KissMeData/045390/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,191700,879450350,3060,3060,3060,3060,14086
20230822,191600,879450350,3060,3060,3060,3060,0
20230822,191500,879450350,3060,3060,3060,3060,0
20230822,191400,879450350,3060,3060,3060,3060,0
20230822,191300,879450350,3060,3060,3060,3060,0
20230822,191200,879450350,3060,3060,3060,3060,0
20230822,191100,879450350,3060,3060,3060,3060,0
20230822,191000,879450350,3060,3060,3060,3060,0
20230822,190900,879450350,3060,3060,3060,3060,0
20230822,190800,879450350,3060,3060,3060,3060,0
20230822,190700,879450350,3060,3060,3060,3060,0
20230822,190600,879450350,3060,3060,3060,3060,0
20230822,190500,879450350,3060,3060,3060,3060,0
20230822,190400,879450350,3060,3060,3060,3060,0
20230822,190300,879450350,3060,3060,3060,3060,0
20230822,190200,879450350,3060,3060,3060,3060,0
20230822,190100,879450350,3060,3060,3060,3060,0
20230822,190000,879450350,3060,3060,3060,3060,0
20230822,185900,879450350,3060,3060,3060,3060,0
20230822,185800,879450350,3060,3060,3060,3060,0
20230822,185700,879450350,3060,3060,3060,3060,0
20230822,185600,879450350,3060,3060,3060,3060,0
20230822,185500,879450350,3060,3060,3060,3060,0
20230822,185400,879450350,3060,3060,3060,3060,0
20230822,185300,879450350,3060,3060,3060,3060,0
20230822,185200,879450350,3060,3060,3060,3060,0
20230822,185100,879450350,3060,3060,3060,3060,0
20230822,185000,879450350,3060,3060,3060,3060,0
20230822,184900,879450350,3060,3060,3060,3060,0
20230822,184800,879450350,3060,3060,3060,3060,0
20230822,184700,879450350,3060,3060,3060,3060,14086
20230822,184600,879450350,3060,3060,3060,3060,0
20230822,184500,879450350,3060,3060,3060,3060,0
20230822,184400,879450350,3060,3060,3060,3060,0
20230822,184300,879450350,3060,3060,3060,3060,0
20230822,184200,879450350,3060,3060,3060,3060,0
20230822,184100,879450350,3060,3060,3060,3060,0
20230822,184000,879450350,3060,3060,3060,3060,0
20230822,183900,879450350,3060,3060,3060,3060,0
20230822,183800,879450350,3060,3060,3060,3060,0
20230822,183700,879450350,3060,3060,3060,3060,0
20230822,183600,879450350,3060,3060,3060,3060,0
20230822,183500,879450350,3060,3060,3060,3060,0
20230822,183400,879450350,3060,3060,3060,3060,0
20230822,183300,879450350,3060,3060,3060,3060,0
20230822,183200,879450350,3060,3060,3060,3060,0
20230822,183100,879450350,3060,3060,3060,3060,0
20230822,183000,879450350,3060,3060,3060,3060,0
20230822,182900,879450350,3060,3060,3060,3060,0
20230822,182800,879450350,3060,3060,3060,3060,0
20230822,182700,879450350,3060,3060,3060,3060,0
20230822,182600,879450350,3060,3060,3060,3060,0
20230822,182500,879450350,3060,3060,3060,3060,0
20230822,182400,879450350,3060,3060,3060,3060,0
20230822,182300,879450350,3060,3060,3060,3060,0
20230822,182200,879450350,3060,3060,3060,3060,0
20230822,182100,879450350,3060,3060,3060,3060,0
20230822,182000,879450350,3060,3060,3060,3060,0
20230822,181900,879450350,3060,3060,3060,3060,0
20230822,181800,879450350,3060,3060,3060,3060,0
20230822,181700,879450350,3060,3060,3060,3060,14086
20230822,181600,879450350,3060,3060,3060,3060,0
20230822,181500,879450350,3060,3060,3060,3060,0
20230822,181400,879450350,3060,3060,3060,3060,0
20230822,181300,879450350,3060,3060,3060,3060,0
20230822,181200,879450350,3060,3060,3060,3060,0
20230822,181100,879450350,3060,3060,3060,3060,0
20230822,181000,879450350,3060,3060,3060,3060,0
20230822,180900,879450350,3060,3060,3060,3060,0
20230822,180800,879450350,3060,3060,3060,3060,0
20230822,180700,879450350,3060,3060,3060,3060,0
20230822,180600,879450350,3060,3060,3060,3060,0
20230822,180500,879450350,3060,3060,3060,3060,0
20230822,180400,879450350,3060,3060,3060,3060,0
20230822,180300,879450350,3060,3060,3060,3060,0
20230822,180200,879450350,3060,3060,3060,3060,0
20230822,180100,879450350,3060,3060,3060,3060,0
