KissMeData/066430/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,192900,112224005,1071,1071,1071,1071,1855
20230822,192800,112224005,1071,1071,1071,1071,0
20230822,192700,112224005,1071,1071,1071,1071,0
20230822,192600,112224005,1071,1071,1071,1071,0
20230822,192500,112224005,1071,1071,1071,1071,0
20230822,192400,112224005,1071,1071,1071,1071,0
20230822,192300,112224005,1071,1071,1071,1071,0
20230822,192200,112224005,1071,1071,1071,1071,0
20230822,192100,112224005,1071,1071,1071,1071,0
20230822,192000,112224005,1071,1071,1071,1071,0
20230822,191900,112224005,1071,1071,1071,1071,0
20230822,191800,112224005,1071,1071,1071,1071,0
20230822,191700,112224005,1071,1071,1071,1071,0
20230822,191600,112224005,1071,1071,1071,1071,0
20230822,191500,112224005,1071,1071,1071,1071,0
20230822,191400,112224005,1071,1071,1071,1071,0
20230822,191300,112224005,1071,1071,1071,1071,0
20230822,191200,112224005,1071,1071,1071,1071,0
20230822,191100,112224005,1071,1071,1071,1071,0
20230822,191000,112224005,1071,1071,1071,1071,0
20230822,190900,112224005,1071,1071,1071,1071,0
20230822,190800,112224005,1071,1071,1071,1071,0
20230822,190700,112224005,1071,1071,1071,1071,0
20230822,190600,112224005,1071,1071,1071,1071,0
20230822,190500,112224005,1071,1071,1071,1071,0
20230822,190400,112224005,1071,1071,1071,1071,0
20230822,190300,112224005,1071,1071,1071,1071,0
20230822,190200,112224005,1071,1071,1071,1071,0
20230822,190100,112224005,1071,1071,1071,1071,0
20230822,190000,112224005,1071,1071,1071,1071,0
20230822,185900,112224005,1071,1071,1071,1071,1855
20230822,185800,112224005,1071,1071,1071,1071,0
20230822,185700,112224005,1071,1071,1071,1071,0
20230822,185600,112224005,1071,1071,1071,1071,0
20230822,185500,112224005,1071,1071,1071,1071,0
20230822,185400,112224005,1071,1071,1071,1071,0
20230822,185300,112224005,1071,1071,1071,1071,0
20230822,185200,112224005,1071,1071,1071,1071,0
20230822,185100,112224005,1071,1071,1071,1071,0
20230822,185000,112224005,1071,1071,1071,1071,0
20230822,184900,112224005,1071,1071,1071,1071,0
20230822,184800,112224005,1071,1071,1071,1071,0
20230822,184700,112224005,1071,1071,1071,1071,0
20230822,184600,112224005,1071,1071,1071,1071,0
20230822,184500,112224005,1071,1071,1071,1071,0
20230822,184400,112224005,1071,1071,1071,1071,0
20230822,184300,112224005,1071,1071,1071,1071,0
20230822,184200,112224005,1071,1071,1071,1071,0
20230822,184100,112224005,1071,1071,1071,1071,0
20230822,184000,112224005,1071,1071,1071,1071,0
20230822,183900,112224005,1071,1071,1071,1071,0
20230822,183800,112224005,1071,1071,1071,1071,0
20230822,183700,112224005,1071,1071,1071,1071,0
20230822,183600,112224005,1071,1071,1071,1071,0
20230822,183500,112224005,1071,1071,1071,1071,0
20230822,183400,112224005,1071,1071,1071,1071,0
20230822,183300,112224005,1071,1071,1071,1071,0
20230822,183200,112224005,1071,1071,1071,1071,0
20230822,183100,112224005,1071,1071,1071,1071,0
20230822,183000,112224005,1071,1071,1071,1071,0
20230822,182900,112224005,1071,1071,1071,1071,1855
20230822,182800,112224005,1071,1071,1071,1071,0
20230822,182700,112224005,1071,1071,1071,1071,0
20230822,182600,112224005,1071,1071,1071,1071,0
20230822,182500,112224005,1071,1071,1071,1071,0
