20230822,191100,554300809,1428,1428,1428,1428,0
20230822,191000,554300809,1428,1428,1428,1428,0
20230822,190900,554300809,1428,1428,1428,1428,0
20230822,190800,554300809,1428,1428,1428,1428,12695
20230822,190700,554300809,1428,1428,1428,1428,0
20230822,190600,554300809,1428,1428,1428,1428,0
20230822,190500,554300809,1428,1428,1428,1428,0
20230822,190400,554300809,1428,1428,1428,1428,0
20230822,190300,554300809,1428,1428,1428,1428,0
20230822,190200,554300809,1428,1428,1428,1428,0
20230822,190100,554300809,1428,1428,1428,1428,0
20230822,190000,554300809,1428,1428,1428,1428,0
20230822,185900,554300809,1428,1428,1428,1428,0
20230822,185800,554300809,1428,1428,1428,1428,0
20230822,185700,554300809,1428,1428,1428,1428,0
20230822,185600,554300809,1428,1428,1428,1428,0
20230822,185500,554300809,1428,1428,1428,1428,0
20230822,185400,554300809,1428,1428,1428,1428,0
20230822,185300,554300809,1428,1428,1428,1428,0
20230822,185200,554300809,1428,1428,1428,1428,0
20230822,185100,554300809,1428,1428,1428,1428,0
20230822,185000,554300809,1428,1428,1428,1428,0
20230822,184900,554300809,1428,1428,1428,1428,0
20230822,184800,554300809,1428,1428,1428,1428,0
20230822,184700,554300809,1428,1428,1428,1428,0
20230822,184600,554300809,1428,1428,1428,1428,0
20230822,184500,554300809,1428,1428,1428,1428,0
20230822,184400,554300809,1428,1428,1428,1428,0
20230822,184300,554300809,1428,1428,1428,1428,0
20230822,184200,554300809,1428,1428,1428,1428,0
20230822,184100,554300809,1428,1428,1428,1428,0
20230822,184000,554300809,1428,1428,1428,1428,0
20230822,183900,554300809,1428,1428,1428,1428,0
20230822,183800,554300809,1428,1428,1428,1428,12695
20230822,183700,554300809,1428,1428,1428,1428,0
20230822,183600,554300809,1428,1428,1428,1428,0
20230822,183500,554300809,1428,1428,1428,1428,0
20230822,183400,554300809,1428,1428,1428,1428,0
20230822,183300,554300809,1428,1428,1428,1428,0
20230822,183200,554300809,1428,1428,1428,1428,0
20230822,183100,554300809,1428,1428,1428,1428,0
20230822,183000,554300809,1428,1428,1428,1428,0
20230822,182900,554300809,1428,1428,1428,1428,0
20230822,182800,554300809,1428,1428,1428,1428,0
20230822,182700,554300809,1428,1428,1428,1428,0
20230822,182600,554300809,1428,1428,1428,1428,0
20230822,182500,554300809,1428,1428,1428,1428,0
20230822,182400,554300809,1428,1428,1428,1428,0
20230822,182300,554300809,1428,1428,1428,1428,0
20230822,182200,554300809,1428,1428,1428,1428,0
20230822,182100,554300809,1428,1428,1428,1428,0
20230822,182000,554300809,1428,1428,1428,1428,0
20230822,181900,554300809,1428,1428,1428,1428,0
20230822,181800,554300809,1428,1428,1428,1428,0
20230822,181700,554300809,1428,1428,1428,1428,0
20230822,181600,554300809,1428,1428,1428,1428,0
20230822,181500,554300809,1428,1428,1428,1428,0
20230822,181400,554300809,1428,1428,1428,1428,0
20230822,181300,554300809,1428,1428,1428,1428,0
20230822,181200,554300809,1428,1428,1428,1428,0
20230822,181100,554300809,1428,1428,1428,1428,0
20230822,181000,554300809,1428,1428,1428,1428,0
20230822,180900,554300809,1428,1428,1428,1428,0
20230822,180800,554300809,1428,1428,1428,1428,12695
20230822,180700,554300809,1428,1428,1428,1428,0
20230822,180600,554300809,1428,1428,1428,1428,0
20230822,180500,554300809,1428,1428,1428,1428,0
20230822,180400,554300809,1428,1428,1428,1428,0
20230822,180300,554300809,1428,1428,1428,1428,0
20230822,180200,554300809,1428,1428,1428,1428,0
20230822,180100,554300809,1428,1428,1428,1428,0
20230822,180000,554300809,1428,1428,1428,1428,0
20230822,175900,554300809,1428,1428,1428,1428,0
20230822,175800,554300809,1428,1428,1428,1428,0
20230822,175700,554300809,1428,1428,1428,1428,0
20230822,175600,554300809,1428,1428,1428,1428,0
20230822,175500,554300809,1428,1428,1428,1428,0
20230822,175400,554300809,1428,1428,1428,1428,0