20230822,180000,879450350,3060,3060,3060,3060,0
20230822,175900,879450350,3060,3060,3060,3060,0
20230822,175800,879450350,3060,3060,3060,3060,0
20230822,175700,879450350,3060,3060,3060,3060,0
20230822,175600,879450350,3060,3060,3060,3060,0
20230822,175500,879450350,3060,3060,3060,3060,0
20230822,175400,879450350,3060,3060,3060,3060,0
20230822,175300,879450350,3060,3060,3060,3060,0
20230822,175200,879450350,3060,3060,3060,3060,0
20230822,175100,879450350,3060,3060,3060,3060,0
20230822,175000,879450350,3060,3060,3060,3060,0
20230822,174900,879450350,3060,3060,3060,3060,0
20230822,174800,879450350,3060,3060,3060,3060,0
20230822,174700,879450350,3060,3060,3060,3060,14086
20230822,174600,879450350,3060,3060,3060,3060,0
20230822,174500,879450350,3060,3060,3060,3060,0
20230822,174400,879450350,3060,3060,3060,3060,0
20230822,174300,879450350,3060,3060,3060,3060,0
20230822,174200,879450350,3060,3060,3060,3060,0
20230822,174100,879450350,3060,3060,3060,3060,0
20230822,174000,879450350,3060,3060,3060,3060,0
20230822,173900,879450350,3060,3060,3060,3060,0
20230822,173800,879450350,3060,3060,3060,3060,0
20230822,173700,879450350,3060,3060,3060,3060,0
20230822,173600,879450350,3060,3060,3060,3060,0
20230822,173500,879450350,3060,3060,3060,3060,0
20230822,173400,879450350,3060,3060,3060,3060,0
20230822,173300,879450350,3060,3060,3060,3060,0
20230822,173200,879450350,3060,3060,3060,3060,0
20230822,173100,879450350,3060,3060,3060,3060,0
20230822,173000,879450350,3060,3060,3060,3060,0
20230822,172900,879450350,3060,3060,3060,3060,0
20230822,172800,879450350,3060,3060,3060,3060,0
20230822,172700,879450350,3060,3060,3060,3060,0
20230822,172600,879450350,3060,3060,3060,3060,0
20230822,172500,879450350,3060,3060,3060,3060,0
20230822,172400,879450350,3060,3060,3060,3060,0
20230822,172300,879450350,3060,3060,3060,3060,0
20230822,172200,879450350,3060,3060,3060,3060,0
20230822,172100,879450350,3060,3060,3060,3060,0
20230822,172000,879450350,3060,3060,3060,3060,0
20230822,171900,879450350,3060,3060,3060,3060,0
20230822,171800,879450350,3060,3060,3060,3060,0
20230822,171700,879450350,3060,3060,3060,3060,14086
20230822,171600,879450350,3060,3060,3060,3060,0
20230822,171500,879450350,3060,3060,3060,3060,0
20230822,171400,879450350,3060,3060,3060,3060,0
20230822,171300,879450350,3060,3060,3060,3060,0
20230822,171200,879450350,3060,3060,3060,3060,0
20230822,171100,879450350,3060,3060,3060,3060,0
20230822,171000,879450350,3060,3060,3060,3060,0
20230822,170900,879450350,3060,3060,3060,3060,0
20230822,170800,879450350,3060,3060,3060,3060,0
20230822,170700,879450350,3060,3060,3060,3060,0
20230822,170600,879450350,3060,3060,3060,3060,0
20230822,170500,879450350,3060,3060,3060,3060,0
20230822,170400,879450350,3060,3060,3060,3060,0
20230822,170300,879450350,3060,3060,3060,3060,0
20230822,170200,879450350,3060,3060,3060,3060,0
20230822,170100,879450350,3060,3060,3060,3060,0
20230822,170000,879450350,3060,3060,3060,3060,0
20230822,165900,879450350,3060,3060,3060,3060,0
20230822,165800,879450350,3060,3060,3060,3060,0
20230822,165700,879450350,3060,3060,3060,3060,0
20230822,165600,879450350,3060,3060,3060,3060,0
20230822,165500,879450350,3060,3060,3060,3060,0
20230822,165400,879450350,3060,3060,3060,3060,0
20230822,165300,879450350,3060,3060,3060,3060,0
20230822,165200,879450350,3060,3060,3060,3060,0
20230822,165100,879450350,3060,3060,3060,3060,0
20230822,165000,879450350,3060,3060,3060,3060,0
20230822,164900,879450350,3060,3060,3060,3060,0
20230822,164800,879450350,3060,3060,3060,3060,0
20230822,164700,879450350,3060,3060,3060,3060,14086
20230822,164600,879450350,3060,3060,3060,3060,0
20230822,164500,879450350,3060,3060,3060,3060,0
20230822,164400,879450350,3060,3060,3060,3060,0
20230822,164300,879450350,3060,3060,3060,3060,0
