KissMeData/022220/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190000,148391845,1223,1223,1223,1223,867
20230822,185900,148391845,1223,1223,1223,1223,0
20230822,185800,148391845,1223,1223,1223,1223,0
20230822,185700,148391845,1223,1223,1223,1223,0
20230822,185600,148391845,1223,1223,1223,1223,0
20230822,185500,148391845,1223,1223,1223,1223,0
20230822,185400,148391845,1223,1223,1223,1223,0
20230822,185300,148391845,1223,1223,1223,1223,0
20230822,185200,148391845,1223,1223,1223,1223,0
20230822,185100,148391845,1223,1223,1223,1223,0
20230822,185000,148391845,1223,1223,1223,1223,0
20230822,184900,148391845,1223,1223,1223,1223,0
20230822,184800,148391845,1223,1223,1223,1223,0
20230822,184700,148391845,1223,1223,1223,1223,0
20230822,184600,148391845,1223,1223,1223,1223,0
20230822,184500,148391845,1223,1223,1223,1223,0
20230822,184400,148391845,1223,1223,1223,1223,0
20230822,184300,148391845,1223,1223,1223,1223,0
20230822,184200,148391845,1223,1223,1223,1223,0
20230822,184100,148391845,1223,1223,1223,1223,0
20230822,184000,148391845,1223,1223,1223,1223,0
20230822,183900,148391845,1223,1223,1223,1223,0
20230822,183800,148391845,1223,1223,1223,1223,0
20230822,183700,148391845,1223,1223,1223,1223,0
20230822,183600,148391845,1223,1223,1223,1223,0
20230822,183500,148391845,1223,1223,1223,1223,0
20230822,183400,148391845,1223,1223,1223,1223,0
20230822,183300,148391845,1223,1223,1223,1223,0
20230822,183200,148391845,1223,1223,1223,1223,0
20230822,183100,148391845,1223,1223,1223,1223,0
20230822,183000,148391845,1223,1223,1223,1223,867
20230822,182900,148391845,1223,1223,1223,1223,0
20230822,182800,148391845,1223,1223,1223,1223,0
20230822,182700,148391845,1223,1223,1223,1223,0
20230822,182600,148391845,1223,1223,1223,1223,0
20230822,182500,148391845,1223,1223,1223,1223,0
20230822,182400,148391845,1223,1223,1223,1223,0
20230822,182300,148391845,1223,1223,1223,1223,0
20230822,182200,148391845,1223,1223,1223,1223,0
20230822,182100,148391845,1223,1223,1223,1223,0
20230822,182000,148391845,1223,1223,1223,1223,0
20230822,181900,148391845,1223,1223,1223,1223,0
20230822,181800,148391845,1223,1223,1223,1223,0
20230822,181700,148391845,1223,1223,1223,1223,0
20230822,181600,148391845,1223,1223,1223,1223,0
20230822,181500,148391845,1223,1223,1223,1223,0
20230822,181400,148391845,1223,1223,1223,1223,0
20230822,181300,148391845,1223,1223,1223,1223,0
20230822,181200,148391845,1223,1223,1223,1223,0
20230822,181100,148391845,1223,1223,1223,1223,0
20230822,181000,148391845,1223,1223,1223,1223,0
20230822,180900,148391845,1223,1223,1223,1223,0
20230822,180800,148391845,1223,1223,1223,1223,0
20230822,180700,148391845,1223,1223,1223,1223,0
20230822,180600,148391845,1223,1223,1223,1223,0
20230822,180500,148391845,1223,1223,1223,1223,0
20230822,180400,148391845,1223,1223,1223,1223,0
20230822,180300,148391845,1223,1223,1223,1223,0
20230822,180200,148391845,1223,1223,1223,1223,0
20230822,180100,148391845,1223,1223,1223,1223,0
20230822,180000,148391845,1223,1223,1223,1223,867
20230822,175900,148391845,1223,1223,1223,1223,0
20230822,175800,148391845,1223,1223,1223,1223,0
20230822,175700,148391845,1223,1223,1223,1223,0
20230822,175600,148391845,1223,1223,1223,1223,0
20230822,175500,148391845,1223,1223,1223,1223,0
20230822,175400,148391845,1223,1223,1223,1223,0
20230822,175300,148391845,1223,1223,1223,1223,0
20230822,175200,148391845,1223,1223,1223,1223,0
20230822,175100,148391845,1223,1223,1223,1223,0
20230822,175000,148391845,1223,1223,1223,1223,0
20230822,174900,148391845,1223,1223,1223,1223,0
20230822,174800,148391845,1223,1223,1223,1223,0
20230822,174700,148391845,1223,1223,1223,1223,0
