KissMeData/084680/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193800,221677665,1304,1304,1304,1304,4095
20230822,193700,221677665,1304,1304,1304,1304,0
20230822,193600,221677665,1304,1304,1304,1304,0
20230822,193500,221677665,1304,1304,1304,1304,0
20230822,193400,221677665,1304,1304,1304,1304,0
20230822,193300,221677665,1304,1304,1304,1304,0
20230822,193200,221677665,1304,1304,1304,1304,0
20230822,193100,221677665,1304,1304,1304,1304,0
20230822,193000,221677665,1304,1304,1304,1304,0
20230822,192900,221677665,1304,1304,1304,1304,0
20230822,192800,221677665,1304,1304,1304,1304,0
20230822,192700,221677665,1304,1304,1304,1304,0
20230822,192600,221677665,1304,1304,1304,1304,0
20230822,192500,221677665,1304,1304,1304,1304,0
20230822,192400,221677665,1304,1304,1304,1304,0
20230822,192300,221677665,1304,1304,1304,1304,0
20230822,192200,221677665,1304,1304,1304,1304,0
20230822,192100,221677665,1304,1304,1304,1304,0
20230822,192000,221677665,1304,1304,1304,1304,0
20230822,191900,221677665,1304,1304,1304,1304,0
20230822,191800,221677665,1304,1304,1304,1304,0
20230822,191700,221677665,1304,1304,1304,1304,0
20230822,191600,221677665,1304,1304,1304,1304,0
20230822,191500,221677665,1304,1304,1304,1304,0
20230822,191400,221677665,1304,1304,1304,1304,0
20230822,191300,221677665,1304,1304,1304,1304,0
20230822,191200,221677665,1304,1304,1304,1304,0
20230822,191100,221677665,1304,1304,1304,1304,0
20230822,191000,221677665,1304,1304,1304,1304,0
20230822,190900,221677665,1304,1304,1304,1304,0
20230822,190800,221677665,1304,1304,1304,1304,4095
20230822,190700,221677665,1304,1304,1304,1304,0
20230822,190600,221677665,1304,1304,1304,1304,0
20230822,190500,221677665,1304,1304,1304,1304,0
20230822,190400,221677665,1304,1304,1304,1304,0
20230822,190300,221677665,1304,1304,1304,1304,0
20230822,190200,221677665,1304,1304,1304,1304,0
20230822,190100,221677665,1304,1304,1304,1304,0
20230822,190000,221677665,1304,1304,1304,1304,0
20230822,185900,221677665,1304,1304,1304,1304,0
20230822,185800,221677665,1304,1304,1304,1304,0
20230822,185700,221677665,1304,1304,1304,1304,0
20230822,185600,221677665,1304,1304,1304,1304,0
20230822,185500,221677665,1304,1304,1304,1304,0
20230822,185400,221677665,1304,1304,1304,1304,0
20230822,185300,221677665,1304,1304,1304,1304,0
20230822,185200,221677665,1304,1304,1304,1304,0
20230822,185100,221677665,1304,1304,1304,1304,0
20230822,185000,221677665,1304,1304,1304,1304,0
20230822,184900,221677665,1304,1304,1304,1304,0
20230822,184800,221677665,1304,1304,1304,1304,0
20230822,184700,221677665,1304,1304,1304,1304,0
20230822,184600,221677665,1304,1304,1304,1304,0
20230822,184500,221677665,1304,1304,1304,1304,0
20230822,184400,221677665,1304,1304,1304,1304,0
20230822,184300,221677665,1304,1304,1304,1304,0
20230822,184200,221677665,1304,1304,1304,1304,0
20230822,184100,221677665,1304,1304,1304,1304,0
20230822,184000,221677665,1304,1304,1304,1304,0
20230822,183900,221677665,1304,1304,1304,1304,0
20230822,183800,221677665,1304,1304,1304,1304,4095
20230822,183700,221677665,1304,1304,1304,1304,0
20230822,183600,221677665,1304,1304,1304,1304,0
20230822,183500,221677665,1304,1304,1304,1304,0
20230822,183400,221677665,1304,1304,1304,1304,0
20230822,183300,221677665,1304,1304,1304,1304,0
20230822,183200,221677665,1304,1304,1304,1304,0
20230822,183100,221677665,1304,1304,1304,1304,0
20230822,183000,221677665,1304,1304,1304,1304,0
20230822,182900,221677665,1304,1304,1304,1304,0
20230822,182800,221677665,1304,1304,1304,1304,0
20230822,182700,221677665,1304,1304,1304,1304,0
20230822,182600,221677665,1304,1304,1304,1304,0
20230822,182500,221677665,1304,1304,1304,1304,0
20230822,182400,221677665,1304,1304,1304,1304,0
20230822,182300,221677665,1304,1304,1304,1304,0
20230822,182200,221677665,1304,1304,1304,1304,0
20230822,182100,221677665,1304,1304,1304,1304,0
20230822,182000,221677665,1304,1304,1304,1304,0