20230822,164200,879450350,3060,3060,3060,3060,0
20230822,164100,879450350,3060,3060,3060,3060,0
20230822,164000,879450350,3060,3060,3060,3060,0
20230822,163900,879450350,3060,3060,3060,3060,0
20230822,163800,879450350,3060,3060,3060,3060,0
20230822,163700,879450350,3060,3060,3060,3060,0
20230822,163600,879450350,3060,3060,3060,3060,0
20230822,163500,879450350,3060,3060,3060,3060,0
20230822,163400,879450350,3060,3060,3060,3060,0
20230822,163300,879450350,3060,3060,3060,3060,0
20230822,163200,879450350,3060,3060,3060,3060,0
20230822,163100,879450350,3060,3060,3060,3060,0
20230822,163000,879450350,3060,3060,3060,3060,0
20230822,162900,879450350,3060,3060,3060,3060,0
20230822,162800,879450350,3060,3060,3060,3060,0
20230822,162700,879450350,3060,3060,3060,3060,0
20230822,162600,879450350,3060,3060,3060,3060,0
20230822,162500,879450350,3060,3060,3060,3060,0
20230822,162400,879450350,3060,3060,3060,3060,0
20230822,162300,879450350,3060,3060,3060,3060,0
20230822,162200,879450350,3060,3060,3060,3060,0
20230822,162100,879450350,3060,3060,3060,3060,0
20230822,162000,879450350,3060,3060,3060,3060,0
20230822,161900,879450350,3060,3060,3060,3060,0
20230822,161800,879450350,3060,3060,3060,3060,0
20230822,161700,879450350,3060,3060,3060,3060,14086
20230822,161600,879450350,3060,3060,3060,3060,0
20230822,161500,879450350,3060,3060,3060,3060,0
20230822,161400,879450350,3060,3060,3060,3060,0
20230822,161300,879450350,3060,3060,3060,3060,0
20230822,161200,879450350,3060,3060,3060,3060,0
20230822,161100,879450350,3060,3060,3060,3060,0
20230822,161000,879450350,3060,3060,3060,3060,0
20230822,160900,879450350,3060,3060,3060,3060,0
20230822,160800,879450350,3060,3060,3060,3060,0
20230822,160700,879450350,3060,3060,3060,3060,0
20230822,160600,879450350,3060,3060,3060,3060,0
20230822,160500,879450350,3060,3060,3060,3060,0
20230822,160400,879450350,3060,3060,3060,3060,0
20230822,160300,879450350,3060,3060,3060,3060,0
20230822,160200,879450350,3060,3060,3060,3060,0
20230822,160100,879450350,3060,3060,3060,3060,0
20230822,160000,879450350,3060,3060,3060,3060,0
20230822,155900,879450350,3060,3060,3060,3060,0
20230822,155800,879450350,3060,3060,3060,3060,0
20230822,155700,879450350,3060,3060,3060,3060,0
20230822,155600,879450350,3060,3060,3060,3060,0
20230822,155500,879450350,3060,3060,3060,3060,0
20230822,155400,879450350,3060,3060,3060,3060,0
20230822,155300,879450350,3060,3060,3060,3060,0
20230822,155200,879450350,3060,3060,3060,3060,0
20230822,155100,879450350,3060,3060,3060,3060,0
20230822,155000,879450350,3060,3060,3060,3060,0
20230822,154900,879450350,3060,3060,3060,3060,0
20230822,154800,879450350,3060,3060,3060,3060,0
20230822,154700,879450350,3060,3060,3060,3060,14086
20230822,154600,879450350,3060,3060,3060,3060,0
20230822,154500,879450350,3060,3060,3060,3060,0
20230822,154400,879450350,3060,3060,3060,3060,0
20230822,154300,879450350,3060,3060,3060,3060,0
20230822,154200,879450350,3060,3060,3060,3060,0
20230822,154100,879450350,3060,3060,3060,3060,0
20230822,154000,879450350,3060,3060,3060,3060,0
20230822,153900,879450350,3060,3060,3060,3060,0
20230822,153800,879450350,3060,3060,3060,3060,0
20230822,153700,879450350,3060,3060,3060,3060,0
20230822,153600,879450350,3060,3060,3060,3060,0
20230822,153500,879450350,3060,3060,3060,3060,0
20230822,153400,879450350,3060,3060,3060,3060,0
20230822,153300,879450350,3060,3060,3060,3060,0
20230822,153200,879450350,3060,3060,3060,3060,0
20230822,153100,879450350,3060,3060,3060,3060,0
20230822,153000,879450350,3060,3060,3060,3060,14086
20230822,152900,836347190,3070,3070,3070,3070,0
20230822,152800,836347190,3070,3070,3070,3070,0
20230822,152700,836347190,3070,3070,3070,3070,0
20230822,152600,836347190,3070,3070,3070,3070,0
20230822,152500,836347190,3070,3070,3070,3070,0
20230822,152400,836347190,3070,3070,3070,3070,0