20230822,182400,112224005,1071,1071,1071,1071,0
20230822,182300,112224005,1071,1071,1071,1071,0
20230822,182200,112224005,1071,1071,1071,1071,0
20230822,182100,112224005,1071,1071,1071,1071,0
20230822,182000,112224005,1071,1071,1071,1071,0
20230822,181900,112224005,1071,1071,1071,1071,0
20230822,181800,112224005,1071,1071,1071,1071,0
20230822,181700,112224005,1071,1071,1071,1071,0
20230822,181600,112224005,1071,1071,1071,1071,0
20230822,181500,112224005,1071,1071,1071,1071,0
20230822,181400,112224005,1071,1071,1071,1071,0
20230822,181300,112224005,1071,1071,1071,1071,0
20230822,181200,112224005,1071,1071,1071,1071,0
20230822,181100,112224005,1071,1071,1071,1071,0
20230822,181000,112224005,1071,1071,1071,1071,0
20230822,180900,112224005,1071,1071,1071,1071,0
20230822,180800,112224005,1071,1071,1071,1071,0
20230822,180700,112224005,1071,1071,1071,1071,0
20230822,180600,112224005,1071,1071,1071,1071,0
20230822,180500,112224005,1071,1071,1071,1071,0
20230822,180400,112224005,1071,1071,1071,1071,0
20230822,180300,112224005,1071,1071,1071,1071,0
20230822,180200,112224005,1071,1071,1071,1071,0
20230822,180100,112224005,1071,1071,1071,1071,0
20230822,180000,112224005,1071,1071,1071,1071,0
20230822,175900,112224005,1071,1071,1071,1071,1855
20230822,175800,112224005,1071,1071,1071,1071,0
20230822,175700,112224005,1071,1071,1071,1071,0
20230822,175600,112224005,1071,1071,1071,1071,0
20230822,175500,112224005,1071,1071,1071,1071,0
20230822,175400,112224005,1071,1071,1071,1071,0
20230822,175300,112224005,1071,1071,1071,1071,0
20230822,175200,112224005,1071,1071,1071,1071,0
20230822,175100,112224005,1071,1071,1071,1071,0
20230822,175000,112224005,1071,1071,1071,1071,0
20230822,174900,112224005,1071,1071,1071,1071,0
20230822,174800,112224005,1071,1071,1071,1071,0
20230822,174700,112224005,1071,1071,1071,1071,0
20230822,174600,112224005,1071,1071,1071,1071,0
20230822,174500,112224005,1071,1071,1071,1071,0
20230822,174400,112224005,1071,1071,1071,1071,0
20230822,174300,112224005,1071,1071,1071,1071,0
20230822,174200,112224005,1071,1071,1071,1071,0
20230822,174100,112224005,1071,1071,1071,1071,0
20230822,174000,112224005,1071,1071,1071,1071,0
20230822,173900,112224005,1071,1071,1071,1071,0
20230822,173800,112224005,1071,1071,1071,1071,0
20230822,173700,112224005,1071,1071,1071,1071,0
20230822,173600,112224005,1071,1071,1071,1071,0
20230822,173500,112224005,1071,1071,1071,1071,0
20230822,173400,112224005,1071,1071,1071,1071,0
20230822,173300,112224005,1071,1071,1071,1071,0
20230822,173200,112224005,1071,1071,1071,1071,0
20230822,173100,112224005,1071,1071,1071,1071,0
20230822,173000,112224005,1071,1071,1071,1071,0
20230822,172900,112224005,1071,1071,1071,1071,1855
20230822,172800,112224005,1071,1071,1071,1071,0
20230822,172700,112224005,1071,1071,1071,1071,0
20230822,172600,112224005,1071,1071,1071,1071,0
20230822,172500,112224005,1071,1071,1071,1071,0
20230822,172400,112224005,1071,1071,1071,1071,0
20230822,172300,112224005,1071,1071,1071,1071,0
20230822,172200,112224005,1071,1071,1071,1071,0
20230822,172100,112224005,1071,1071,1071,1071,0
20230822,172000,112224005,1071,1071,1071,1071,0
20230822,171900,112224005,1071,1071,1071,1071,0
20230822,171800,112224005,1071,1071,1071,1071,0