20230822,181900,221677665,1304,1304,1304,1304,0
20230822,181800,221677665,1304,1304,1304,1304,0
20230822,181700,221677665,1304,1304,1304,1304,0
20230822,181600,221677665,1304,1304,1304,1304,0
20230822,181500,221677665,1304,1304,1304,1304,0
20230822,181400,221677665,1304,1304,1304,1304,0
20230822,181300,221677665,1304,1304,1304,1304,0
20230822,181200,221677665,1304,1304,1304,1304,0
20230822,181100,221677665,1304,1304,1304,1304,0
20230822,181000,221677665,1304,1304,1304,1304,0
20230822,180900,221677665,1304,1304,1304,1304,0
20230822,180800,221677665,1304,1304,1304,1304,4095
20230822,180700,221677665,1304,1304,1304,1304,0
20230822,180600,221677665,1304,1304,1304,1304,0
20230822,180500,221677665,1304,1304,1304,1304,0
20230822,180400,221677665,1304,1304,1304,1304,0
20230822,180300,221677665,1304,1304,1304,1304,0
20230822,180200,221677665,1304,1304,1304,1304,0
20230822,180100,221677665,1304,1304,1304,1304,0
20230822,180000,221677665,1304,1304,1304,1304,0
20230822,175900,221677665,1304,1304,1304,1304,0
20230822,175800,221677665,1304,1304,1304,1304,0
20230822,175700,221677665,1304,1304,1304,1304,0
20230822,175600,221677665,1304,1304,1304,1304,0
20230822,175500,221677665,1304,1304,1304,1304,0
20230822,175400,221677665,1304,1304,1304,1304,0
20230822,175300,221677665,1304,1304,1304,1304,0
20230822,175200,221677665,1304,1304,1304,1304,0
20230822,175100,221677665,1304,1304,1304,1304,0
20230822,175000,221677665,1304,1304,1304,1304,0
20230822,174900,221677665,1304,1304,1304,1304,0
20230822,174800,221677665,1304,1304,1304,1304,0
20230822,174700,221677665,1304,1304,1304,1304,0
20230822,174600,221677665,1304,1304,1304,1304,0
20230822,174500,221677665,1304,1304,1304,1304,0
20230822,174400,221677665,1304,1304,1304,1304,0
20230822,174300,221677665,1304,1304,1304,1304,0
20230822,174200,221677665,1304,1304,1304,1304,0
20230822,174100,221677665,1304,1304,1304,1304,0
20230822,174000,221677665,1304,1304,1304,1304,0
20230822,173900,221677665,1304,1304,1304,1304,0
20230822,173800,221677665,1304,1304,1304,1304,4095
20230822,173700,221677665,1304,1304,1304,1304,0
20230822,173600,221677665,1304,1304,1304,1304,0
20230822,173500,221677665,1304,1304,1304,1304,0
20230822,173400,221677665,1304,1304,1304,1304,0
20230822,173300,221677665,1304,1304,1304,1304,0
20230822,173200,221677665,1304,1304,1304,1304,0
20230822,173100,221677665,1304,1304,1304,1304,0
20230822,173000,221677665,1304,1304,1304,1304,0
20230822,172900,221677665,1304,1304,1304,1304,0
20230822,172800,221677665,1304,1304,1304,1304,0
20230822,172700,221677665,1304,1304,1304,1304,0
20230822,172600,221677665,1304,1304,1304,1304,0
20230822,172500,221677665,1304,1304,1304,1304,0
20230822,172400,221677665,1304,1304,1304,1304,0
20230822,172300,221677665,1304,1304,1304,1304,0
20230822,172200,221677665,1304,1304,1304,1304,0
20230822,172100,221677665,1304,1304,1304,1304,0
20230822,172000,221677665,1304,1304,1304,1304,0
20230822,171900,221677665,1304,1304,1304,1304,0
20230822,171800,221677665,1304,1304,1304,1304,0
20230822,171700,221677665,1304,1304,1304,1304,0
20230822,171600,221677665,1304,1304,1304,1304,0
20230822,171500,221677665,1304,1304,1304,1304,0
20230822,171400,221677665,1304,1304,1304,1304,0
20230822,171300,221677665,1304,1304,1304,1304,0
20230822,171200,221677665,1304,1304,1304,1304,0
20230822,171100,221677665,1304,1304,1304,1304,0
20230822,171000,221677665,1304,1304,1304,1304,0
20230822,170900,221677665,1304,1304,1304,1304,0
20230822,170800,221677665,1304,1304,1304,1304,4095
20230822,170700,221677665,1304,1304,1304,1304,0
20230822,170600,221677665,1304,1304,1304,1304,0
20230822,170500,221677665,1304,1304,1304,1304,0
20230822,170400,221677665,1304,1304,1304,1304,0
20230822,170300,221677665,1304,1304,1304,1304,0
20230822,170200,221677665,1304,1304,1304,1304,0
20230822,170100,221677665,1304,1304,1304,1304,0
20230822,170000,221677665,1304,1304,1304,1304,0
20230822,165900,221677665,1304,1304,1304,1304,0