20230822,152300,836347190,3070,3070,3070,3070,0
20230822,152200,836347190,3070,3070,3070,3070,0
20230822,152100,836347190,3070,3070,3070,3070,0
20230822,152000,836347190,3070,3070,3070,3070,0
20230822,151900,836347190,3070,3070,3070,3065,1179
20230822,151800,832728065,3070,3075,3075,3070,2308
20230822,151700,825641530,3075,3075,3075,3075,500
20230822,151600,824104030,3075,3075,3075,3075,0
20230822,151500,824104030,3075,3075,3075,3075,4
20230822,151400,824091730,3070,3070,3070,3070,1625
20230822,151300,819102980,3075,3070,3075,3070,1078
20230822,151200,815793490,3070,3070,3070,3070,0
20230822,151100,815793490,3070,3070,3070,3070,60
20230822,151000,815609290,3075,3075,3075,3075,0
20230822,150900,815609290,3075,3075,3075,3075,100
20230822,150800,815301790,3070,3075,3075,3070,562
20230822,150700,813576140,3070,3070,3070,3070,333
20230822,150600,812553830,3070,3070,3070,3070,1
20230822,150500,812550760,3070,3070,3070,3070,0
20230822,150400,812550760,3070,3075,3075,3070,111
20230822,150300,812209985,3075,3075,3075,3075,0
20230822,150200,812209985,3075,3075,3075,3075,3626
20230822,150100,801060035,3070,3070,3070,3070,840
20230822,150000,798481235,3075,3080,3080,3075,19
20230822,145900,798422800,3075,3075,3075,3075,0
20230822,145800,798422800,3075,3075,3075,3075,250
20230822,145700,797654050,3085,3085,3085,3085,0
20230822,145600,797654050,3085,3085,3085,3085,0
20230822,145500,797654050,3085,3085,3085,3085,4
20230822,145400,797641710,3085,3085,3085,3085,9756
20230822,145300,767544450,3075,3075,3075,3075,0
20230822,145200,767544450,3075,3080,3080,3075,19123
20230822,145100,708741220,3075,3080,3080,3075,1716
20230822,145000,703461555,3085,3085,3085,3085,0
20230822,144900,703461555,3085,3085,3085,3085,230
20230822,144800,702752005,3080,3080,3080,3080,0
20230822,144700,702752005,3080,3080,3080,3080,0
20230822,144600,702752005,3080,3075,3080,3075,178
20230822,144500,702204490,3075,3080,3080,3075,1101
20230822,144400,698815235,3080,3080,3080,3080,85
20230822,144300,698553435,3080,3085,3085,3080,1424
20230822,144200,694165515,3080,3080,3080,3080,0
20230822,144100,694165515,3080,3085,3085,3080,140
20230822,144000,693734115,3085,3085,3085,3085,506
20230822,143900,692173105,3090,3085,3090,3085,1972
20230822,143800,686079675,3085,3080,3120,3080,26234
20230822,143700,604768195,3075,3075,3075,3075,0
20230822,143600,604768195,3075,3075,3075,3075,0
20230822,143500,604768195,3075,3075,3075,3075,1200
20230822,143400,601078195,3080,3080,3080,3080,0
20230822,143300,601078195,3080,3080,3080,3080,2
20230822,143200,601072035,3075,3080,3080,3075,34
20230822,143100,600967480,3080,3080,3080,3080,0
20230822,143000,600967480,3080,3080,3080,3080,2
20230822,142900,600961320,3080,3080,3080,3080,0
20230822,142800,600961320,3080,3080,3080,3080,150
20230822,142700,600499320,3080,3080,3080,3080,0
20230822,142600,600499320,3080,3080,3080,3080,65
20230822,142500,600299120,3075,3075,3075,3075,33
20230822,142400,600197645,3080,3080,3080,3080,240
20230822,142300,599458445,3080,3080,3080,3080,0
20230822,142200,599458445,3080,3080,3080,3080,1
20230822,142100,599455365,3085,3085,3085,3085,5
20230822,142000,599439940,3080,3080,3080,3080,185
20230822,141900,598870140,3080,3080,3080,3080,1
20230822,141800,598867060,3080,3080,3080,3080,5
20230822,141700,598851660,3080,3080,3080,3080,300
20230822,141600,597927660,3080,3080,3080,3080,1501
20230822,141500,593304580,3075,3075,3075,3075,30
20230822,141400,593212330,3080,3080,3080,3080,1
20230822,141300,593209250,3080,3080,3080,3080,0
20230822,141200,593209250,3080,3080,3080,3080,1
20230822,141100,593206170,3080,3075,3080,3075,54
20230822,141000,593040100,3075,3075,3075,3075,0
20230822,140900,593040100,3075,3080,3080,3075,352
20230822,140800,591957690,3080,3080,3080,3080,0
20230822,140700,591957690,3080,3080,3080,3080,922