20230822,171700,112224005,1071,1071,1071,1071,0
20230822,171600,112224005,1071,1071,1071,1071,0
20230822,171500,112224005,1071,1071,1071,1071,0
20230822,171400,112224005,1071,1071,1071,1071,0
20230822,171300,112224005,1071,1071,1071,1071,0
20230822,171200,112224005,1071,1071,1071,1071,0
20230822,171100,112224005,1071,1071,1071,1071,0
20230822,171000,112224005,1071,1071,1071,1071,0
20230822,170900,112224005,1071,1071,1071,1071,0
20230822,170800,112224005,1071,1071,1071,1071,0
20230822,170700,112224005,1071,1071,1071,1071,0
20230822,170600,112224005,1071,1071,1071,1071,0
20230822,170500,112224005,1071,1071,1071,1071,0
20230822,170400,112224005,1071,1071,1071,1071,0
20230822,170300,112224005,1071,1071,1071,1071,0
20230822,170200,112224005,1071,1071,1071,1071,0
20230822,170100,112224005,1071,1071,1071,1071,0
20230822,170000,112224005,1071,1071,1071,1071,0
20230822,165900,112224005,1071,1071,1071,1071,1855
20230822,165800,112224005,1071,1071,1071,1071,0
20230822,165700,112224005,1071,1071,1071,1071,0
20230822,165600,112224005,1071,1071,1071,1071,0
20230822,165500,112224005,1071,1071,1071,1071,0
20230822,165400,112224005,1071,1071,1071,1071,0
20230822,165300,112224005,1071,1071,1071,1071,0
20230822,165200,112224005,1071,1071,1071,1071,0
20230822,165100,112224005,1071,1071,1071,1071,0
20230822,165000,112224005,1071,1071,1071,1071,0
20230822,164900,112224005,1071,1071,1071,1071,0
20230822,164800,112224005,1071,1071,1071,1071,0
20230822,164700,112224005,1071,1071,1071,1071,0
20230822,164600,112224005,1071,1071,1071,1071,0
20230822,164500,112224005,1071,1071,1071,1071,0
20230822,164400,112224005,1071,1071,1071,1071,0
20230822,164300,112224005,1071,1071,1071,1071,0
20230822,164200,112224005,1071,1071,1071,1071,0
20230822,164100,112224005,1071,1071,1071,1071,0
20230822,164000,112224005,1071,1071,1071,1071,0
20230822,163900,112224005,1071,1071,1071,1071,0
20230822,163800,112224005,1071,1071,1071,1071,0
20230822,163700,112224005,1071,1071,1071,1071,0
20230822,163600,112224005,1071,1071,1071,1071,0
20230822,163500,112224005,1071,1071,1071,1071,0
20230822,163400,112224005,1071,1071,1071,1071,0
20230822,163300,112224005,1071,1071,1071,1071,0
20230822,163200,112224005,1071,1071,1071,1071,0
20230822,163100,112224005,1071,1071,1071,1071,0
20230822,163000,112224005,1071,1071,1071,1071,0
20230822,162900,112224005,1071,1071,1071,1071,1855
20230822,162800,112224005,1071,1071,1071,1071,0
20230822,162700,112224005,1071,1071,1071,1071,0
20230822,162600,112224005,1071,1071,1071,1071,0
20230822,162500,112224005,1071,1071,1071,1071,0
20230822,162400,112224005,1071,1071,1071,1071,0
20230822,162300,112224005,1071,1071,1071,1071,0
20230822,162200,112224005,1071,1071,1071,1071,0
20230822,162100,112224005,1071,1071,1071,1071,0
20230822,162000,112224005,1071,1071,1071,1071,0
20230822,161900,112224005,1071,1071,1071,1071,0
20230822,161800,112224005,1071,1071,1071,1071,0
20230822,161700,112224005,1071,1071,1071,1071,0
20230822,161600,112224005,1071,1071,1071,1071,0
20230822,161500,112224005,1071,1071,1071,1071,0
20230822,161400,112224005,1071,1071,1071,1071,0
20230822,161300,112224005,1071,1071,1071,1071,0
20230822,161200,112224005,1071,1071,1071,1071,0
20230822,161100,112224005,1071,1071,1071,1071,0