20230822,165800,221677665,1304,1304,1304,1304,0
20230822,165700,221677665,1304,1304,1304,1304,0
20230822,165600,221677665,1304,1304,1304,1304,0
20230822,165500,221677665,1304,1304,1304,1304,0
20230822,165400,221677665,1304,1304,1304,1304,0
20230822,165300,221677665,1304,1304,1304,1304,0
20230822,165200,221677665,1304,1304,1304,1304,0
20230822,165100,221677665,1304,1304,1304,1304,0
20230822,165000,221677665,1304,1304,1304,1304,0
20230822,164900,221677665,1304,1304,1304,1304,0
20230822,164800,221677665,1304,1304,1304,1304,0
20230822,164700,221677665,1304,1304,1304,1304,0
20230822,164600,221677665,1304,1304,1304,1304,0
20230822,164500,221677665,1304,1304,1304,1304,0
20230822,164400,221677665,1304,1304,1304,1304,0
20230822,164300,221677665,1304,1304,1304,1304,0
20230822,164200,221677665,1304,1304,1304,1304,0
20230822,164100,221677665,1304,1304,1304,1304,0
20230822,164000,221677665,1304,1304,1304,1304,0
20230822,163900,221677665,1304,1304,1304,1304,0
20230822,163800,221677665,1304,1304,1304,1304,4095
20230822,163700,221677665,1304,1304,1304,1304,0
20230822,163600,221677665,1304,1304,1304,1304,0
20230822,163500,221677665,1304,1304,1304,1304,0
20230822,163400,221677665,1304,1304,1304,1304,0
20230822,163300,221677665,1304,1304,1304,1304,0
20230822,163200,221677665,1304,1304,1304,1304,0
20230822,163100,221677665,1304,1304,1304,1304,0
20230822,163000,221677665,1304,1304,1304,1304,0
20230822,162900,221677665,1304,1304,1304,1304,0
20230822,162800,221677665,1304,1304,1304,1304,0
20230822,162700,221677665,1304,1304,1304,1304,0
20230822,162600,221677665,1304,1304,1304,1304,0
20230822,162500,221677665,1304,1304,1304,1304,0
20230822,162400,221677665,1304,1304,1304,1304,0
20230822,162300,221677665,1304,1304,1304,1304,0
20230822,162200,221677665,1304,1304,1304,1304,0
20230822,162100,221677665,1304,1304,1304,1304,0
20230822,162000,221677665,1304,1304,1304,1304,0
20230822,161900,221677665,1304,1304,1304,1304,0
20230822,161800,221677665,1304,1304,1304,1304,0
20230822,161700,221677665,1304,1304,1304,1304,0
20230822,161600,221677665,1304,1304,1304,1304,0
20230822,161500,221677665,1304,1304,1304,1304,0
20230822,161400,221677665,1304,1304,1304,1304,0
20230822,161300,221677665,1304,1304,1304,1304,0
20230822,161200,221677665,1304,1304,1304,1304,0
20230822,161100,221677665,1304,1304,1304,1304,0
20230822,161000,221677665,1304,1304,1304,1304,0
20230822,160900,221677665,1304,1304,1304,1304,0
20230822,160800,221677665,1304,1304,1304,1304,4095
20230822,160700,221677665,1304,1304,1304,1304,0
20230822,160600,221677665,1304,1304,1304,1304,0
20230822,160500,221677665,1304,1304,1304,1304,0
20230822,160400,221677665,1304,1304,1304,1304,0
20230822,160300,221677665,1304,1304,1304,1304,0
20230822,160200,221677665,1304,1304,1304,1304,0
20230822,160100,221677665,1304,1304,1304,1304,0
20230822,160000,221677665,1304,1304,1304,1304,0
20230822,155900,221677665,1304,1304,1304,1304,0
20230822,155800,221677665,1304,1304,1304,1304,0
20230822,155700,221677665,1304,1304,1304,1304,0
20230822,155600,221677665,1304,1304,1304,1304,0
20230822,155500,221677665,1304,1304,1304,1304,0
20230822,155400,221677665,1304,1304,1304,1304,0
20230822,155300,221677665,1304,1304,1304,1304,0
20230822,155200,221677665,1304,1304,1304,1304,0
20230822,155100,221677665,1304,1304,1304,1304,0
20230822,155000,221677665,1304,1304,1304,1304,0
20230822,154900,221677665,1304,1304,1304,1304,0
20230822,154800,221677665,1304,1304,1304,1304,0
20230822,154700,221677665,1304,1304,1304,1304,0
20230822,154600,221677665,1304,1304,1304,1304,0
20230822,154500,221677665,1304,1304,1304,1304,0
20230822,154400,221677665,1304,1304,1304,1304,0
20230822,154300,221677665,1304,1304,1304,1304,0
20230822,154200,221677665,1304,1304,1304,1304,0
20230822,154100,221677665,1304,1304,1304,1304,0
20230822,154000,221677665,1304,1304,1304,1304,0
20230822,153900,221677665,1304,1304,1304,1304,0
20230822,153800,221677665,1304,1304,1304,1304,4095