20230822,174600,148391845,1223,1223,1223,1223,0
20230822,174500,148391845,1223,1223,1223,1223,0
20230822,174400,148391845,1223,1223,1223,1223,0
20230822,174300,148391845,1223,1223,1223,1223,0
20230822,174200,148391845,1223,1223,1223,1223,0
20230822,174100,148391845,1223,1223,1223,1223,0
20230822,174000,148391845,1223,1223,1223,1223,0
20230822,173900,148391845,1223,1223,1223,1223,0
20230822,173800,148391845,1223,1223,1223,1223,0
20230822,173700,148391845,1223,1223,1223,1223,0
20230822,173600,148391845,1223,1223,1223,1223,0
20230822,173500,148391845,1223,1223,1223,1223,0
20230822,173400,148391845,1223,1223,1223,1223,0
20230822,173300,148391845,1223,1223,1223,1223,0
20230822,173200,148391845,1223,1223,1223,1223,0
20230822,173100,148391845,1223,1223,1223,1223,0
20230822,173000,148391845,1223,1223,1223,1223,867
20230822,172900,148391845,1223,1223,1223,1223,0
20230822,172800,148391845,1223,1223,1223,1223,0
20230822,172700,148391845,1223,1223,1223,1223,0
20230822,172600,148391845,1223,1223,1223,1223,0
20230822,172500,148391845,1223,1223,1223,1223,0
20230822,172400,148391845,1223,1223,1223,1223,0
20230822,172300,148391845,1223,1223,1223,1223,0
20230822,172200,148391845,1223,1223,1223,1223,0
20230822,172100,148391845,1223,1223,1223,1223,0
20230822,172000,148391845,1223,1223,1223,1223,0
20230822,171900,148391845,1223,1223,1223,1223,0
20230822,171800,148391845,1223,1223,1223,1223,0
20230822,171700,148391845,1223,1223,1223,1223,0
20230822,171600,148391845,1223,1223,1223,1223,0
20230822,171500,148391845,1223,1223,1223,1223,0
20230822,171400,148391845,1223,1223,1223,1223,0
20230822,171300,148391845,1223,1223,1223,1223,0
20230822,171200,148391845,1223,1223,1223,1223,0
20230822,171100,148391845,1223,1223,1223,1223,0
20230822,171000,148391845,1223,1223,1223,1223,0
20230822,170900,148391845,1223,1223,1223,1223,0
20230822,170800,148391845,1223,1223,1223,1223,0
20230822,170700,148391845,1223,1223,1223,1223,0
20230822,170600,148391845,1223,1223,1223,1223,0
20230822,170500,148391845,1223,1223,1223,1223,0
20230822,170400,148391845,1223,1223,1223,1223,0
20230822,170300,148391845,1223,1223,1223,1223,0
20230822,170200,148391845,1223,1223,1223,1223,0
20230822,170100,148391845,1223,1223,1223,1223,0
20230822,170000,148391845,1223,1223,1223,1223,867
20230822,165900,148391845,1223,1223,1223,1223,0
20230822,165800,148391845,1223,1223,1223,1223,0
20230822,165700,148391845,1223,1223,1223,1223,0
20230822,165600,148391845,1223,1223,1223,1223,0
20230822,165500,148391845,1223,1223,1223,1223,0
20230822,165400,148391845,1223,1223,1223,1223,0
20230822,165300,148391845,1223,1223,1223,1223,0
20230822,165200,148391845,1223,1223,1223,1223,0
20230822,165100,148391845,1223,1223,1223,1223,0
20230822,165000,148391845,1223,1223,1223,1223,0
20230822,164900,148391845,1223,1223,1223,1223,0
20230822,164800,148391845,1223,1223,1223,1223,0
20230822,164700,148391845,1223,1223,1223,1223,0
20230822,164600,148391845,1223,1223,1223,1223,0
20230822,164500,148391845,1223,1223,1223,1223,0
20230822,164400,148391845,1223,1223,1223,1223,0
20230822,164300,148391845,1223,1223,1223,1223,0
20230822,164200,148391845,1223,1223,1223,1223,0
20230822,164100,148391845,1223,1223,1223,1223,0
20230822,164000,148391845,1223,1223,1223,1223,0
20230822,163900,148391845,1223,1223,1223,1223,0
20230822,163800,148391845,1223,1223,1223,1223,0
20230822,163700,148391845,1223,1223,1223,1223,0
20230822,163600,148391845,1223,1223,1223,1223,0
20230822,163500,148391845,1223,1223,1223,1223,0
20230822,163400,148391845,1223,1223,1223,1223,0
20230822,163300,148391845,1223,1223,1223,1223,0