20230822,175300,554300809,1428,1428,1428,1428,0
20230822,175200,554300809,1428,1428,1428,1428,0
20230822,175100,554300809,1428,1428,1428,1428,0
20230822,175000,554300809,1428,1428,1428,1428,0
20230822,174900,554300809,1428,1428,1428,1428,0
20230822,174800,554300809,1428,1428,1428,1428,0
20230822,174700,554300809,1428,1428,1428,1428,0
20230822,174600,554300809,1428,1428,1428,1428,0
20230822,174500,554300809,1428,1428,1428,1428,0
20230822,174400,554300809,1428,1428,1428,1428,0
20230822,174300,554300809,1428,1428,1428,1428,0
20230822,174200,554300809,1428,1428,1428,1428,0
20230822,174100,554300809,1428,1428,1428,1428,0
20230822,174000,554300809,1428,1428,1428,1428,0
20230822,173900,554300809,1428,1428,1428,1428,0
20230822,173800,554300809,1428,1428,1428,1428,12695
20230822,173700,554300809,1428,1428,1428,1428,0
20230822,173600,554300809,1428,1428,1428,1428,0
20230822,173500,554300809,1428,1428,1428,1428,0
20230822,173400,554300809,1428,1428,1428,1428,0
20230822,173300,554300809,1428,1428,1428,1428,0
20230822,173200,554300809,1428,1428,1428,1428,0
20230822,173100,554300809,1428,1428,1428,1428,0
20230822,173000,554300809,1428,1428,1428,1428,0
20230822,172900,554300809,1428,1428,1428,1428,0
20230822,172800,554300809,1428,1428,1428,1428,0
20230822,172700,554300809,1428,1428,1428,1428,0
20230822,172600,554300809,1428,1428,1428,1428,0
20230822,172500,554300809,1428,1428,1428,1428,0
20230822,172400,554300809,1428,1428,1428,1428,0
20230822,172300,554300809,1428,1428,1428,1428,0
20230822,172200,554300809,1428,1428,1428,1428,0
20230822,172100,554300809,1428,1428,1428,1428,0
20230822,172000,554300809,1428,1428,1428,1428,0
20230822,171900,554300809,1428,1428,1428,1428,0
20230822,171800,554300809,1428,1428,1428,1428,0
20230822,171700,554300809,1428,1428,1428,1428,0
20230822,171600,554300809,1428,1428,1428,1428,0
20230822,171500,554300809,1428,1428,1428,1428,0
20230822,171400,554300809,1428,1428,1428,1428,0
20230822,171300,554300809,1428,1428,1428,1428,0
20230822,171200,554300809,1428,1428,1428,1428,0
20230822,171100,554300809,1428,1428,1428,1428,0
20230822,171000,554300809,1428,1428,1428,1428,0
20230822,170900,554300809,1428,1428,1428,1428,0
20230822,170800,554300809,1428,1428,1428,1428,12695
20230822,170700,554300809,1428,1428,1428,1428,0
20230822,170600,554300809,1428,1428,1428,1428,0
20230822,170500,554300809,1428,1428,1428,1428,0
20230822,170400,554300809,1428,1428,1428,1428,0
20230822,170300,554300809,1428,1428,1428,1428,0
20230822,170200,554300809,1428,1428,1428,1428,0
20230822,170100,554300809,1428,1428,1428,1428,0
20230822,170000,554300809,1428,1428,1428,1428,0
20230822,165900,554300809,1428,1428,1428,1428,0
20230822,165800,554300809,1428,1428,1428,1428,0
20230822,165700,554300809,1428,1428,1428,1428,0
20230822,165600,554300809,1428,1428,1428,1428,0
20230822,165500,554300809,1428,1428,1428,1428,0
20230822,165400,554300809,1428,1428,1428,1428,0
20230822,165300,554300809,1428,1428,1428,1428,0
20230822,165200,554300809,1428,1428,1428,1428,0
20230822,165100,554300809,1428,1428,1428,1428,0
20230822,165000,554300809,1428,1428,1428,1428,0
20230822,164900,554300809,1428,1428,1428,1428,0
20230822,164800,554300809,1428,1428,1428,1428,0
20230822,164700,554300809,1428,1428,1428,1428,0
20230822,164600,554300809,1428,1428,1428,1428,0
20230822,164500,554300809,1428,1428,1428,1428,0
20230822,164400,554300809,1428,1428,1428,1428,0
20230822,164300,554300809,1428,1428,1428,1428,0
20230822,164200,554300809,1428,1428,1428,1428,0
20230822,164100,554300809,1428,1428,1428,1428,0
20230822,164000,554300809,1428,1428,1428,1428,0
20230822,163900,554300809,1428,1428,1428,1428,0
20230822,163800,554300809,1428,1428,1428,1428,12695
20230822,163700,554300809,1428,1428,1428,1428,0