20230822,161000,112224005,1071,1071,1071,1071,0
20230822,160900,112224005,1071,1071,1071,1071,0
20230822,160800,112224005,1071,1071,1071,1071,0
20230822,160700,112224005,1071,1071,1071,1071,0
20230822,160600,112224005,1071,1071,1071,1071,0
20230822,160500,112224005,1071,1071,1071,1071,0
20230822,160400,112224005,1071,1071,1071,1071,0
20230822,160300,112224005,1071,1071,1071,1071,0
20230822,160200,112224005,1071,1071,1071,1071,0
20230822,160100,112224005,1071,1071,1071,1071,0
20230822,160000,112224005,1071,1071,1071,1071,0
20230822,155900,112224005,1071,1071,1071,1071,1855
20230822,155800,112224005,1071,1071,1071,1071,0
20230822,155700,112224005,1071,1071,1071,1071,0
20230822,155600,112224005,1071,1071,1071,1071,0
20230822,155500,112224005,1071,1071,1071,1071,0
20230822,155400,112224005,1071,1071,1071,1071,0
20230822,155300,112224005,1071,1071,1071,1071,0
20230822,155200,112224005,1071,1071,1071,1071,0
20230822,155100,112224005,1071,1071,1071,1071,0
20230822,155000,112224005,1071,1071,1071,1071,0
20230822,154900,112224005,1071,1071,1071,1071,0
20230822,154800,112224005,1071,1071,1071,1071,0
20230822,154700,112224005,1071,1071,1071,1071,0
20230822,154600,112224005,1071,1071,1071,1071,0
20230822,154500,112224005,1071,1071,1071,1071,0
20230822,154400,112224005,1071,1071,1071,1071,0
20230822,154300,112224005,1071,1071,1071,1071,0
20230822,154200,112224005,1071,1071,1071,1071,0
20230822,154100,112224005,1071,1071,1071,1071,0
20230822,154000,112224005,1071,1071,1071,1071,0
20230822,153900,112224005,1071,1071,1071,1071,0
20230822,153800,112224005,1071,1071,1071,1071,0
20230822,153700,112224005,1071,1071,1071,1071,0
20230822,153600,112224005,1071,1071,1071,1071,0
20230822,153500,112224005,1071,1071,1071,1071,0
20230822,153400,112224005,1071,1071,1071,1071,0
20230822,153300,112224005,1071,1071,1071,1071,0
20230822,153200,112224005,1071,1071,1071,1071,0
20230822,153100,112224005,1071,1071,1071,1071,0
20230822,153000,112224005,1071,1071,1071,1071,1855
20230822,152900,110237300,1072,1072,1072,1072,0
20230822,152800,110237300,1072,1072,1072,1072,0
20230822,152700,110237300,1072,1072,1072,1072,0
20230822,152600,110237300,1072,1072,1072,1072,0
20230822,152500,110237300,1072,1072,1072,1072,0
20230822,152400,110237300,1072,1072,1072,1072,0
20230822,152300,110237300,1072,1072,1072,1072,0
20230822,152200,110237300,1072,1072,1072,1072,0
20230822,152100,110237300,1072,1072,1072,1072,0
20230822,152000,110237300,1072,1072,1072,1072,0
20230822,151900,110237300,1072,1077,1077,1072,227
20230822,151800,109993681,1082,1082,1082,1082,0
20230822,151700,109993681,1082,1082,1082,1082,0
20230822,151600,109993681,1082,1082,1082,1082,0
20230822,151500,109993681,1082,1082,1082,1082,4
20230822,151400,109989353,1078,1078,1078,1078,0
20230822,151300,109989353,1078,1078,1078,1078,17
20230822,151200,109971027,1078,1078,1078,1078,0
20230822,151100,109971027,1078,1078,1078,1078,0
20230822,151000,109971027,1078,1078,1078,1078,0
20230822,150900,109971027,1078,1078,1078,1078,1
20230822,150800,109969949,1078,1078,1078,1078,0
20230822,150700,109969949,1078,1078,1078,1078,10
20230822,150600,109959169,1078,1078,1078,1078,372
20230822,150500,109558153,1083,1083,1083,1083,0
20230822,150400,109558153,1083,1083,1083,1083,0