20230822,163200,148391845,1223,1223,1223,1223,0
20230822,163100,148391845,1223,1223,1223,1223,0
20230822,163000,148391845,1223,1223,1223,1223,867
20230822,162900,148391845,1223,1223,1223,1223,0
20230822,162800,148391845,1223,1223,1223,1223,0
20230822,162700,148391845,1223,1223,1223,1223,0
20230822,162600,148391845,1223,1223,1223,1223,0
20230822,162500,148391845,1223,1223,1223,1223,0
20230822,162400,148391845,1223,1223,1223,1223,0
20230822,162300,148391845,1223,1223,1223,1223,0
20230822,162200,148391845,1223,1223,1223,1223,0
20230822,162100,148391845,1223,1223,1223,1223,0
20230822,162000,148391845,1223,1223,1223,1223,0
20230822,161900,148391845,1223,1223,1223,1223,0
20230822,161800,148391845,1223,1223,1223,1223,0
20230822,161700,148391845,1223,1223,1223,1223,0
20230822,161600,148391845,1223,1223,1223,1223,0
20230822,161500,148391845,1223,1223,1223,1223,0
20230822,161400,148391845,1223,1223,1223,1223,0
20230822,161300,148391845,1223,1223,1223,1223,0
20230822,161200,148391845,1223,1223,1223,1223,0
20230822,161100,148391845,1223,1223,1223,1223,0
20230822,161000,148391845,1223,1223,1223,1223,0
20230822,160900,148391845,1223,1223,1223,1223,0
20230822,160800,148391845,1223,1223,1223,1223,0
20230822,160700,148391845,1223,1223,1223,1223,0
20230822,160600,148391845,1223,1223,1223,1223,0
20230822,160500,148391845,1223,1223,1223,1223,0
20230822,160400,148391845,1223,1223,1223,1223,0
20230822,160300,148391845,1223,1223,1223,1223,0
20230822,160200,148391845,1223,1223,1223,1223,0
20230822,160100,148391845,1223,1223,1223,1223,0
20230822,160000,148391845,1223,1223,1223,1223,867
20230822,155900,148391845,1223,1223,1223,1223,0
20230822,155800,148391845,1223,1223,1223,1223,0
20230822,155700,148391845,1223,1223,1223,1223,0
20230822,155600,148391845,1223,1223,1223,1223,0
20230822,155500,148391845,1223,1223,1223,1223,0
20230822,155400,148391845,1223,1223,1223,1223,0
20230822,155300,148391845,1223,1223,1223,1223,0
20230822,155200,148391845,1223,1223,1223,1223,0
20230822,155100,148391845,1223,1223,1223,1223,0
20230822,155000,148391845,1223,1223,1223,1223,0
20230822,154900,148391845,1223,1223,1223,1223,0
20230822,154800,148391845,1223,1223,1223,1223,0
20230822,154700,148391845,1223,1223,1223,1223,0
20230822,154600,148391845,1223,1223,1223,1223,0
20230822,154500,148391845,1223,1223,1223,1223,0
20230822,154400,148391845,1223,1223,1223,1223,0
20230822,154300,148391845,1223,1223,1223,1223,0
20230822,154200,148391845,1223,1223,1223,1223,0
20230822,154100,148391845,1223,1223,1223,1223,0
20230822,154000,148391845,1223,1223,1223,1223,0
20230822,153900,148391845,1223,1223,1223,1223,0
20230822,153800,148391845,1223,1223,1223,1223,0
20230822,153700,148391845,1223,1223,1223,1223,0
20230822,153600,148391845,1223,1223,1223,1223,0
20230822,153500,148391845,1223,1223,1223,1223,0
20230822,153400,148391845,1223,1223,1223,1223,0
20230822,153300,148391845,1223,1223,1223,1223,0
20230822,153200,148391845,1223,1223,1223,1223,0
20230822,153100,148391845,1223,1223,1223,1223,0
20230822,153000,148391845,1223,1223,1223,1223,1734
20230822,152900,147331504,1218,1218,1218,1218,0
20230822,152800,147331504,1218,1218,1218,1218,0
20230822,152700,147331504,1218,1218,1218,1218,0
20230822,152600,147331504,1218,1218,1218,1218,0
20230822,152500,147331504,1218,1218,1218,1218,0
20230822,152400,147331504,1218,1218,1218,1218,0
20230822,152300,147331504,1218,1218,1218,1218,0
20230822,152200,147331504,1218,1218,1218,1218,0
20230822,152100,147331504,1218,1218,1218,1218,0
20230822,152000,147331504,1218,1218,1218,1218,0
20230822,151900,147331504,1218,1217,1218,1216,345
20230822,151800,146911319,1217,1217,1217,1217,1