20230822,140600,589117930,3080,3080,3080,3080,3
20230822,140500,589108690,3080,3080,3080,3080,0
20230822,140400,589108690,3080,3080,3080,3080,243
20230822,140300,588360250,3080,3080,3080,3080,163
20230822,140200,587858210,3075,3075,3075,3075,200
20230822,140100,587243210,3075,3075,3075,3075,0
20230822,140000,587243210,3075,3080,3080,3075,511
20230822,135900,585670635,3080,3080,3080,3080,0
20230822,135800,585670635,3080,3080,3080,3080,1121
20230822,135700,582217955,3080,3080,3080,3080,0
20230822,135600,582217955,3080,3080,3080,3080,0
20230822,135500,582217955,3080,3080,3080,3080,73
20230822,135400,581993115,3080,3080,3080,3080,0
20230822,135300,581993115,3080,3080,3080,3080,1
20230822,135200,581990035,3080,3080,3080,3080,332
20230822,135100,580967475,3080,3080,3080,3080,100
20230822,135000,580659475,3085,3085,3085,3085,135
20230822,134900,580243000,3080,3080,3080,3080,60
20230822,134800,580058200,3080,3080,3080,3080,314
20230822,134700,579091080,3085,3085,3085,3085,380
20230822,134600,577918780,3085,3085,3085,3085,0
20230822,134500,577918780,3085,3080,3085,3080,953
20230822,134400,574983535,3080,3080,3080,3080,710
20230822,134300,572796735,3080,3080,3080,3080,100
20230822,134200,572488735,3080,3080,3080,3080,223
20230822,134100,571801895,3080,3080,3085,3080,1402
20230822,134000,567482115,3080,3080,3080,3080,544
20230822,133900,565806595,3085,3080,3085,3080,858
20230822,133800,563163950,3085,3085,3085,3085,0
20230822,133700,563163950,3085,3085,3085,3085,10
20230822,133600,563133100,3085,3085,3085,3085,0
20230822,133500,563133100,3085,3085,3085,3085,0
20230822,133400,563133100,3085,3085,3085,3085,1
20230822,133300,563130015,3080,3080,3080,3080,2307
20230822,133200,556024455,3085,3085,3085,3085,1
20230822,133100,556021370,3080,3080,3080,3080,103
20230822,133000,555704130,3080,3085,3085,3080,1366
20230822,132900,551496845,3080,3085,3085,3080,251
20230822,132800,550723760,3080,3080,3080,3080,0
20230822,132700,550723760,3080,3080,3080,3080,0
20230822,132600,550723760,3080,3080,3080,3080,894
20230822,132500,547970240,3080,3080,3080,3080,0
20230822,132400,547970240,3080,3080,3080,3080,164
20230822,132300,547465120,3080,3080,3080,3080,3
20230822,132200,547455880,3080,3080,3080,3080,1048
20230822,132100,544228040,3080,3080,3080,3080,0
20230822,132000,544228040,3080,3080,3080,3080,245
20230822,131900,543473440,3080,3085,3085,3080,75
20230822,131800,543242435,3080,3080,3080,3080,2000
20230822,131700,537082435,3080,3080,3080,3080,0
20230822,131600,537082435,3080,3085,3085,3080,1005
20230822,131500,533985015,3085,3085,3085,3085,1001
20230822,131400,530896930,3085,3085,3085,3085,3
20230822,131300,530887675,3090,3090,3090,3090,1
20230822,131200,530884585,3085,3085,3085,3085,16
20230822,131100,530835225,3090,3090,3090,3090,0
20230822,131000,530835225,3090,3090,3090,3090,10
20230822,130900,530804325,3090,3090,3090,3090,0
20230822,130800,530804325,3090,3090,3090,3090,0
20230822,130700,530804325,3090,3090,3090,3090,431
20230822,130600,529472535,3090,3090,3090,3090,1929
20230822,130500,523511925,3090,3090,3090,3090,0
20230822,130400,523511925,3090,3090,3090,3090,82
20230822,130300,523258545,3095,3095,3095,3095,11
20230822,130200,523224500,3090,3090,3090,3090,0
20230822,130100,523224500,3090,3090,3090,3090,39
20230822,130000,523103990,3090,3090,3090,3090,30
20230822,125900,523011290,3090,3090,3090,3090,69
20230822,125800,522798080,3090,3095,3095,3090,173
20230822,125700,522263420,3090,3090,3090,3090,200
20230822,125600,521645420,3095,3090,3095,3090,303
20230822,125500,520709140,3095,3095,3095,3095,0
20230822,125400,520709140,3095,3095,3095,3095,310
20230822,125300,519749690,3095,3095,3095,3095,70
20230822,125200,519533040,3095,3095,3095,3095,3
20230822,125100,519523755,3090,3090,3090,3090,0
20230822,125000,519523755,3090,3090,3090,3090,0