20230822,153700,221677665,1304,1304,1304,1304,0
20230822,153600,221677665,1304,1304,1304,1304,0
20230822,153500,221677665,1304,1304,1304,1304,0
20230822,153400,221677665,1304,1304,1304,1304,0
20230822,153300,221677665,1304,1304,1304,1304,0
20230822,153200,221677665,1304,1304,1304,1304,0
20230822,153100,221677665,1304,1304,1304,1304,0
20230822,153000,221677665,1304,1304,1304,1304,4095
20230822,152900,216337785,1302,1302,1302,1302,0
20230822,152800,216337785,1302,1302,1302,1302,0
20230822,152700,216337785,1302,1302,1302,1302,0
20230822,152600,216337785,1302,1302,1302,1302,0
20230822,152500,216337785,1302,1302,1302,1302,0
20230822,152400,216337785,1302,1302,1302,1302,0
20230822,152300,216337785,1302,1302,1302,1302,0
20230822,152200,216337785,1302,1302,1302,1302,0
20230822,152100,216337785,1302,1302,1302,1302,0
20230822,152000,216337785,1302,1302,1302,1302,0
20230822,151900,216337785,1302,1302,1302,1302,349
20230822,151800,215883387,1296,1302,1302,1296,46
20230822,151700,215823765,1296,1296,1296,1296,0
20230822,151600,215823765,1296,1296,1296,1296,0
20230822,151500,215823765,1296,1296,1296,1296,0
20230822,151400,215823765,1296,1296,1296,1296,0
20230822,151300,215823765,1296,1296,1296,1296,0
20230822,151200,215823765,1296,1296,1296,1296,0
20230822,151100,215823765,1296,1296,1296,1296,0
20230822,151000,215823765,1296,1297,1297,1296,1465
20230822,150900,213925120,1296,1299,1299,1296,1066
20230822,150800,212542085,1300,1300,1300,1300,0
20230822,150700,212542085,1300,1300,1300,1300,100
20230822,150600,212412085,1300,1300,1300,1300,0
20230822,150500,212412085,1300,1300,1300,1300,0
20230822,150400,212412085,1300,1300,1300,1300,0
20230822,150300,212412085,1300,1300,1300,1300,0
20230822,150200,212412085,1300,1303,1303,1300,6852
20230822,150100,203492161,1302,1302,1302,1302,0
20230822,150000,203492161,1302,1302,1302,1302,0
20230822,145900,203492161,1302,1302,1302,1302,0
20230822,145800,203492161,1302,1302,1302,1302,0
20230822,145700,203492161,1302,1302,1302,1302,29
20230822,145600,203454403,1305,1302,1305,1302,6
20230822,145500,203446588,1302,1302,1302,1302,0
20230822,145400,203446588,1302,1302,1302,1302,0
20230822,145300,203446588,1302,1302,1302,1302,0
20230822,145200,203446588,1302,1302,1302,1302,122
20230822,145100,203287744,1302,1302,1302,1302,0
20230822,145000,203287744,1302,1302,1302,1302,0
20230822,144900,203287744,1302,1302,1302,1302,0
20230822,144800,203287744,1302,1302,1302,1302,0
20230822,144700,203287744,1302,1302,1302,1302,0
20230822,144600,203287744,1302,1302,1302,1302,409
20230822,144500,202755226,1302,1303,1303,1302,141
20230822,144400,202571643,1302,1302,1302,1302,0
20230822,144300,202571643,1302,1302,1302,1302,0
20230822,144200,202571643,1302,1302,1302,1302,0
20230822,144100,202571643,1302,1302,1302,1302,0
20230822,144000,202571643,1302,1302,1302,1302,129
20230822,143900,202403685,1302,1302,1302,1302,0
20230822,143800,202403685,1302,1302,1302,1302,0
20230822,143700,202403685,1302,1302,1302,1302,0
20230822,143600,202403685,1302,1302,1302,1302,900
20230822,143500,201231885,1302,1302,1302,1302,0
20230822,143400,201231885,1302,1302,1302,1302,0
20230822,143300,201231885,1302,1302,1302,1302,1409
20230822,143200,199397367,1302,1302,1302,1302,2536
20230822,143100,196095495,1302,1302,1302,1302,519
20230822,143000,195419757,1300,1300,1300,1300,0
20230822,142900,195419757,1300,1303,1303,1300,4182
20230822,142800,189975224,1302,1302,1302,1302,1010
20230822,142700,188660204,1300,1300,1300,1300,4554
20230822,142600,182740004,1300,1300,1300,1300,0
20230822,142500,182740004,1300,1300,1300,1300,0
20230822,142400,182740004,1300,1300,1300,1300,76
20230822,142300,182641204,1300,1300,1300,1300,994
20230822,142200,181349004,1300,1301,1301,1300,86
20230822,142100,181237194,1301,1300,1301,1300,166
20230822,142000,181021304,1300,1300,1300,1300,0
20230822,141900,181021304,1300,1300,1300,1300,152