20230822,163600,554300809,1428,1428,1428,1428,0
20230822,163500,554300809,1428,1428,1428,1428,0
20230822,163400,554300809,1428,1428,1428,1428,0
20230822,163300,554300809,1428,1428,1428,1428,0
20230822,163200,554300809,1428,1428,1428,1428,0
20230822,163100,554300809,1428,1428,1428,1428,0
20230822,163000,554300809,1428,1428,1428,1428,0
20230822,162900,554300809,1428,1428,1428,1428,0
20230822,162800,554300809,1428,1428,1428,1428,0
20230822,162700,554300809,1428,1428,1428,1428,0
20230822,162600,554300809,1428,1428,1428,1428,0
20230822,162500,554300809,1428,1428,1428,1428,0
20230822,162400,554300809,1428,1428,1428,1428,0
20230822,162300,554300809,1428,1428,1428,1428,0
20230822,162200,554300809,1428,1428,1428,1428,0
20230822,162100,554300809,1428,1428,1428,1428,0
20230822,162000,554300809,1428,1428,1428,1428,0
20230822,161900,554300809,1428,1428,1428,1428,0
20230822,161800,554300809,1428,1428,1428,1428,0
20230822,161700,554300809,1428,1428,1428,1428,0
20230822,161600,554300809,1428,1428,1428,1428,0
20230822,161500,554300809,1428,1428,1428,1428,0
20230822,161400,554300809,1428,1428,1428,1428,0
20230822,161300,554300809,1428,1428,1428,1428,0
20230822,161200,554300809,1428,1428,1428,1428,0
20230822,161100,554300809,1428,1428,1428,1428,0
20230822,161000,554300809,1428,1428,1428,1428,0
20230822,160900,554300809,1428,1428,1428,1428,0
20230822,160800,554300809,1428,1428,1428,1428,12695
20230822,160700,554300809,1428,1428,1428,1428,0
20230822,160600,554300809,1428,1428,1428,1428,0
20230822,160500,554300809,1428,1428,1428,1428,0
20230822,160400,554300809,1428,1428,1428,1428,0
20230822,160300,554300809,1428,1428,1428,1428,0
20230822,160200,554300809,1428,1428,1428,1428,0
20230822,160100,554300809,1428,1428,1428,1428,0
20230822,160000,554300809,1428,1428,1428,1428,0
20230822,155900,554300809,1428,1428,1428,1428,0
20230822,155800,554300809,1428,1428,1428,1428,0
20230822,155700,554300809,1428,1428,1428,1428,0
20230822,155600,554300809,1428,1428,1428,1428,0
20230822,155500,554300809,1428,1428,1428,1428,0
20230822,155400,554300809,1428,1428,1428,1428,0
20230822,155300,554300809,1428,1428,1428,1428,0
20230822,155200,554300809,1428,1428,1428,1428,0
20230822,155100,554300809,1428,1428,1428,1428,0
20230822,155000,554300809,1428,1428,1428,1428,0
20230822,154900,554300809,1428,1428,1428,1428,0
20230822,154800,554300809,1428,1428,1428,1428,0
20230822,154700,554300809,1428,1428,1428,1428,0
20230822,154600,554300809,1428,1428,1428,1428,0
20230822,154500,554300809,1428,1428,1428,1428,0
20230822,154400,554300809,1428,1428,1428,1428,0
20230822,154300,554300809,1428,1428,1428,1428,0
20230822,154200,554300809,1428,1428,1428,1428,0
20230822,154100,554300809,1428,1428,1428,1428,0
20230822,154000,554300809,1428,1428,1428,1428,0
20230822,153900,554300809,1428,1428,1428,1428,0
20230822,153800,554300809,1428,1428,1428,1428,12695
20230822,153700,554300809,1428,1428,1428,1428,0
20230822,153600,554300809,1428,1428,1428,1428,0
20230822,153500,554300809,1428,1428,1428,1428,0
20230822,153400,554300809,1428,1428,1428,1428,0
20230822,153300,554300809,1428,1428,1428,1428,0
20230822,153200,554300809,1428,1428,1428,1428,0
20230822,153100,554300809,1428,1428,1428,1428,0
20230822,153000,554300809,1428,1428,1428,1428,12695
20230822,152900,536172349,1436,1436,1436,1436,0
20230822,152800,536172349,1436,1436,1436,1436,0
20230822,152700,536172349,1436,1436,1436,1436,0
20230822,152600,536172349,1436,1436,1436,1436,0
20230822,152500,536172349,1436,1436,1436,1436,0
20230822,152400,536172349,1436,1436,1436,1436,0
20230822,152300,536172349,1436,1436,1436,1436,0
20230822,152200,536172349,1436,1436,1436,1436,0
20230822,152100,536172349,1436,1436,1436,1436,0
20230822,152000,536172349,1436,1436,1436,1436,0
20230822,151900,536172349,1436,1436,1436,1431,3204