20230822,150300,109558153,1083,1083,1083,1083,679
20230822,150200,108822796,1083,1083,1083,1083,0
20230822,150100,108822796,1083,1083,1083,1083,2
20230822,150000,108820630,1083,1083,1083,1083,0
20230822,145900,108820630,1083,1083,1083,1083,0
20230822,145800,108820630,1083,1083,1083,1083,0
20230822,145700,108820630,1083,1083,1083,1083,0
20230822,145600,108820630,1083,1082,1083,1082,2
20230822,145500,108818465,1080,1079,1080,1079,2582
20230822,145400,106032228,1079,1079,1079,1079,1
20230822,145300,106031149,1073,1073,1073,1073,0
20230822,145200,106031149,1073,1073,1073,1073,0
20230822,145100,106031149,1073,1073,1073,1073,0
20230822,145000,106031149,1073,1073,1073,1073,0
20230822,144900,106031149,1073,1073,1073,1073,0
20230822,144800,106031149,1073,1073,1073,1073,0
20230822,144700,106031149,1073,1073,1073,1073,1
20230822,144600,106030076,1072,1072,1072,1072,0
20230822,144500,106030076,1072,1072,1072,1072,0
20230822,144400,106030076,1072,1072,1072,1072,0
20230822,144300,106030076,1072,1072,1072,1072,0
20230822,144200,106030076,1072,1072,1072,1072,0
20230822,144100,106030076,1072,1073,1073,1072,5
20230822,144000,106024712,1072,1078,1078,1072,20871
20230822,143900,83607966,1078,1078,1078,1078,5
20230822,143800,83602576,1078,1078,1078,1078,0
20230822,143700,83602576,1078,1078,1078,1078,836
20230822,143600,82701368,1078,1078,1078,1078,0
20230822,143500,82701368,1078,1078,1078,1078,0
20230822,143400,82701368,1078,1078,1078,1078,0
20230822,143300,82701368,1078,1078,1078,1078,1000
20230822,143200,81623368,1078,1079,1079,1078,1645
20230822,143100,79850057,1078,1078,1078,1078,1
20230822,143000,79848979,1078,1080,1080,1078,3344
20230822,142900,76242689,1080,1080,1080,1080,0
20230822,142800,76242689,1080,1080,1080,1080,0
20230822,142700,76242689,1080,1080,1080,1080,1
20230822,142600,76241609,1079,1079,1079,1079,0
20230822,142500,76241609,1079,1079,1079,1079,0
20230822,142400,76241609,1079,1079,1079,1079,0
20230822,142300,76241609,1079,1079,1079,1079,0
20230822,142200,76241609,1079,1079,1079,1079,0
20230822,142100,76241609,1079,1079,1079,1079,0
20230822,142000,76241609,1079,1079,1079,1079,0
20230822,141900,76241609,1079,1079,1079,1079,0
20230822,141800,76241609,1079,1079,1079,1079,0
20230822,141700,76241609,1079,1079,1079,1079,0
20230822,141600,76241609,1079,1080,1080,1079,2150
20230822,141500,73921724,1079,1079,1079,1079,0
20230822,141400,73921724,1079,1079,1079,1079,0
20230822,141300,73921724,1079,1079,1079,1079,0
20230822,141200,73921724,1079,1079,1079,1079,0
20230822,141100,73921724,1079,1079,1079,1079,0
20230822,141000,73921724,1079,1079,1079,1079,0
20230822,140900,73921724,1079,1079,1079,1079,0
20230822,140800,73921724,1079,1079,1079,1079,0
20230822,140700,73921724,1079,1079,1079,1079,0
20230822,140600,73921724,1079,1079,1079,1079,0
20230822,140500,73921724,1079,1079,1079,1079,0
20230822,140400,73921724,1079,1079,1079,1079,0
20230822,140300,73921724,1079,1079,1079,1079,0
20230822,140200,73921724,1079,1079,1079,1079,0
20230822,140100,73921724,1079,1079,1079,1079,0
20230822,140000,73921724,1079,1079,1079,1079,0
20230822,135900,73921724,1079,1079,1079,1079,0
20230822,135800,73921724,1079,1079,1079,1079,0
20230822,135700,73921724,1079,1079,1079,1079,0