20230822,141800,180823704,1301,1301,1301,1301,10
20230822,141700,180810694,1300,1300,1300,1300,0
20230822,141600,180810694,1300,1300,1300,1300,0
20230822,141500,180810694,1300,1300,1300,1300,0
20230822,141400,180810694,1300,1300,1300,1300,0
20230822,141300,180810694,1300,1301,1301,1300,990
20230822,141200,179523595,1301,1301,1301,1301,1
20230822,141100,179522294,1302,1302,1302,1302,0
20230822,141000,179522294,1302,1302,1302,1302,0
20230822,140900,179522294,1302,1302,1302,1302,0
20230822,140800,179522294,1302,1302,1302,1302,16
20230822,140700,179501462,1300,1300,1300,1300,607
20230822,140600,178712362,1300,1300,1300,1300,293
20230822,140500,178331462,1300,1300,1300,1300,0
20230822,140400,178331462,1300,1300,1300,1300,99
20230822,140300,178202762,1299,1299,1299,1299,0
20230822,140200,178202762,1299,1299,1299,1299,0
20230822,140100,178202762,1299,1299,1299,1299,5
20230822,140000,178196267,1303,1303,1303,1303,301
20230822,135900,177804064,1301,1301,1301,1301,60
20230822,135800,177726004,1301,1301,1301,1301,200
20230822,135700,177465804,1300,1300,1300,1300,0
20230822,135600,177465804,1300,1300,1300,1300,28
20230822,135500,177429404,1300,1300,1300,1300,400
20230822,135400,176909404,1297,1297,1297,1297,0
20230822,135300,176909404,1297,1297,1297,1297,0
20230822,135200,176909404,1297,1297,1297,1297,0
20230822,135100,176909404,1297,1297,1297,1297,0
20230822,135000,176909404,1297,1297,1297,1297,0
20230822,134900,176909404,1297,1297,1297,1297,0
20230822,134800,176909404,1297,1297,1297,1297,0
20230822,134700,176909404,1297,1297,1297,1297,30
20230822,134600,176870494,1300,1300,1300,1300,0
20230822,134500,176870494,1300,1298,1300,1298,26
20230822,134400,176836728,1297,1297,1297,1297,0
20230822,134300,176836728,1297,1297,1297,1297,0
20230822,134200,176836728,1297,1298,1298,1297,264
20230822,134100,176494290,1298,1298,1298,1298,13
20230822,134000,176477416,1298,1298,1298,1298,0
20230822,133900,176477416,1298,1298,1298,1298,0
20230822,133800,176477416,1298,1298,1298,1298,131
20230822,133700,176307378,1297,1297,1297,1297,0
20230822,133600,176307378,1297,1297,1297,1297,0
20230822,133500,176307378,1297,1297,1297,1297,0
20230822,133400,176307378,1297,1298,1298,1297,1500
20230822,133300,174361581,1298,1298,1298,1298,1
20230822,133200,174360283,1298,1298,1298,1298,0
20230822,133100,174360283,1298,1297,1298,1297,224
20230822,133000,174069653,1297,1297,1297,1297,0
20230822,132900,174069653,1297,1297,1297,1297,0
20230822,132800,174069653,1297,1297,1297,1297,0
20230822,132700,174069653,1297,1297,1297,1297,0
20230822,132600,174069653,1297,1297,1297,1297,0
20230822,132500,174069653,1297,1297,1297,1297,0
20230822,132400,174069653,1297,1297,1297,1297,28
20230822,132300,174033337,1298,1298,1298,1298,0
20230822,132200,174033337,1298,1298,1298,1298,0
20230822,132100,174033337,1298,1298,1298,1298,1
20230822,132000,174032039,1291,1291,1291,1290,5232
20230822,131900,167282059,1290,1290,1290,1290,0
20230822,131800,167282059,1290,1290,1290,1290,0
20230822,131700,167282059,1290,1290,1290,1290,0
20230822,131600,167282059,1290,1290,1290,1290,0
20230822,131500,167282059,1290,1299,1299,1290,6700
20230822,131400,158625311,1298,1298,1298,1298,0
20230822,131300,158625311,1298,1298,1298,1298,0
20230822,131200,158625311,1298,1298,1298,1298,0
20230822,131100,158625311,1298,1297,1298,1297,3412
20230822,131000,154196947,1293,1293,1293,1293,0
20230822,130900,154196947,1293,1293,1293,1293,0
20230822,130800,154196947,1293,1293,1293,1293,0
20230822,130700,154196947,1293,1293,1293,1293,0
20230822,130600,154196947,1293,1293,1293,1293,0
20230822,130500,154196947,1293,1293,1293,1293,296
20230822,130400,153814219,1291,1291,1291,1291,0
20230822,130300,153814219,1291,1291,1291,1291,0
20230822,130200,153814219,1291,1291,1291,1291,0
20230822,130100,153814219,1291,1291,1291,1291,0
20230822,130000,153814219,1291,1294,1294,1291,7294
20230822,125900,144384912,1295,1295,1295,1295,0