20230822,151800,531586490,1436,1436,1436,1436,3
20230822,151700,531582182,1432,1432,1432,1432,993
20230822,151600,530160206,1431,1431,1431,1431,20
20230822,151500,530131586,1430,1430,1431,1430,990
20230822,151400,528715476,1431,1431,1431,1431,362
20230822,151300,528197454,1432,1432,1432,1432,607
20230822,151200,527328230,1432,1432,1433,1432,1840
20230822,151100,524693080,1435,1435,1435,1435,1
20230822,151000,524691645,1435,1435,1435,1435,40
20230822,150900,524634245,1435,1435,1435,1435,21
20230822,150800,524604110,1430,1431,1431,1430,2223
20230822,150700,521424541,1435,1432,1435,1432,2711
20230822,150600,517542227,1432,1434,1434,1432,1200
20230822,150500,515823460,1434,1434,1434,1432,9934
20230822,150400,501587915,1435,1435,1435,1434,29
20230822,150300,501546305,1435,1435,1435,1434,725
20230822,150200,500506650,1436,1436,1436,1436,42
20230822,150100,500446338,1436,1436,1436,1436,25
20230822,150000,500410438,1436,1435,1436,1434,522
20230822,145900,499661650,1436,1435,1436,1435,900
20230822,145800,498369623,1435,1436,1436,1434,236
20230822,145700,498030966,1436,1442,1442,1436,23
20230822,145600,497997848,1442,1435,1443,1435,156
20230822,145500,497773945,1435,1435,1435,1435,50
20230822,145400,497702195,1435,1435,1435,1435,2
20230822,145300,497699325,1443,1443,1443,1443,0
20230822,145200,497699325,1443,1433,1443,1433,866
20230822,145100,496457827,1443,1443,1443,1443,0
20230822,145000,496457827,1443,1433,1443,1433,650
20230822,144900,495525377,1433,1433,1433,1433,136
20230822,144800,495330489,1443,1443,1443,1443,1
20230822,144700,495329046,1443,1434,1443,1434,1839
20230822,144600,492681440,1434,1434,1434,1434,2058
20230822,144500,489730268,1434,1440,1441,1434,378
20230822,144400,489186213,1440,1440,1440,1440,0
20230822,144300,489186213,1440,1439,1440,1439,502
20230822,144200,488463833,1439,1434,1439,1433,1103
20230822,144100,486883049,1439,1439,1439,1439,3
20230822,144000,486878732,1434,1435,1435,1434,1299
20230822,143900,485015895,1439,1439,1439,1439,5
20230822,143800,485008700,1434,1434,1434,1434,0
20230822,143700,485008700,1434,1434,1434,1434,53
20230822,143600,484932698,1432,1440,1440,1432,1061
20230822,143500,483413338,1432,1432,1432,1432,171
20230822,143400,483168466,1432,1433,1433,1432,2349
20230822,143300,479804611,1442,1442,1442,1433,4675
20230822,143200,473099486,1433,1436,1436,1433,2164
20230822,143100,469997784,1436,1436,1436,1436,2176
20230822,143000,466873048,1436,1435,1436,1433,5949
20230822,142900,458346359,1435,1436,1436,1435,986
20230822,142800,456931360,1436,1440,1440,1436,8526
20230822,142700,444676196,1440,1440,1440,1440,170
20230822,142600,444431396,1442,1442,1442,1442,1
20230822,142500,444429954,1440,1440,1440,1440,0
20230822,142400,444429954,1440,1440,1440,1440,0
20230822,142300,444429954,1440,1443,1443,1440,203
20230822,142200,444137625,1443,1442,1443,1442,552
20230822,142100,443341640,1443,1442,1443,1442,491
20230822,142000,442633617,1442,1442,1442,1442,80
20230822,141900,442518257,1440,1440,1440,1440,2
20230822,141800,442515377,1442,1441,1442,1441,315
20230822,141700,442061369,1441,1438,1441,1438,2318
20230822,141600,438727263,1438,1438,1438,1438,0
20230822,141500,438727263,1438,1438,1438,1438,1970
20230822,141400,435894403,1438,1438,1438,1438,0
20230822,141300,435894403,1438,1438,1438,1438,0
20230822,141200,435894403,1438,1438,1438,1438,1365
20230822,141100,433931533,1438,1438,1438,1438,4
20230822,141000,433925781,1438,1438,1438,1438,71
20230822,140900,433823683,1438,1440,1440,1438,23
20230822,140800,433790606,1435,1435,1435,1435,0
20230822,140700,433790606,1435,1435,1435,1435,0
20230822,140600,433790606,1435,1444,1444,1435,4649
20230822,140500,427115443,1443,1443,1443,1443,300
20230822,140400,426682543,1444,1444,1444,1435,502