20230822,135600,73921724,1079,1079,1079,1079,0
20230822,135500,73921724,1079,1080,1080,1079,3300
20230822,135400,70360924,1079,1079,1079,1079,0
20230822,135300,70360924,1079,1079,1079,1079,0
20230822,135200,70360924,1079,1079,1079,1079,0
20230822,135100,70360924,1079,1079,1079,1079,0
20230822,135000,70360924,1079,1079,1079,1079,0
20230822,134900,70360924,1079,1079,1079,1079,0
20230822,134800,70360924,1079,1079,1079,1079,0
20230822,134700,70360924,1079,1079,1079,1079,0
20230822,134600,70360924,1079,1079,1079,1079,0
20230822,134500,70360924,1079,1079,1079,1079,0
20230822,134400,70360924,1079,1079,1079,1079,0
20230822,134300,70360924,1079,1079,1079,1079,0
20230822,134200,70360924,1079,1079,1079,1079,0
20230822,134100,70360924,1079,1079,1079,1079,0
20230822,134000,70360924,1079,1079,1079,1079,0
20230822,133900,70360924,1079,1079,1079,1079,0
20230822,133800,70360924,1079,1079,1079,1079,0
20230822,133700,70360924,1079,1079,1079,1079,0
20230822,133600,70360924,1079,1079,1079,1079,0
20230822,133500,70360924,1079,1079,1079,1079,0
20230822,133400,70360924,1079,1079,1079,1079,0
20230822,133300,70360924,1079,1079,1079,1079,0
20230822,133200,70360924,1079,1079,1079,1079,0
20230822,133100,70360924,1079,1079,1079,1079,0
20230822,133000,70360924,1079,1079,1079,1079,3
20230822,132900,70357687,1080,1080,1080,1080,0
20230822,132800,70357687,1080,1080,1080,1080,0
20230822,132700,70357687,1080,1080,1080,1080,2173
20230822,132600,68010847,1081,1081,1081,1081,0
20230822,132500,68010847,1081,1081,1081,1081,0
20230822,132400,68010847,1081,1081,1081,1081,0
20230822,132300,68010847,1081,1081,1081,1081,0
20230822,132200,68010847,1081,1081,1081,1081,0
20230822,132100,68010847,1081,1081,1081,1081,0
20230822,132000,68010847,1081,1081,1081,1081,0
20230822,131900,68010847,1081,1081,1081,1081,0
20230822,131800,68010847,1081,1081,1081,1081,0
20230822,131700,68010847,1081,1081,1081,1081,0
20230822,131600,68010847,1081,1081,1081,1081,0
20230822,131500,68010847,1081,1081,1081,1081,240
20230822,131400,67751407,1083,1083,1083,1083,0
20230822,131300,67751407,1083,1083,1083,1083,0
20230822,131200,67751407,1083,1083,1083,1083,0
20230822,131100,67751407,1083,1083,1083,1083,0
20230822,131000,67751407,1083,1083,1083,1083,0
20230822,130900,67751407,1083,1083,1083,1083,0
20230822,130800,67751407,1083,1081,1083,1081,2873
20230822,130700,64645294,1084,1084,1084,1084,100
20230822,130600,64536894,1084,1084,1084,1084,0
20230822,130500,64536894,1084,1084,1084,1084,0
20230822,130400,64536894,1084,1084,1084,1084,4
20230822,130300,64532558,1084,1084,1084,1084,8
20230822,130200,64523886,1081,1081,1081,1081,253
20230822,130100,64250393,1081,1081,1081,1081,0
20230822,130000,64250393,1081,1081,1081,1081,0
20230822,125900,64250393,1081,1081,1081,1081,0
20230822,125800,64250393,1081,1081,1081,1081,0
20230822,125700,64250393,1081,1081,1081,1081,0
20230822,125600,64250393,1081,1081,1081,1081,0
20230822,125500,64250393,1081,1081,1081,1081,0
20230822,125400,64250393,1081,1082,1082,1081,3581
20230822,125300,60376754,1081,1081,1081,1081,0
20230822,125200,60376754,1081,1081,1081,1081,0
20230822,125100,60376754,1081,1081,1081,1081,0
20230822,125000,60376754,1081,1081,1081,1081,0
20230822,124900,60376754,1081,1081,1081,1081,0