20230822,151700,146910102,1216,1216,1216,1215,4412
20230822,151600,141545850,1217,1217,1217,1217,14
20230822,151500,141528812,1217,1217,1217,1217,10
20230822,151400,141516642,1217,1217,1217,1217,0
20230822,151300,141516642,1217,1217,1217,1217,0
20230822,151200,141516642,1217,1217,1217,1217,200
20230822,151100,141273242,1218,1218,1218,1218,0
20230822,151000,141273242,1218,1218,1218,1218,41
20230822,150900,141223304,1218,1218,1218,1218,0
20230822,150800,141223304,1218,1218,1218,1218,135
20230822,150700,141058874,1219,1219,1219,1219,0
20230822,150600,141058874,1219,1219,1219,1219,0
20230822,150500,141058874,1219,1219,1219,1219,0
20230822,150400,141058874,1219,1219,1219,1219,0
20230822,150300,141058874,1219,1219,1219,1219,0
20230822,150200,141058874,1219,1219,1219,1219,0
20230822,150100,141058874,1219,1219,1219,1219,0
20230822,150000,141058874,1219,1219,1219,1219,735
20230822,145900,140162909,1220,1219,1220,1219,1386
20230822,145800,138473254,1218,1218,1218,1218,1
20230822,145700,138472036,1220,1220,1220,1220,0
20230822,145600,138472036,1220,1220,1220,1220,0
20230822,145500,138472036,1220,1220,1220,1220,0
20230822,145400,138472036,1220,1220,1220,1220,0
20230822,145300,138472036,1220,1220,1220,1220,825
20230822,145200,137465536,1220,1220,1220,1220,0
20230822,145100,137465536,1220,1220,1220,1220,0
20230822,145000,137465536,1220,1220,1220,1220,0
20230822,144900,137465536,1220,1220,1220,1220,1
20230822,144800,137464316,1219,1218,1219,1218,33038
20230822,144700,97223869,1217,1217,1217,1217,896
20230822,144600,96133437,1216,1217,1217,1216,2192
20230822,144500,93466013,1218,1218,1218,1218,1
20230822,144400,93464795,1217,1217,1217,1217,0
20230822,144300,93464795,1217,1217,1217,1217,3
20230822,144200,93461144,1217,1217,1217,1217,59
20230822,144100,93389341,1218,1217,1218,1217,2326
20230822,144000,90558589,1217,1217,1217,1217,80
20230822,143900,90461229,1217,1217,1217,1217,2199
20230822,143800,87785046,1217,1217,1217,1217,0
20230822,143700,87785046,1217,1217,1217,1217,14
20230822,143600,87768008,1217,1217,1217,1217,883
20230822,143500,86693397,1217,1217,1217,1217,0
20230822,143400,86693397,1217,1217,1217,1217,0
20230822,143300,86693397,1217,1217,1217,1217,0
20230822,143200,86693397,1217,1217,1217,1217,0
20230822,143100,86693397,1217,1217,1217,1217,0
20230822,143000,86693397,1217,1217,1217,1217,0
20230822,142900,86693397,1217,1217,1217,1217,0
20230822,142800,86693397,1217,1216,1217,1216,7000
20230822,142700,78175179,1215,1215,1215,1215,190
20230822,142600,77944329,1215,1215,1215,1215,0
20230822,142500,77944329,1215,1215,1215,1215,0
20230822,142400,77944329,1215,1215,1215,1215,290
20230822,142300,77591979,1215,1215,1215,1215,7
20230822,142200,77583474,1215,1215,1215,1215,1
20230822,142100,77582259,1215,1216,1216,1215,198
20230822,142000,77341492,1216,1216,1216,1216,3
20230822,141900,77337844,1215,1215,1215,1215,271
20230822,141800,77008579,1218,1215,1218,1215,7406
20230822,141700,67991683,1215,1215,1215,1215,0
20230822,141600,67991683,1215,1215,1215,1215,0
20230822,141500,67991683,1215,1215,1215,1215,6
20230822,141400,67984393,1215,1215,1215,1215,0
20230822,141300,67984393,1215,1215,1215,1215,0
20230822,141200,67984393,1215,1215,1215,1215,1118
20230822,141100,66626023,1215,1215,1215,1215,0
20230822,141000,66626023,1215,1215,1215,1215,0
20230822,140900,66626023,1215,1215,1215,1215,0
20230822,140800,66626023,1215,1215,1215,1215,0
20230822,140700,66626023,1215,1215,1215,1215,0
20230822,140600,66626023,1215,1215,1215,1215,0
20230822,140500,66626023,1215,1215,1215,1215,0
20230822,140400,66626023,1215,1215,1215,1215,0
20230822,140300,66626023,1215,1215,1215,1215,0