20230822,140300,425959455,1435,1434,1435,1434,304
20230822,140200,425523417,1432,1432,1432,1432,220
20230822,140100,425208377,1432,1444,1444,1430,13307
20230822,140000,406087265,1444,1444,1444,1444,142
20230822,135900,405882217,1444,1444,1444,1444,6016
20230822,135800,397195113,1445,1446,1446,1444,5485
20230822,135700,389268716,1449,1450,1450,1446,4754
20230822,135600,382384650,1450,1450,1450,1450,114
20230822,135500,382219350,1450,1450,1450,1450,1
20230822,135400,382217900,1456,1456,1456,1456,0
20230822,135300,382217900,1456,1456,1456,1456,80
20230822,135200,382101420,1450,1450,1450,1450,217
20230822,135100,381786770,1450,1455,1456,1450,3201
20230822,135000,377130313,1450,1450,1450,1450,0
20230822,134900,377130313,1450,1450,1450,1450,0
20230822,134800,377130313,1450,1450,1450,1450,64
20230822,134700,377037513,1450,1449,1450,1449,500
20230822,134600,376312519,1448,1448,1448,1448,0
20230822,134500,376312519,1448,1449,1449,1448,108
20230822,134400,376156134,1449,1448,1449,1448,3
20230822,134300,376151788,1448,1448,1448,1448,160
20230822,134200,375920108,1448,1448,1448,1448,15
20230822,134100,375898388,1448,1448,1448,1448,501
20230822,134000,375172940,1448,1448,1448,1448,211
20230822,133900,374867412,1448,1448,1448,1448,178
20230822,133800,374609668,1448,1448,1448,1448,92
20230822,133700,374476452,1448,1449,1449,1448,1485
20230822,133600,372325626,1449,1451,1452,1449,2260
20230822,133500,369047524,1452,1454,1454,1452,828
20230822,133400,367844483,1453,1453,1453,1453,0
20230822,133300,367844483,1453,1453,1453,1453,230
20230822,133200,367510293,1464,1464,1464,1464,1
20230822,133100,367508829,1464,1455,1464,1453,2004
20230822,133000,364595672,1455,1455,1455,1455,310
20230822,132900,364144622,1455,1456,1456,1455,130
20230822,132800,363955425,1467,1456,1467,1456,700
20230822,132700,362933595,1455,1455,1455,1455,0
20230822,132600,362933595,1455,1455,1455,1455,3
20230822,132500,362929230,1453,1453,1453,1453,0
20230822,132400,362929230,1453,1453,1453,1453,0
20230822,132300,362929230,1453,1458,1458,1453,1622
20230822,132200,360569169,1458,1459,1459,1458,587
20230822,132100,359713313,1458,1458,1458,1458,0
20230822,132000,359713313,1458,1458,1458,1458,0
20230822,131900,359713313,1458,1458,1458,1458,8
20230822,131800,359701649,1459,1469,1469,1458,9321
20230822,131700,346087017,1463,1463,1463,1463,193
20230822,131600,345804658,1469,1469,1469,1469,6
20230822,131500,345795844,1469,1469,1469,1469,0
20230822,131400,345795844,1469,1469,1469,1469,6
20230822,131300,345787030,1463,1465,1465,1463,110
20230822,131200,345626080,1469,1469,1469,1469,6
20230822,131100,345617266,1469,1469,1469,1469,3
20230822,131000,345612859,1470,1470,1470,1470,6
20230822,130900,345604039,1462,1463,1463,1462,80
20230822,130800,345487043,1471,1471,1471,1471,6
20230822,130700,345478217,1472,1472,1472,1472,0
20230822,130600,345478217,1472,1466,1472,1466,1022
20230822,130500,343978415,1467,1467,1467,1467,0
20230822,130400,343978415,1467,1467,1467,1467,6
20230822,130300,343969613,1462,1464,1464,1462,591
20230822,130200,343105429,1469,1469,1469,1469,6
20230822,130100,343096615,1471,1462,1471,1462,6
20230822,130000,343087834,1462,1463,1472,1462,1701
20230822,125900,340600600,1463,1463,1463,1463,0
20230822,125800,340600600,1463,1463,1463,1463,30
20230822,125700,340556710,1462,1462,1462,1462,0
20230822,125600,340556710,1462,1462,1462,1462,1051
20230822,125500,339020148,1462,1465,1465,1462,1906
20230822,125400,336230107,1475,1475,1475,1475,6
20230822,125300,336221257,1475,1475,1475,1475,0
20230822,125200,336221257,1475,1475,1475,1475,7
20230822,125100,336210932,1475,1475,1475,1475,0
20230822,125000,336210932,1475,1475,1475,1475,0
20230822,124900,336210932,1475,1475,1475,1475,0
20230822,124800,336210932,1475,1475,1475,1475,6