20230822,124800,60376754,1081,1081,1081,1081,0
20230822,124700,60376754,1081,1081,1081,1081,0
20230822,124600,60376754,1081,1081,1081,1081,0
20230822,124500,60376754,1081,1081,1081,1081,0
20230822,124400,60376754,1081,1081,1081,1081,0
20230822,124300,60376754,1081,1081,1081,1081,0
20230822,124200,60376754,1081,1081,1081,1081,0
20230822,124100,60376754,1081,1081,1081,1081,0
20230822,124000,60376754,1081,1081,1081,1081,0
20230822,123900,60376754,1081,1081,1081,1081,0
20230822,123800,60376754,1081,1081,1081,1081,0
20230822,123700,60376754,1081,1081,1081,1081,0
20230822,123600,60376754,1081,1081,1081,1081,0
20230822,123500,60376754,1081,1081,1081,1081,0
20230822,123400,60376754,1081,1081,1081,1081,0
20230822,123300,60376754,1081,1081,1081,1081,0
20230822,123200,60376754,1081,1081,1081,1081,0
20230822,123100,60376754,1081,1081,1081,1081,50
20230822,123000,60322704,1081,1081,1081,1081,0
20230822,122900,60322704,1081,1081,1081,1081,29
20230822,122800,60291355,1081,1081,1081,1081,0
20230822,122700,60291355,1081,1081,1081,1081,1
20230822,122600,60290274,1081,1081,1081,1081,10
20230822,122500,60279464,1080,1080,1080,1080,0
20230822,122400,60279464,1080,1080,1080,1080,0
20230822,122300,60279464,1080,1080,1080,1080,0
20230822,122200,60279464,1080,1080,1080,1080,0
20230822,122100,60279464,1080,1080,1080,1080,0
20230822,122000,60279464,1080,1080,1080,1080,0
20230822,121900,60279464,1080,1081,1081,1080,691
20230822,121800,59532684,1081,1081,1081,1081,0
20230822,121700,59532684,1081,1081,1081,1081,0
20230822,121600,59532684,1081,1081,1081,1081,0
20230822,121500,59532684,1081,1081,1081,1081,0
20230822,121400,59532684,1081,1081,1081,1081,0
20230822,121300,59532684,1081,1081,1081,1081,0
20230822,121200,59532684,1081,1081,1081,1081,0
20230822,121100,59532684,1081,1081,1081,1081,0
20230822,121000,59532684,1081,1081,1081,1081,1600
20230822,120900,57803084,1085,1085,1085,1085,2
20230822,120800,57800914,1078,1078,1078,1078,2504
20230822,120700,55101602,1078,1084,1084,1078,34533
20230822,120600,17788122,1084,1084,1084,1084,0
20230822,120500,17788122,1084,1085,1085,1084,775
20230822,120400,16948002,1084,1084,1084,1084,0
20230822,120300,16948002,1084,1084,1084,1084,0
20230822,120200,16948002,1084,1084,1084,1084,0
20230822,120100,16948002,1084,1084,1084,1084,0
20230822,120000,16948002,1084,1084,1084,1084,0
20230822,115900,16948002,1084,1084,1084,1084,0
20230822,115800,16948002,1084,1084,1084,1084,0
20230822,115700,16948002,1084,1084,1084,1084,387
20230822,115600,16528494,1085,1085,1085,1085,0
20230822,115500,16528494,1085,1085,1085,1085,0
20230822,115400,16528494,1085,1085,1085,1085,15
20230822,115300,16512219,1085,1088,1088,1085,13
20230822,115200,16498111,1085,1085,1085,1085,0
20230822,115100,16498111,1085,1085,1085,1085,0
20230822,115000,16498111,1085,1085,1085,1085,180
20230822,114900,16302811,1086,1086,1086,1086,0
20230822,114800,16302811,1086,1086,1086,1086,0
20230822,114700,16302811,1086,1086,1086,1086,19
20230822,114600,16282177,1085,1085,1085,1085,0
20230822,114500,16282177,1085,1085,1085,1085,0
20230822,114400,16282177,1085,1085,1085,1085,0
20230822,114300,16282177,1085,1085,1085,1085,0
20230822,114200,16282177,1085,1085,1085,1085,0
20230822,114100,16282177,1085,1085,1085,1085,0