20230822,125800,144384912,1295,1295,1295,1295,1597
20230822,125700,142316797,1295,1295,1295,1295,904
20230822,125600,141146117,1295,1295,1295,1295,1
20230822,125500,141144822,1295,1295,1295,1295,15
20230822,125400,141125397,1295,1295,1295,1295,0
20230822,125300,141125397,1295,1295,1295,1295,0
20230822,125200,141125397,1295,1295,1295,1295,50
20230822,125100,141060647,1295,1295,1295,1295,144
20230822,125000,140874167,1295,1295,1295,1295,0
20230822,124900,140874167,1295,1295,1295,1295,0
20230822,124800,140874167,1295,1295,1295,1295,56
20230822,124700,140801647,1295,1295,1295,1295,800
20230822,124600,139765647,1295,1295,1295,1295,710
20230822,124500,138846197,1295,1298,1298,1294,2902
20230822,124400,135088974,1298,1298,1298,1298,8
20230822,124300,135078590,1298,1298,1298,1298,0
20230822,124200,135078590,1298,1298,1298,1298,11
20230822,124100,135064312,1298,1298,1298,1298,308
20230822,124000,134664528,1295,1295,1295,1295,0
20230822,123900,134664528,1295,1295,1295,1295,811
20230822,123800,133614283,1295,1295,1295,1295,2189
20230822,123700,130779528,1295,1295,1295,1295,0
20230822,123600,130779528,1295,1295,1295,1295,0
20230822,123500,130779528,1295,1294,1295,1294,487
20230822,123400,130149060,1294,1297,1297,1294,313
20230822,123300,129743924,1298,1299,1299,1298,2
20230822,123200,129741327,1300,1300,1300,1300,112
20230822,123100,129595727,1302,1302,1302,1302,0
20230822,123000,129595727,1302,1302,1302,1302,1
20230822,122900,129594425,1302,1302,1302,1302,0
20230822,122800,129594425,1302,1302,1302,1302,1000
20230822,122700,128292425,1301,1301,1301,1301,13
20230822,122600,128275512,1301,1301,1301,1301,37
20230822,122500,128227375,1301,1301,1301,1301,0
20230822,122400,128227375,1301,1301,1301,1301,0
20230822,122300,128227375,1301,1301,1301,1301,0
20230822,122200,128227375,1301,1301,1301,1301,3
20230822,122100,128223472,1301,1301,1301,1301,661
20230822,122000,127363511,1293,1298,1298,1293,15
20230822,121900,127344101,1299,1299,1299,1299,0
20230822,121800,127344101,1299,1299,1299,1299,1
20230822,121700,127342802,1299,1299,1299,1299,0
20230822,121600,127342802,1299,1299,1299,1299,0
20230822,121500,127342802,1299,1299,1299,1299,0
20230822,121400,127342802,1299,1299,1299,1299,0
20230822,121300,127342802,1299,1300,1300,1299,2
20230822,121200,127340203,1301,1301,1301,1301,1
20230822,121100,127338902,1302,1302,1302,1302,0
20230822,121000,127338902,1302,1301,1302,1301,1000
20230822,120900,126037102,1301,1301,1301,1301,0
20230822,120800,126037102,1301,1301,1301,1301,0
20230822,120700,126037102,1301,1301,1301,1301,1
20230822,120600,126035801,1293,1293,1293,1293,0
20230822,120500,126035801,1293,1298,1298,1293,1052
20230822,120400,124675153,1293,1293,1293,1293,0
20230822,120300,124675153,1293,1293,1293,1293,0
20230822,120200,124675153,1293,1293,1293,1293,0
20230822,120100,124675153,1293,1293,1293,1293,0
20230822,120000,124675153,1293,1296,1296,1293,54
20230822,115900,124605325,1298,1296,1298,1296,758
20230822,115800,123621945,1296,1295,1296,1295,177
20230822,115700,123392597,1295,1295,1295,1295,1
20230822,115600,123391302,1296,1294,1296,1294,98
20230822,115500,123264386,1294,1293,1294,1293,94
20230822,115400,123142815,1293,1293,1293,1293,1
20230822,115300,123141522,1292,1291,1292,1291,80
20230822,115200,123038218,1290,1290,1290,1290,75
20230822,115100,122941468,1290,1290,1290,1290,47
20230822,115000,122880838,1292,1291,1292,1291,152
20230822,114900,122684601,1291,1295,1295,1290,11125
20230822,114800,108309386,1295,1296,1296,1295,47
20230822,114700,108248518,1295,1295,1296,1295,842
20230822,114600,107157406,1295,1295,1296,1295,13
20230822,114500,107140565,1294,1295,1295,1294,48
20230822,114400,107078452,1294,1295,1295,1294,1025
20230822,114300,105752093,1295,1294,1295,1294,1009
20230822,114200,104446437,1295,1295,1295,1295,53
20230822,114100,104377802,1295,1295,1295,1295,49
20230822,114000,104314347,1295,1295,1295,1295,63