20230822,124900,519523755,3090,3090,3090,3090,150
20230822,124800,519060255,3095,3095,3095,3095,0
20230822,124700,519060255,3095,3095,3095,3095,1
20230822,124600,519057160,3095,3095,3095,3095,0
20230822,124500,519057160,3095,3095,3095,3095,0
20230822,124400,519057160,3095,3095,3095,3095,163
20230822,124300,518552675,3095,3095,3095,3095,1
20230822,124200,518549580,3095,3095,3095,3095,2
20230822,124100,518543390,3095,3095,3095,3095,270
20230822,124000,517707740,3095,3095,3095,3095,0
20230822,123900,517707740,3095,3095,3095,3095,1016
20230822,123800,514563220,3100,3100,3100,3100,66
20230822,123700,514358620,3095,3095,3095,3095,0
20230822,123600,514358620,3095,3100,3100,3095,7
20230822,123500,514336930,3100,3100,3100,3100,2
20230822,123400,514330730,3100,3100,3100,3100,0
20230822,123300,514330730,3100,3100,3100,3100,0
20230822,123200,514330730,3100,3100,3100,3100,0
20230822,123100,514330730,3100,3100,3100,3100,0
20230822,123000,514330730,3100,3100,3100,3100,0
20230822,122900,514330730,3100,3100,3100,3100,1
20230822,122800,514327630,3100,3100,3100,3100,220
20230822,122700,513645630,3100,3100,3100,3095,4
20230822,122600,513633240,3100,3095,3100,3095,272
20230822,122500,512791395,3095,3095,3095,3095,0
20230822,122400,512791395,3095,3095,3095,3095,1
20230822,122300,512788300,3095,3095,3095,3095,0
20230822,122200,512788300,3095,3095,3095,3090,54
20230822,122100,512621270,3095,3095,3095,3095,133
20230822,122000,512209635,3095,3095,3095,3095,100
20230822,121900,511900135,3095,3095,3095,3095,100
20230822,121800,511590635,3095,3095,3095,3095,500
20230822,121700,510043135,3095,3090,3095,3090,702
20230822,121600,507873945,3090,3095,3095,3090,431
20230822,121500,506542150,3095,3095,3095,3095,15
20230822,121400,506495725,3095,3095,3095,3095,1438
20230822,121300,502045115,3095,3095,3095,3095,0
20230822,121200,502045115,3095,3095,3095,3095,0
20230822,121100,502045115,3095,3095,3095,3095,4
20230822,121000,502032735,3100,3100,3100,3100,0
20230822,120900,502032735,3100,3100,3100,3100,0
20230822,120800,502032735,3100,3100,3100,3100,0
20230822,120700,502032735,3100,3100,3100,3100,761
20230822,120600,499673635,3100,3100,3100,3100,210
20230822,120500,499022635,3100,3100,3100,3100,0
20230822,120400,499022635,3100,3100,3100,3100,226
20230822,120300,498322035,3100,3100,3100,3100,0
20230822,120200,498322035,3100,3100,3100,3100,0
20230822,120100,498322035,3100,3100,3100,3100,1
20230822,120000,498318935,3090,3090,3090,3090,0
20230822,115900,498318935,3090,3090,3090,3090,90
20230822,115800,498040835,3100,3095,3100,3095,50
20230822,115700,497885905,3100,3100,3100,3095,20
20230822,115600,497823910,3090,3090,3090,3090,42
20230822,115500,497694130,3090,3090,3090,3090,0
20230822,115400,497694130,3090,3090,3090,3090,12
20230822,115300,497657050,3090,3090,3090,3090,1
20230822,115200,497653960,3090,3090,3090,3090,0
20230822,115100,497653960,3090,3090,3090,3090,1300
20230822,115000,493636960,3090,3090,3090,3090,0
20230822,114900,493636960,3090,3090,3090,3090,1
20230822,114800,493633870,3085,3085,3085,3085,6
20230822,114700,493615360,3085,3085,3085,3085,2
20230822,114600,493609190,3085,3085,3085,3085,10
20230822,114500,493578340,3090,3090,3090,3090,0
20230822,114400,493578340,3090,3090,3090,3090,0
20230822,114300,493578340,3090,3090,3090,3090,0
20230822,114200,493578340,3090,3090,3090,3090,0
20230822,114100,493578340,3090,3090,3090,3090,1
20230822,114000,493575250,3080,3080,3080,3080,1000
20230822,113900,490495250,3080,3080,3080,3080,75
20230822,113800,490264250,3080,3080,3080,3080,303
20230822,113700,489331010,3075,3075,3075,3075,0
20230822,113600,489331010,3075,3090,3090,3075,3460
20230822,113500,478677795,3090,3085,3090,3085,150
20230822,113400,478214370,3085,3085,3085,3085,0
20230822,113300,478214370,3085,3085,3085,3085,0