20230822,140200,66626023,1215,1215,1215,1215,4
20230822,140100,66621163,1215,1215,1215,1215,4
20230822,140000,66616303,1215,1216,1216,1215,115
20230822,135900,66476479,1216,1216,1216,1216,0
20230822,135800,66476479,1216,1216,1216,1216,0
20230822,135700,66476479,1216,1216,1216,1216,1
20230822,135600,66475263,1216,1216,1216,1216,19
20230822,135500,66452159,1216,1216,1216,1216,20
20230822,135400,66427839,1216,1216,1216,1216,525
20230822,135300,65789439,1216,1216,1216,1216,31
20230822,135200,65751743,1216,1216,1216,1216,872
20230822,135100,64691391,1215,1215,1215,1215,0
20230822,135000,64691391,1215,1215,1215,1215,0
20230822,134900,64691391,1215,1215,1215,1215,14
20230822,134800,64674381,1215,1216,1216,1215,1610
20230822,134700,62716827,1216,1216,1216,1216,192
20230822,134600,62483355,1216,1216,1216,1216,1289
20230822,134500,60915931,1216,1217,1217,1216,3380
20230822,134400,56802807,1218,1218,1218,1218,0
20230822,134300,56802807,1218,1218,1218,1218,0
20230822,134200,56802807,1218,1218,1218,1218,0
20230822,134100,56802807,1218,1218,1218,1218,0
20230822,134000,56802807,1218,1218,1218,1218,1
20230822,133900,56801589,1217,1217,1217,1217,0
20230822,133800,56801589,1217,1217,1217,1217,10
20230822,133700,56789419,1218,1218,1218,1218,0
20230822,133600,56789419,1218,1218,1218,1218,0
20230822,133500,56789419,1218,1218,1218,1218,0
20230822,133400,56789419,1218,1218,1218,1218,0
20230822,133300,56789419,1218,1218,1218,1218,0
20230822,133200,56789419,1218,1218,1218,1218,0
20230822,133100,56789419,1218,1218,1218,1218,1
20230822,133000,56788201,1218,1218,1218,1218,7
20230822,132900,56779675,1217,1217,1217,1217,0
20230822,132800,56779675,1217,1217,1217,1217,0
20230822,132700,56779675,1217,1218,1218,1217,438
20230822,132600,56246229,1217,1217,1217,1217,0
20230822,132500,56246229,1217,1217,1217,1217,10
20230822,132400,56234059,1217,1217,1217,1217,10
20230822,132300,56221889,1218,1217,1218,1217,6
20230822,132200,56214586,1217,1218,1218,1217,11
20230822,132100,56201198,1217,1217,1217,1217,1098
20230822,132000,54864932,1218,1218,1218,1217,382
20230822,131900,54399694,1218,1218,1218,1218,0
20230822,131800,54399694,1218,1218,1218,1218,0
20230822,131700,54399694,1218,1218,1218,1218,173
20230822,131600,54188980,1219,1219,1219,1219,0
20230822,131500,54188980,1219,1219,1219,1219,50
20230822,131400,54128030,1220,1220,1220,1220,0
20230822,131300,54128030,1220,1220,1220,1220,0
20230822,131200,54128030,1220,1220,1220,1220,1
20230822,131100,54126810,1220,1220,1220,1220,0
20230822,131000,54126810,1220,1220,1220,1220,0
20230822,130900,54126810,1220,1220,1220,1220,2
20230822,130800,54124370,1220,1220,1220,1220,1
20230822,130700,54123150,1219,1220,1220,1219,344
20230822,130600,53703514,1220,1220,1220,1220,10
20230822,130500,53691314,1219,1219,1219,1219,406
20230822,130400,53196400,1219,1219,1219,1219,0
20230822,130300,53196400,1219,1219,1219,1219,0
20230822,130200,53196400,1219,1219,1219,1219,1
20230822,130100,53195181,1218,1218,1218,1218,0
20230822,130000,53195181,1218,1218,1218,1218,847
20230822,125900,52163535,1217,1217,1217,1217,0
20230822,125800,52163535,1217,1217,1217,1217,0
20230822,125700,52163535,1217,1217,1217,1217,0
20230822,125600,52163535,1217,1217,1217,1217,0
20230822,125500,52163535,1217,1217,1217,1217,44
20230822,125400,52109987,1218,1218,1218,1218,0
20230822,125300,52109987,1218,1218,1218,1218,0
20230822,125200,52109987,1218,1218,1218,1218,0
20230822,125100,52109987,1218,1218,1218,1218,0
20230822,125000,52109987,1218,1218,1218,1218,0
20230822,124900,52109987,1218,1218,1218,1218,0
20230822,124800,52109987,1218,1217,1218,1217,633
20230822,124700,51339625,1218,1218,1218,1218,0