20230822,124700,336202082,1475,1475,1475,1475,1
20230822,124600,336200607,1475,1475,1475,1475,12
20230822,124500,336182907,1475,1475,1475,1475,1
20230822,124400,336181432,1475,1475,1475,1475,1
20230822,124300,336179957,1464,1475,1475,1464,560
20230822,124200,335359717,1475,1475,1475,1475,0
20230822,124100,335359717,1475,1475,1475,1475,1
20230822,124000,335358242,1467,1467,1467,1467,1
20230822,123900,335356775,1476,1476,1476,1476,361
20230822,123800,334823939,1476,1476,1476,1476,5
20230822,123700,334816559,1476,1465,1476,1465,3
20230822,123600,334812153,1465,1465,1465,1465,0
20230822,123500,334812153,1465,1465,1465,1465,0
20230822,123400,334812153,1465,1465,1465,1465,32
20230822,123300,334765273,1463,1463,1463,1463,0
20230822,123200,334765273,1463,1463,1463,1463,0
20230822,123100,334765273,1463,1463,1463,1463,0
20230822,123000,334765273,1463,1468,1478,1463,3002
20230822,122900,330370448,1478,1468,1478,1468,2
20230822,122800,330367502,1477,1477,1477,1477,0
20230822,122700,330367502,1477,1477,1477,1477,21
20230822,122600,330336485,1478,1479,1479,1478,3600
20230822,122500,325015684,1478,1478,1478,1478,901
20230822,122400,323684006,1478,1478,1478,1478,895
20230822,122300,322361196,1478,1478,1478,1478,124
20230822,122200,322177924,1478,1478,1478,1478,76
20230822,122100,322065596,1478,1478,1478,1478,17
20230822,122000,322040470,1478,1467,1478,1467,11
20230822,121900,322024224,1478,1478,1478,1478,7
20230822,121800,322013878,1478,1478,1478,1478,200
20230822,121700,321718278,1478,1478,1478,1478,0
20230822,121600,321718278,1478,1478,1478,1478,4
20230822,121500,321712366,1478,1478,1478,1478,0
20230822,121400,321712366,1478,1478,1478,1478,0
20230822,121300,321712366,1478,1478,1478,1478,0
20230822,121200,321712366,1478,1474,1478,1474,1001
20230822,121100,320236888,1474,1474,1474,1474,0
20230822,121000,320236888,1474,1466,1474,1466,3
20230822,120900,320232482,1466,1466,1466,1466,0
20230822,120800,320232482,1466,1466,1466,1466,0
20230822,120700,320232482,1466,1466,1466,1466,100
20230822,120600,320085882,1466,1467,1475,1466,9
20230822,120500,320072664,1465,1478,1478,1465,625
20230822,120400,319154410,1478,1478,1478,1478,1
20230822,120300,319152932,1479,1479,1479,1479,0
20230822,120200,319152932,1479,1476,1479,1476,11
20230822,120100,319136693,1476,1476,1476,1476,30
20230822,120000,319092413,1476,1476,1476,1476,44
20230822,115900,319027469,1479,1479,1479,1479,0
20230822,115800,319027469,1479,1479,1479,1479,0
20230822,115700,319027469,1479,1479,1479,1479,29
20230822,115600,318984578,1479,1479,1479,1479,172
20230822,115500,318730190,1476,1476,1476,1476,0
20230822,115400,318730190,1476,1476,1476,1476,38
20230822,115300,318674102,1478,1478,1478,1478,0
20230822,115200,318674102,1478,1478,1478,1478,0
20230822,115100,318674102,1478,1478,1478,1478,500
20230822,115000,317935102,1479,1479,1479,1479,0
20230822,114900,317935102,1479,1479,1479,1479,10
20230822,114800,317920312,1482,1482,1482,1482,0
20230822,114700,317920312,1482,1481,1482,1480,626
20230822,114600,316992597,1482,1482,1482,1482,0
20230822,114500,316992597,1482,1479,1482,1479,109
20230822,114400,316831107,1480,1479,1480,1479,43
20230822,114300,316767476,1480,1477,1480,1476,255
20230822,114200,316390576,1476,1476,1476,1476,0
20230822,114100,316390576,1476,1481,1481,1476,22
20230822,114000,316358054,1480,1480,1482,1476,268
20230822,113900,315962173,1472,1472,1472,1472,0
20230822,113800,315962173,1472,1480,1480,1472,27
20230822,113700,315922231,1481,1478,1481,1472,510
20230822,113600,315170431,1482,1482,1482,1480,78
20230822,113500,315054973,1481,1481,1481,1481,41
20230822,113400,314994252,1480,1477,1480,1477,49
20230822,113300,314921782,1476,1472,1477,1472,5033
20230822,113200,307489996,1472,1469,1472,1469,6619
20230822,113100,297759535,1469,1469,1469,1463,518