20230822,113900,104232762,1295,1296,1296,1295,74
20230822,113800,104136912,1296,1296,1296,1296,1
20230822,113700,104135616,1295,1295,1295,1295,57
20230822,113600,104061801,1295,1296,1297,1295,92
20230822,113500,103942635,1295,1295,1295,1295,54
20230822,113400,103872705,1294,1294,1294,1294,61
20230822,113300,103793771,1294,1294,1294,1294,61
20230822,113200,103714837,1294,1294,1294,1294,72
20230822,113100,103621669,1294,1294,1296,1294,161
20230822,113000,103413315,1294,1294,1294,1294,75
20230822,112900,103316265,1294,1294,1294,1294,46
20230822,112800,103256741,1293,1293,1293,1293,64
20230822,112700,103173989,1293,1293,1293,1293,58
20230822,112600,103098995,1293,1294,1294,1293,471
20230822,112500,102489597,1294,1294,1294,1294,46
20230822,112400,102430073,1294,1295,1296,1294,4060
20230822,112300,97173599,1295,1295,1295,1295,45
20230822,112200,97115324,1296,1295,1296,1295,70
20230822,112100,97024665,1296,1295,1296,1295,62
20230822,112000,96944374,1295,1296,1296,1295,81
20230822,111900,96839476,1296,1295,1296,1295,844
20230822,111800,95746495,1295,1295,1295,1295,70
20230822,111700,95655845,1295,1295,1295,1295,52
20230822,111600,95588505,1295,1295,1295,1295,75
20230822,111500,95491380,1295,1296,1296,1295,48
20230822,111400,95429219,1295,1296,1296,1295,78
20230822,111300,95328208,1295,1295,1295,1295,45
20230822,111200,95269933,1295,1295,1295,1295,762
20230822,111100,94283143,1295,1296,1296,1295,118
20230822,111000,94130275,1295,1295,1295,1295,62
20230822,110900,94049985,1296,1296,1296,1294,61
20230822,110800,93971047,1294,1296,1296,1294,76
20230822,110700,93872683,1296,1294,1296,1294,1058
20230822,110600,92503627,1294,1296,1296,1294,76
20230822,110500,92405273,1296,1294,1296,1294,56
20230822,110400,92332799,1296,1296,1296,1296,7
20230822,110300,92323727,1297,1296,1297,1295,954
20230822,110200,91087031,1295,1295,1295,1295,550
20230822,110100,90374781,1296,1298,1298,1296,799
20230822,110000,89338621,1298,1299,1302,1298,399
20230822,105900,88820474,1302,1298,1302,1298,67
20230822,105800,88733504,1302,1299,1302,1299,83
20230822,105700,88625681,1299,1298,1299,1298,99
20230822,105600,88497139,1298,1298,1298,1298,84
20230822,105500,88388107,1298,1299,1299,1298,58
20230822,105400,88312822,1298,1299,1299,1298,52
20230822,105300,88245283,1302,1299,1302,1299,58
20230822,105200,88169938,1302,1298,1302,1298,79
20230822,105100,88067392,1298,1302,1302,1298,65
20230822,105000,87983012,1298,1298,1302,1298,76
20230822,104900,87884356,1298,1299,1299,1298,299
20230822,104800,87495964,1299,1306,1306,1299,100
20230822,104700,87366043,1305,1298,1305,1298,54
20230822,104600,87295944,1306,1299,1306,1299,88
20230822,104500,87181625,1307,1299,1307,1298,103
20230822,104400,87047874,1298,1299,1299,1298,25
20230822,104300,87015408,1307,1309,1309,1299,508
20230822,104200,86355440,1307,1299,1307,1299,120
20230822,104100,86199304,1299,1301,1306,1299,1129
20230822,104000,84725225,1301,1300,1301,1299,482
20230822,103900,84098700,1300,1299,1300,1299,58
20230822,103800,84023356,1300,1299,1300,1299,78
20230822,103700,83922033,1299,1299,1300,1299,74
20230822,103600,83825906,1299,1299,1299,1299,86
20230822,103500,83714192,1299,1299,1299,1299,54
20230822,103400,83644046,1299,1299,1299,1299,81
20230822,103300,83538827,1299,1299,1299,1299,62
20230822,103200,83458289,1299,1299,1299,1299,77
20230822,103100,83358266,1299,1299,1300,1299,64
20230822,103000,83275129,1299,1299,1299,1299,72
20230822,102900,83181601,1299,1299,1299,1298,168
20230822,102800,82963428,1299,1299,1299,1299,77
20230822,102700,82863405,1299,1299,1299,1299,84
20230822,102600,82754289,1299,1299,1299,1299,92
20230822,102500,82634781,1300,1301,1301,1300,44
20230822,102400,82577547,1300,1299,1300,1299,129
20230822,102300,82409930,1299,1300,1300,1299,12
20230822,102200,82394340,1300,1299,1300,1299,87
20230822,102100,82281318,1300,1297,1300,1297,672
20230822,102000,81407969,1298,1297,1298,1297,140