20230822,124600,51339625,1218,1218,1218,1218,0
20230822,124500,51339625,1218,1218,1218,1218,0
20230822,124400,51339625,1218,1218,1218,1218,1
20230822,124300,51338407,1217,1217,1218,1217,1066
20230822,124200,50040263,1218,1218,1218,1218,1
20230822,124100,50039045,1218,1218,1218,1218,600
20230822,124000,49308245,1218,1218,1218,1218,0
20230822,123900,49308245,1218,1218,1218,1218,0
20230822,123800,49308245,1218,1217,1218,1217,11
20230822,123700,49294857,1218,1218,1218,1218,0
20230822,123600,49294857,1218,1218,1218,1218,0
20230822,123500,49294857,1218,1218,1218,1218,1
20230822,123400,49293639,1217,1217,1217,1217,0
20230822,123300,49293639,1217,1217,1217,1217,94
20230822,123200,49179241,1217,1217,1217,1217,941
20230822,123100,48034044,1217,1217,1217,1217,0
20230822,123000,48034044,1217,1217,1217,1217,0
20230822,122900,48034044,1217,1217,1217,1217,1
20230822,122800,48032827,1216,1217,1217,1216,559
20230822,122700,47352608,1218,1218,1218,1218,80
20230822,122600,47255168,1218,1218,1218,1218,0
20230822,122500,47255168,1218,1218,1218,1218,0
20230822,122400,47255168,1218,1218,1218,1218,0
20230822,122300,47255168,1218,1218,1218,1218,4
20230822,122200,47250296,1218,1218,1218,1218,0
20230822,122100,47250296,1218,1218,1218,1218,0
20230822,122000,47250296,1218,1218,1218,1218,10
20230822,121900,47238116,1218,1218,1218,1218,0
20230822,121800,47238116,1218,1218,1218,1218,0
20230822,121700,47238116,1218,1218,1218,1218,0
20230822,121600,47238116,1218,1218,1218,1218,300
20230822,121500,46872716,1218,1218,1218,1218,0
20230822,121400,46872716,1218,1217,1218,1217,446
20230822,121300,46329932,1217,1217,1217,1217,0
20230822,121200,46329932,1217,1217,1217,1217,0
20230822,121100,46329932,1217,1217,1217,1217,0
20230822,121000,46329932,1217,1217,1217,1217,0
20230822,120900,46329932,1217,1217,1217,1217,0
20230822,120800,46329932,1217,1217,1217,1217,0
20230822,120700,46329932,1217,1217,1217,1217,48
20230822,120600,46271516,1217,1217,1217,1217,0
20230822,120500,46271516,1217,1217,1217,1217,200
20230822,120400,46028116,1216,1216,1216,1216,0
20230822,120300,46028116,1216,1216,1216,1216,0
20230822,120200,46028116,1216,1216,1216,1216,933
20230822,120100,44893588,1216,1216,1216,1216,0
20230822,120000,44893588,1216,1216,1216,1216,0
20230822,115900,44893588,1216,1216,1216,1216,0
20230822,115800,44893588,1216,1216,1216,1216,0
20230822,115700,44893588,1216,1216,1216,1216,10
20230822,115600,44881428,1216,1216,1216,1216,0
20230822,115500,44881428,1216,1216,1216,1216,0
20230822,115400,44881428,1216,1216,1216,1216,10
20230822,115300,44869268,1216,1216,1216,1216,0
20230822,115200,44869268,1216,1216,1216,1216,10
20230822,115100,44857108,1216,1216,1216,1216,0
20230822,115000,44857108,1216,1216,1216,1216,0
20230822,114900,44857108,1216,1216,1216,1216,0
20230822,114800,44857108,1216,1216,1216,1216,10
20230822,114700,44844948,1216,1216,1216,1216,0
20230822,114600,44844948,1216,1216,1216,1216,0
20230822,114500,44844948,1216,1216,1216,1216,0
20230822,114400,44844948,1216,1216,1216,1216,28
20230822,114300,44810900,1216,1216,1216,1216,0
20230822,114200,44810900,1216,1216,1216,1216,0
20230822,114100,44810900,1216,1216,1216,1216,0
20230822,114000,44810900,1216,1216,1216,1216,0
20230822,113900,44810900,1216,1218,1218,1216,323
20230822,113800,44417712,1219,1219,1219,1219,500
20230822,113700,43808212,1219,1219,1219,1219,80
20230822,113600,43710692,1219,1219,1219,1219,0
20230822,113500,43710692,1219,1219,1219,1219,0
20230822,113400,43710692,1219,1219,1219,1219,0
20230822,113300,43710692,1219,1219,1219,1219,0
20230822,113200,43710692,1219,1219,1219,1219,0