20230822,113000,297000993,1463,1463,1463,1463,0
20230822,112900,297000993,1463,1463,1463,1463,0
20230822,112800,297000993,1463,1463,1463,1463,0
20230822,112700,297000993,1463,1463,1463,1463,0
20230822,112600,297000993,1463,1463,1463,1463,0
20230822,112500,297000993,1463,1463,1463,1463,23
20230822,112400,296967344,1463,1463,1463,1463,9
20230822,112300,296954177,1463,1471,1471,1463,322
20230822,112200,296483051,1473,1473,1473,1473,0
20230822,112100,296483051,1473,1473,1473,1473,6
20230822,112000,296474213,1473,1473,1473,1473,0
20230822,111900,296474213,1473,1473,1473,1473,12
20230822,111800,296456537,1473,1473,1473,1473,5
20230822,111700,296449172,1463,1463,1463,1463,0
20230822,111600,296449172,1463,1464,1464,1463,5
20230822,111500,296441855,1463,1463,1463,1463,45
20230822,111400,296376020,1464,1464,1464,1464,18
20230822,111300,296349668,1464,1464,1464,1464,1
20230822,111200,296348204,1464,1466,1466,1464,40
20230822,111100,296289612,1474,1467,1474,1467,30
20230822,111000,296245469,1467,1467,1467,1467,74
20230822,110900,296136911,1466,1466,1466,1466,0
20230822,110800,296136911,1466,1466,1466,1466,1771
20230822,110700,293540625,1466,1466,1474,1466,468
20230822,110600,292854441,1466,1470,1470,1466,67
20230822,110500,292756019,1474,1471,1474,1471,800
20230822,110400,291579207,1470,1470,1470,1470,74
20230822,110300,291470427,1470,1470,1470,1470,1
20230822,110200,291468957,1463,1463,1463,1463,72
20230822,110100,291363621,1461,1464,1471,1461,5154
20230822,110000,283823642,1473,1465,1473,1464,3797
20230822,105900,278264748,1464,1470,1474,1464,8922
20230822,105800,265176428,1470,1470,1470,1470,50
20230822,105700,265102928,1473,1473,1473,1470,2461
20230822,105600,261484753,1473,1473,1473,1473,1
20230822,105500,261483280,1473,1473,1473,1473,362
20230822,105400,260950054,1473,1472,1473,1472,301
20230822,105300,260506682,1472,1472,1472,1472,46
20230822,105200,260438970,1472,1472,1472,1472,196
20230822,105100,260150458,1472,1472,1473,1472,1076
20230822,105000,258565548,1473,1472,1473,1472,153
20230822,104900,258340218,1472,1472,1473,1472,1049
20230822,104800,256795089,1474,1474,1474,1474,0
20230822,104700,256795089,1474,1474,1474,1474,75
20230822,104600,256684539,1474,1475,1475,1474,38
20230822,104500,256628493,1476,1476,1476,1476,9
20230822,104400,256615209,1474,1474,1474,1474,10
20230822,104300,256600469,1473,1473,1473,1473,50
20230822,104200,256526819,1472,1472,1472,1472,0
20230822,104100,256526819,1472,1476,1476,1472,247
20230822,104000,256162387,1476,1476,1476,1476,7
20230822,103900,256152055,1477,1471,1477,1471,201
20230822,103800,255856378,1470,1470,1470,1470,1
20230822,103700,255854908,1468,1471,1471,1468,10073
20230822,103600,241048704,1471,1471,1471,1471,290
20230822,103500,240622114,1486,1472,1486,1471,9532
20230822,103400,226593742,1472,1472,1472,1472,0
20230822,103300,226593742,1472,1472,1472,1472,425
20230822,103200,225968142,1486,1473,1486,1472,519
20230822,103100,225204060,1486,1476,1486,1472,571
20230822,103000,224362574,1475,1475,1475,1475,1818
20230822,102900,221681024,1484,1484,1484,1484,0
20230822,102800,221681024,1484,1484,1484,1484,0
20230822,102700,221681024,1484,1484,1484,1484,0
20230822,102600,221681024,1484,1484,1484,1484,24
20230822,102500,221645408,1485,1485,1487,1485,2295
20230822,102400,218237331,1480,1480,1480,1480,706
20230822,102300,217192451,1480,1480,1480,1480,0
20230822,102200,217192451,1480,1480,1480,1480,105
20230822,102100,217037051,1481,1481,1481,1481,923
20230822,102000,215670088,1481,1481,1481,1481,1
20230822,101900,215668607,1487,1487,1487,1487,0
20230822,101800,215668607,1487,1487,1487,1487,18
20230822,101700,215641841,1487,1487,1487,1487,0
20230822,101600,215641841,1487,1487,1487,1487,5
20230822,101500,215634406,1487,1487,1487,1484,111