20230822,113200,478214370,3085,3085,3085,3085,902
20230822,113100,475431700,3085,3085,3085,3085,33
20230822,113000,475329895,3085,3085,3085,3085,0
20230822,112900,475329895,3085,3085,3085,3085,7
20230822,112800,475308300,3090,3090,3090,3090,1
20230822,112700,475305210,3085,3085,3085,3085,0
20230822,112600,475305210,3085,3085,3085,3085,853
20230822,112500,472673705,3085,3085,3085,3085,0
20230822,112400,472673705,3085,3085,3085,3085,43
20230822,112300,472541050,3085,3080,3085,3080,283
20230822,112200,471669180,3085,3085,3085,3085,19
20230822,112100,471610565,3080,3080,3080,3080,206
20230822,112000,470976085,3085,3085,3085,3085,0
20230822,111900,470976085,3085,3085,3085,3085,7
20230822,111800,470954490,3085,3085,3085,3085,30
20230822,111700,470861940,3085,3085,3085,3085,1
20230822,111600,470858855,3075,3080,3080,3075,500
20230822,111500,469321120,3080,3080,3080,3080,0
20230822,111400,469321120,3080,3080,3080,3080,0
20230822,111300,469321120,3080,3080,3080,3080,0
20230822,111200,469321120,3080,3080,3080,3080,0
20230822,111100,469321120,3080,3080,3080,3080,0
20230822,111000,469321120,3080,3080,3080,3080,499
20230822,110900,467784200,3080,3080,3080,3080,200
20230822,110800,467168200,3075,3075,3075,3075,0
20230822,110700,467168200,3075,3075,3075,3075,300
20230822,110600,466245700,3075,3075,3075,3075,1973
20230822,110500,460178725,3075,3075,3075,3075,1881
20230822,110400,454394650,3075,3080,3080,3075,414
20230822,110300,453121530,3080,3080,3080,3080,556
20230822,110200,451409050,3080,3080,3080,3080,1602
20230822,110100,446474890,3080,3080,3080,3080,251
20230822,110000,445701810,3075,3075,3075,3075,396
20230822,105900,444484110,3070,3075,3075,3070,2310
20230822,105800,437388965,3075,3075,3075,3075,0
20230822,105700,437388965,3075,3075,3075,3075,0
20230822,105600,437388965,3075,3075,3075,3075,0
20230822,105500,437388965,3075,3075,3080,3075,1492
20230822,105400,432793620,3075,3075,3075,3075,188
20230822,105300,432215520,3080,3080,3080,3080,335
20230822,105200,431183720,3075,3075,3075,3075,383
20230822,105100,430005995,3075,3075,3075,3075,0
20230822,105000,430005995,3075,3075,3075,3075,0
20230822,104900,430005995,3075,3075,3075,3075,418
20230822,104800,428720645,3075,3075,3075,3075,0
20230822,104700,428720645,3075,3080,3080,3075,48
20230822,104600,428572980,3080,3080,3080,3080,5
20230822,104500,428557580,3080,3080,3080,3080,30
20230822,104400,428465180,3080,3080,3080,3080,10
20230822,104300,428434380,3070,3070,3070,3070,0
20230822,104200,428434380,3070,3070,3070,3070,0
20230822,104100,428434380,3070,3070,3070,3070,1
20230822,104000,428431310,3075,3075,3075,3075,10
20230822,103900,428400560,3075,3075,3075,3075,3075
20230822,103800,418944935,3075,3075,3075,3070,641
20230822,103700,416975910,3070,3075,3075,3070,56
20230822,103600,416803730,3080,3080,3080,3080,4
20230822,103500,416791410,3080,3075,3080,3075,1730
20230822,103400,411471510,3075,3075,3075,3075,363
20230822,103300,410355285,3075,3075,3075,3075,1
20230822,103200,410352210,3070,3070,3070,3070,18
20230822,103100,410296950,3075,3075,3075,3075,0
20230822,103000,410296950,3075,3075,3075,3075,3
20230822,102900,410287725,3075,3075,3075,3075,1
20230822,102800,410284650,3075,3075,3075,3075,50
20230822,102700,410130900,3075,3075,3075,3075,1
20230822,102600,410127825,3075,3075,3075,3075,0
20230822,102500,410127825,3075,3075,3075,3075,1
20230822,102400,410124750,3065,3065,3065,3065,0
20230822,102300,410124750,3065,3070,3070,3065,38
20230822,102200,410008265,3065,3065,3065,3065,0
20230822,102100,410008265,3065,3065,3065,3065,14
20230822,102000,409965355,3065,3065,3065,3065,0
20230822,101900,409965355,3065,3065,3065,3065,110
20230822,101800,409628205,3075,3070,3075,3065,539
20230822,101700,407976155,3075,3070,3075,3070,373
20230822,101600,406829345,3070,3070,3070,3070,0