20230822,113100,43710692,1219,1219,1219,1219,0
20230822,113000,43710692,1219,1219,1219,1219,0
20230822,112900,43710692,1219,1219,1219,1219,0
20230822,112800,43710692,1219,1219,1219,1219,0
20230822,112700,43710692,1219,1219,1219,1219,0
20230822,112600,43710692,1219,1219,1219,1219,0
20230822,112500,43710692,1219,1219,1219,1219,0
20230822,112400,43710692,1219,1217,1219,1217,500
20230822,112300,43101516,1216,1216,1216,1216,0
20230822,112200,43101516,1216,1216,1216,1216,0
20230822,112100,43101516,1216,1216,1216,1216,0
20230822,112000,43101516,1216,1216,1216,1216,0
20230822,111900,43101516,1216,1216,1216,1216,178
20230822,111800,42885068,1215,1215,1215,1215,0
20230822,111700,42885068,1215,1215,1216,1215,655
20230822,111600,42088672,1216,1216,1216,1216,0
20230822,111500,42088672,1216,1216,1216,1216,0
20230822,111400,42088672,1216,1216,1216,1216,0
20230822,111300,42088672,1216,1216,1216,1216,0
20230822,111200,42088672,1216,1216,1216,1216,1
20230822,111100,42087456,1215,1215,1215,1215,0
20230822,111000,42087456,1215,1215,1215,1215,0
20230822,110900,42087456,1215,1215,1215,1215,0
20230822,110800,42087456,1215,1215,1215,1215,10
20230822,110700,42075306,1215,1215,1215,1215,0
20230822,110600,42075306,1215,1215,1215,1215,0
20230822,110500,42075306,1215,1215,1215,1215,0
20230822,110400,42075306,1215,1215,1215,1215,0
20230822,110300,42075306,1215,1215,1215,1215,0
20230822,110200,42075306,1215,1215,1215,1215,0
20230822,110100,42075306,1215,1215,1215,1215,0
20230822,110000,42075306,1215,1215,1215,1215,12
20230822,105900,42060726,1215,1215,1215,1215,0
20230822,105800,42060726,1215,1215,1215,1215,796
20230822,105700,41093586,1214,1214,1214,1214,0
20230822,105600,41093586,1214,1214,1214,1214,10
20230822,105500,41081446,1214,1214,1214,1214,10
20230822,105400,41069306,1214,1214,1214,1214,0
20230822,105300,41069306,1214,1214,1214,1214,1113
20230822,105200,39718124,1214,1214,1214,1214,0
20230822,105100,39718124,1214,1214,1214,1214,0
20230822,105000,39718124,1214,1214,1214,1214,0
20230822,104900,39718124,1214,1214,1214,1214,0
20230822,104800,39718124,1214,1214,1214,1214,10
20230822,104700,39705984,1214,1214,1214,1214,0
20230822,104600,39705984,1214,1214,1214,1214,914
20230822,104500,38596388,1214,1214,1214,1214,0
20230822,104400,38596388,1214,1214,1214,1214,0
20230822,104300,38596388,1214,1214,1214,1214,0
20230822,104200,38596388,1214,1214,1214,1214,0
20230822,104100,38596388,1214,1214,1214,1214,0
20230822,104000,38596388,1214,1214,1214,1214,0
20230822,103900,38596388,1214,1214,1214,1214,0
20230822,103800,38596388,1214,1214,1214,1214,0
20230822,103700,38596388,1214,1214,1214,1214,0
20230822,103600,38596388,1214,1214,1214,1214,0
20230822,103500,38596388,1214,1214,1214,1214,743
20230822,103400,37694386,1215,1218,1219,1215,1048
20230822,103300,36417207,1219,1219,1219,1219,0
20230822,103200,36417207,1219,1219,1219,1219,0
20230822,103100,36417207,1219,1217,1219,1217,200
20230822,103000,36173490,1214,1214,1214,1214,10
20230822,102900,36161350,1214,1214,1214,1214,0
20230822,102800,36161350,1214,1214,1214,1214,10
20230822,102700,36149210,1214,1214,1214,1214,10
20230822,102600,36137070,1214,1214,1214,1214,0
20230822,102500,36137070,1214,1214,1214,1214,10
20230822,102400,36124930,1214,1216,1216,1214,800
20230822,102300,35152176,1216,1216,1216,1216,0
20230822,102200,35152176,1216,1216,1216,1216,0
20230822,102100,35152176,1216,1216,1216,1216,5
20230822,102000,35146096,1216,1216,1216,1216,1
20230822,101900,35144880,1214,1214,1214,1214,0
20230822,101800,35144880,1214,1214,1214,1214,8
20230822,101700,35135168,1214,1214,1214,1214,0
20230822,101600,35135168,1214,1217,1217,1214,1120