20230822,101900,81226331,1298,1297,1298,1297,64
20230822,101800,81143318,1297,1296,1297,1296,288
20230822,101700,80769864,1296,1296,1297,1296,159
20230822,101600,80563700,1296,1296,1297,1296,104
20230822,101500,80428890,1296,1296,1297,1296,39
20230822,101400,80378326,1297,1297,1297,1297,10
20230822,101300,80365356,1298,1296,1298,1296,20
20230822,101200,80339416,1296,1296,1296,1295,128
20230822,101100,80173537,1295,1296,1296,1295,86
20230822,101000,80062166,1295,1294,1295,1294,124
20230822,100900,79901665,1293,1293,1294,1293,725
20230822,100800,78964233,1293,1295,1295,1293,1953
20230822,100700,76437154,1296,1298,1298,1296,564
20230822,100600,75705746,1298,1299,1299,1298,62
20230822,100500,75625268,1298,1299,1299,1297,76
20230822,100400,75526685,1298,1299,1300,1298,31
20230822,100300,75486424,1299,1299,1299,1299,140
20230822,100200,75304564,1299,1299,1300,1299,12
20230822,100100,75288975,1300,1295,1300,1295,11
20230822,100000,75274720,1294,1293,1294,1293,66
20230822,095900,75189325,1293,1292,1293,1292,89
20230822,095800,75074259,1291,1298,1302,1290,3927
20230822,095700,70001904,1295,1301,1302,1294,127
20230822,095600,69837101,1292,1301,1301,1291,12050
20230822,095500,54244670,1301,1301,1302,1301,271
20230822,095400,53892098,1301,1301,1301,1301,54
20230822,095300,53821844,1301,1302,1302,1301,217
20230822,095200,53539525,1299,1300,1305,1299,138
20230822,095100,53359785,1300,1300,1303,1300,92
20230822,095000,53240178,1301,1301,1303,1301,156
20230822,094900,53037116,1301,1302,1302,1299,78
20230822,094800,52935702,1303,1304,1304,1303,2
20230822,094700,52933095,1305,1301,1305,1301,764
20230822,094600,51938263,1301,1304,1304,1301,63
20230822,094500,51856294,1304,1303,1305,1303,1067
20230822,094400,50465248,1302,1300,1302,1300,462
20230822,094300,49864394,1299,1299,1299,1299,772
20230822,094200,48861566,1299,1301,1301,1299,2437
20230822,094100,45693341,1302,1302,1302,1302,19
20230822,094000,45668603,1303,1302,1303,1301,1564
20230822,093900,43633493,1303,1303,1303,1303,12
20230822,093800,43617857,1302,1304,1304,1302,1216
20230822,093700,42034510,1303,1305,1305,1303,100
20230822,093600,41904188,1305,1303,1305,1303,1152
20230822,093500,40403126,1304,1305,1305,1303,432
20230822,093400,39839849,1304,1305,1305,1304,1360
20230822,093300,38066118,1305,1306,1307,1305,26
20230822,093200,38032163,1306,1307,1307,1305,1052
20230822,093100,36658954,1306,1307,1310,1306,67
20230822,093000,36571360,1310,1309,1310,1306,813
20230822,092900,35508863,1310,1311,1311,1310,2
20230822,092800,35506242,1311,1311,1311,1309,6
20230822,092700,35498382,1311,1312,1312,1311,3
20230822,092600,35494447,1307,1307,1307,1307,650
20230822,092500,34644897,1307,1308,1308,1307,1259
20230822,092400,32998825,1306,1306,1306,1306,0
20230822,092300,32998825,1306,1306,1306,1306,51
20230822,092200,32932219,1312,1309,1312,1307,4447
20230822,092100,27108455,1310,1312,1313,1310,3498
20230822,092000,22522790,1313,1314,1314,1313,1725
20230822,091900,20257227,1314,1314,1314,1314,75
20230822,091800,20158677,1315,1315,1315,1315,1632
20230822,091700,18012597,1316,1316,1316,1315,1137
20230822,091600,16517434,1315,1316,1316,1315,60
20230822,091500,16438532,1316,1316,1316,1316,51
20230822,091400,16371416,1315,1315,1315,1315,52
20230822,091300,16303036,1315,1316,1316,1315,142
20230822,091200,16116303,1316,1315,1316,1315,140
20230822,091100,15932202,1316,1316,1316,1316,58
20230822,091000,15855874,1323,1316,1323,1316,46
20230822,090900,15795331,1316,1316,1316,1316,62
20230822,090800,15713739,1316,1316,1316,1316,55
20230822,090700,15641359,1324,1316,1324,1316,5101
20230822,090600,8888404,1316,1316,1316,1316,84
20230822,090500,8777860,1315,1315,1323,1315,104
20230822,090400,8641020,1315,1317,1317,1315,1144
20230822,090300,7135460,1315,1315,1315,1315,68
20230822,090200,7046040,1323,1315,1323,1315,50
20230822,090100,6980282,1324,1315,1324,1315,59
20230822,090000,6902688,1324,1323,1324,1320,5214