20230822,101500,406829345,3070,3070,3070,3070,1525
20230822,101400,402147595,3060,3060,3060,3060,300
20230822,101300,401229595,3060,3060,3060,3060,1580
20230822,101200,396394795,3060,3070,3070,3050,12449
20230822,101100,358355260,3070,3070,3070,3070,1
20230822,101000,358352190,3065,3070,3070,3065,5
20230822,100900,358336855,3065,3065,3065,3065,0
20230822,100800,358336855,3065,3065,3065,3065,1832
20230822,100700,352721775,3065,3060,3065,3060,501
20230822,100600,351188710,3060,3065,3065,3060,108
20230822,100500,350857940,3065,3060,3065,3060,11
20230822,100400,350824275,3060,3065,3065,3060,365
20230822,100300,349707325,3065,3060,3065,3060,1172
20230822,100200,346117650,3075,3075,3075,3075,0
20230822,100100,346117650,3075,3075,3075,3060,102
20230822,100000,345805500,3060,3070,3070,3060,1238
20230822,095900,342010145,3070,3070,3070,3070,135
20230822,095800,341595695,3070,3070,3070,3070,0
20230822,095700,341595695,3070,3070,3070,3070,0
20230822,095600,341595695,3070,3055,3070,3055,126
20230822,095500,341210375,3055,3055,3055,3050,7963
20230822,095400,316915145,3055,3075,3075,3055,16314
20230822,095300,266992215,3080,3080,3080,3080,2241
20230822,095200,260089935,3080,3080,3080,3080,2
20230822,095100,260083775,3080,3080,3080,3080,1
20230822,095000,260080695,3075,3080,3080,3075,591
20230822,094900,258263025,3080,3080,3080,3075,16
20230822,094800,258213760,3070,3080,3080,3070,569
20230822,094700,256465780,3080,3075,3080,3075,1055
20230822,094600,253220645,3075,3075,3075,3075,50
20230822,094500,253066895,3075,3075,3075,3075,770
20230822,094400,250699145,3075,3075,3075,3075,31
20230822,094300,250603820,3075,3065,3075,3065,1379
20230822,094200,246372785,3070,3070,3070,3070,364
20230822,094100,245255305,3070,3070,3080,3070,2105
20230822,094000,238792825,3080,3080,3080,3080,0
20230822,093900,238792825,3080,3080,3080,3080,1
20230822,093800,238789745,3080,3070,3080,3070,101
20230822,093700,238479665,3080,3080,3080,3080,6
20230822,093600,238461185,3080,3070,3080,3070,157
20230822,093500,237979145,3070,3075,3080,3070,7839
20230822,093400,213909195,3075,3075,3075,3075,30
20230822,093300,213816945,3080,3085,3085,3080,5
20230822,093200,213801530,3085,3075,3085,3075,459
20230822,093100,212388885,3070,3075,3090,3070,1049
20230822,093000,209163930,3070,3090,3090,3070,1276
20230822,092900,205238720,3090,3080,3090,3080,252
20230822,092800,204462550,3080,3075,3100,3075,521
20230822,092700,202854825,3085,3080,3085,3070,16453
20230822,092600,152303975,3080,3080,3080,3080,2604
20230822,092500,144283655,3080,3080,3080,3080,100
20230822,092400,143975655,3080,3090,3090,3080,201
20230822,092300,143356565,3080,3080,3080,3080,686
20230822,092200,141243685,3080,3080,3080,3080,1033
20230822,092100,138062045,3085,3085,3090,3085,3491
20230822,092000,127291790,3085,3085,3085,3085,300
20230822,091900,126366290,3085,3090,3090,3085,4131
20230822,091800,113604000,3095,3095,3095,3095,0
20230822,091700,113604000,3095,3095,3100,3095,6068
20230822,091600,94822540,3105,3100,3105,3095,776
20230822,091500,92418140,3105,3105,3105,3105,10
20230822,091400,92387090,3105,3100,3105,3100,806
20230822,091300,89888440,3100,3100,3100,3100,3898
20230822,091200,77804640,3105,3110,3110,3105,322
20230822,091100,76803330,3110,3105,3110,3100,1903
20230822,091000,70900500,3105,3105,3110,3105,532
20230822,090900,69248585,3105,3105,3105,3105,1039
20230822,090800,66022490,3105,3110,3110,3105,1525
20230822,090700,61284750,3110,3110,3110,3110,50
20230822,090600,61129250,3105,3100,3105,3100,4289
20230822,090500,47820745,3100,3095,3100,3095,230
20230822,090400,47107890,3095,3105,3105,3095,2978
20230822,090300,37875290,3105,3110,3110,3105,5865
20230822,090200,19663605,3110,3110,3110,3110,2121
20230822,090100,13067295,3110,3125,3125,3110,3571
20230822,090000,1941045,3125,3110,3125,3110,623