20230822,101400,215469559,1484,1484,1484,1484,0
20230822,101300,215469559,1484,1484,1484,1484,0
20230822,101200,215469559,1484,1479,1484,1475,2755
20230822,101100,211392103,1480,1480,1481,1480,1273
20230822,101000,209508062,1480,1480,1481,1480,534
20230822,100900,208717741,1481,1481,1481,1480,1192
20230822,100800,206953532,1481,1481,1481,1481,133
20230822,100700,206756559,1487,1487,1487,1487,2
20230822,100600,206753585,1480,1482,1482,1480,1500
20230822,100500,204533285,1489,1489,1489,1482,1009
20230822,100400,203037400,1489,1488,1490,1483,2011
20230822,100300,200053061,1488,1490,1490,1488,129
20230822,100200,199860888,1490,1490,1490,1490,22
20230822,100100,199828108,1490,1495,1496,1490,202
20230822,100000,199527117,1495,1497,1499,1490,669
20230822,095900,198524574,1497,1497,1497,1488,114
20230822,095800,198354508,1493,1488,1493,1488,233
20230822,095700,198006644,1484,1484,1484,1484,0
20230822,095600,198006644,1484,1492,1492,1484,3121
20230822,095500,193365901,1492,1492,1492,1492,12
20230822,095400,193347997,1492,1498,1498,1491,603
20230822,095300,192448346,1491,1498,1498,1491,992
20230822,095200,190968722,1499,1500,1500,1499,8
20230822,095100,190956728,1500,1500,1500,1500,2553
20230822,095000,187127228,1500,1500,1500,1500,1
20230822,094900,187125728,1501,1501,1501,1501,400
20230822,094800,186525328,1501,1501,1501,1501,41
20230822,094700,186463787,1501,1491,1501,1491,7362
20230822,094600,175415485,1501,1507,1513,1499,6511
20230822,094500,165626899,1507,1496,1507,1496,4044
20230822,094400,159552649,1497,1492,1497,1492,6148
20230822,094300,150355067,1490,1486,1490,1486,4393
20230822,094200,143816593,1484,1473,1484,1473,15268
20230822,094100,121183268,1475,1474,1475,1474,1070
20230822,094000,119605088,1475,1474,1475,1472,2155
20230822,093900,116428678,1474,1469,1474,1469,2679
20230822,093800,112486852,1472,1469,1472,1462,108
20230822,093700,112328159,1475,1469,1475,1469,314
20230822,093600,111865872,1469,1464,1469,1464,60
20230822,093500,111777922,1464,1464,1464,1464,2
20230822,093400,111774994,1460,1459,1460,1459,354
20230822,093300,111258160,1460,1460,1460,1460,296
20230822,093200,110826000,1460,1458,1460,1458,1177
20230822,093100,109109732,1460,1458,1460,1458,402
20230822,093000,108523612,1458,1459,1459,1458,570
20230822,092900,107692352,1458,1458,1458,1458,210
20230822,092800,107386172,1458,1459,1460,1458,734
20230822,092700,106315270,1462,1459,1462,1459,402
20230822,092600,105727549,1461,1462,1462,1454,180
20230822,092500,105465310,1462,1459,1462,1444,13601
20230822,092400,85693612,1459,1464,1464,1459,284
20230822,092300,85279157,1458,1464,1464,1458,41
20230822,092200,85219373,1458,1461,1461,1458,2029
20230822,092100,82258101,1462,1464,1464,1462,5394
20230822,092000,74365891,1464,1464,1465,1464,91
20230822,091900,74232663,1464,1463,1464,1463,439
20230822,091800,73590400,1463,1467,1467,1463,1151
20230822,091700,71906295,1468,1471,1471,1468,3248
20230822,091600,67133336,1470,1471,1471,1470,2798
20230822,091500,63017525,1471,1471,1471,1471,100
20230822,091400,62870425,1470,1471,1471,1470,12
20230822,091300,62852777,1469,1469,1469,1469,1
20230822,091200,62851308,1469,1469,1479,1469,4672
20230822,091100,55981340,1468,1469,1469,1463,6070
20230822,091000,47079686,1469,1479,1479,1469,5472
20230822,090900,39041008,1470,1471,1475,1470,7750
20230822,090800,27642259,1471,1474,1474,1471,799
20230822,090700,26465347,1474,1473,1474,1471,1882
20230822,090600,23694345,1471,1477,1477,1471,4106
20230822,090500,17641750,1477,1476,1477,1476,1214
20230822,090400,15849584,1477,1480,1483,1477,2922
20230822,090300,11525707,1484,1482,1484,1482,3697
20230822,090200,6046573,1482,1482,1482,1482,652
20230822,090100,5080309,1482,1482,1482,1482,938
20230822,090000,3690193,1482,1482,1482,1482,2378