20230822,101500,33775280,1215,1215,1215,1215,9
20230822,101400,33764345,1215,1215,1215,1215,9
20230822,101300,33753410,1215,1215,1215,1215,12
20230822,101200,33738830,1215,1215,1215,1215,12
20230822,101100,33724250,1215,1215,1215,1215,13
20230822,101000,33708455,1215,1215,1215,1215,7
20230822,100900,33699950,1215,1215,1215,1215,0
20230822,100800,33699950,1215,1215,1215,1215,6
20230822,100700,33692660,1215,1215,1215,1215,0
20230822,100600,33692660,1215,1215,1215,1215,0
20230822,100500,33692660,1215,1215,1215,1215,10
20230822,100400,33680510,1215,1215,1215,1215,0
20230822,100300,33680510,1215,1215,1215,1215,0
20230822,100200,33680510,1215,1215,1215,1215,0
20230822,100100,33680510,1215,1218,1220,1215,423
20230822,100000,33165322,1218,1218,1218,1218,0
20230822,095900,33165322,1218,1217,1218,1217,800
20230822,095800,32191694,1215,1215,1215,1215,10
20230822,095700,32179544,1215,1215,1215,1215,0
20230822,095600,32179544,1215,1215,1215,1215,10
20230822,095500,32167394,1215,1215,1215,1215,0
20230822,095400,32167394,1215,1216,1216,1215,140
20230822,095300,31997203,1216,1216,1216,1216,10
20230822,095200,31985043,1220,1220,1220,1220,0
20230822,095100,31985043,1220,1220,1220,1220,0
20230822,095000,31985043,1220,1220,1220,1220,0
20230822,094900,31985043,1220,1220,1220,1220,0
20230822,094800,31985043,1220,1220,1220,1220,1
20230822,094700,31983823,1220,1216,1220,1216,210
20230822,094600,31727663,1216,1216,1216,1216,0
20230822,094500,31727663,1216,1216,1216,1216,1
20230822,094400,31726447,1215,1215,1215,1215,1844
20230822,094300,29485987,1215,1215,1215,1215,0
20230822,094200,29485987,1215,1215,1215,1215,0
20230822,094100,29485987,1215,1215,1215,1215,1
20230822,094000,29484772,1212,1212,1212,1212,0
20230822,093900,29484772,1212,1212,1212,1212,0
20230822,093800,29484772,1212,1212,1212,1212,0
20230822,093700,29484772,1212,1212,1212,1212,0
20230822,093600,29484772,1212,1212,1212,1212,0
20230822,093500,29484772,1212,1212,1212,1212,0
20230822,093400,29484772,1212,1212,1212,1212,0
20230822,093300,29484772,1212,1212,1212,1212,0
20230822,093200,29484772,1212,1212,1212,1212,0
20230822,093100,29484772,1212,1212,1212,1212,0
20230822,093000,29484772,1212,1212,1212,1212,0
20230822,092900,29484772,1212,1212,1212,1212,1
20230822,092800,29483560,1212,1212,1212,1212,0
20230822,092700,29483560,1212,1212,1212,1212,0
20230822,092600,29483560,1212,1212,1212,1212,0
20230822,092500,29483560,1212,1212,1212,1212,116
20230822,092400,29342968,1216,1216,1216,1216,0
20230822,092300,29342968,1216,1216,1216,1216,1
20230822,092200,29341752,1212,1212,1212,1212,0
20230822,092100,29341752,1212,1212,1212,1212,0
20230822,092000,29341752,1212,1212,1212,1212,0
20230822,091900,29341752,1212,1212,1212,1212,0
20230822,091800,29341752,1212,1212,1212,1212,0
20230822,091700,29341752,1212,1212,1212,1212,0
20230822,091600,29341752,1212,1212,1212,1212,104
20230822,091500,29215704,1212,1212,1212,1212,0
20230822,091400,29215704,1212,1212,1212,1212,310
20230822,091300,28839984,1212,1212,1212,1212,0
20230822,091200,28839984,1212,1212,1212,1212,706
20230822,091100,27984312,1212,1212,1212,1212,0
20230822,091000,27984312,1212,1212,1212,1212,961
20230822,090900,26819580,1213,1213,1213,1213,39
20230822,090800,26772273,1213,1213,1213,1213,0
20230822,090700,26772273,1213,1213,1213,1213,202
20230822,090600,26527247,1213,1217,1217,1213,452
20230822,090500,25977167,1218,1217,1218,1214,1658
20230822,090400,23959828,1220,1220,1220,1220,0
20230822,090300,23959828,1220,1220,1220,1220,0
20230822,090200,23959828,1220,1220,1220,1220,1085
20230822,090100,22636128,1220,1220,1220,1220,1
20230822,090000,22634908,1219,1208,1219,1208,18737