20230822,114000,16282177,1085,1085,1085,1085,0
20230822,113900,16282177,1085,1085,1085,1085,0
20230822,113800,16282177,1085,1085,1085,1085,0
20230822,113700,16282177,1085,1086,1086,1085,452
20230822,113600,15791718,1085,1085,1085,1085,0
20230822,113500,15791718,1085,1085,1085,1085,0
20230822,113400,15791718,1085,1085,1085,1085,0
20230822,113300,15791718,1085,1085,1085,1085,0
20230822,113200,15791718,1085,1086,1086,1085,10
20230822,113100,15780866,1092,1092,1092,1092,0
20230822,113000,15780866,1092,1092,1092,1092,0
20230822,112900,15780866,1092,1092,1092,1092,0
20230822,112800,15780866,1092,1092,1092,1092,0
20230822,112700,15780866,1092,1092,1092,1092,0
20230822,112600,15780866,1092,1092,1092,1092,0
20230822,112500,15780866,1092,1092,1092,1092,0
20230822,112400,15780866,1092,1092,1092,1092,0
20230822,112300,15780866,1092,1092,1092,1092,0
20230822,112200,15780866,1092,1092,1092,1092,0
20230822,112100,15780866,1092,1092,1092,1092,0
20230822,112000,15780866,1092,1092,1092,1092,0
20230822,111900,15780866,1092,1092,1092,1092,0
20230822,111800,15780866,1092,1092,1092,1092,0
20230822,111700,15780866,1092,1092,1092,1092,0
20230822,111600,15780866,1092,1092,1092,1092,0
20230822,111500,15780866,1092,1092,1092,1092,0
20230822,111400,15780866,1092,1092,1092,1092,0
20230822,111300,15780866,1092,1092,1092,1092,0
20230822,111200,15780866,1092,1092,1092,1092,0
20230822,111100,15780866,1092,1092,1092,1092,0
20230822,111000,15780866,1092,1092,1092,1092,0
20230822,110900,15780866,1092,1092,1092,1092,0
20230822,110800,15780866,1092,1092,1092,1092,0
20230822,110700,15780866,1092,1092,1092,1092,0
20230822,110600,15780866,1092,1092,1092,1092,0
20230822,110500,15780866,1092,1092,1092,1092,265
20230822,110400,15491486,1092,1092,1092,1092,0
20230822,110300,15491486,1092,1092,1092,1092,0
20230822,110200,15491486,1092,1092,1092,1092,0
20230822,110100,15491486,1092,1092,1092,1092,0
20230822,110000,15491486,1092,1092,1092,1092,0
20230822,105900,15491486,1092,1092,1092,1092,0
20230822,105800,15491486,1092,1092,1092,1092,0
20230822,105700,15491486,1092,1092,1092,1092,0
20230822,105600,15491486,1092,1092,1092,1092,0
20230822,105500,15491486,1092,1092,1092,1092,0
20230822,105400,15491486,1092,1092,1092,1092,0
20230822,105300,15491486,1092,1092,1092,1092,0
20230822,105200,15491486,1092,1091,1092,1091,350
20230822,105100,15109374,1091,1091,1091,1091,1000
20230822,105000,14018374,1091,1091,1091,1091,0
20230822,104900,14018374,1091,1091,1091,1091,0
20230822,104800,14018374,1091,1091,1091,1091,0
20230822,104700,14018374,1091,1091,1091,1091,0
20230822,104600,14018374,1091,1091,1091,1091,0
20230822,104500,14018374,1091,1091,1091,1091,12
20230822,104400,14005282,1091,1091,1091,1091,0
20230822,104300,14005282,1091,1091,1091,1091,0
20230822,104200,14005282,1091,1091,1091,1091,0
20230822,104100,14005282,1091,1091,1091,1091,0
20230822,104000,14005282,1091,1091,1091,1091,0
20230822,103900,14005282,1091,1091,1091,1091,507
20230822,103800,13452145,1091,1091,1091,1091,0
20230822,103700,13452145,1091,1091,1091,1091,0
20230822,103600,13452145,1091,1091,1091,1091,0
20230822,103500,13452145,1091,1091,1091,1091,0
20230822,103400,13452145,1091,1091,1091,1091,0
20230822,103300,13452145,1091,1091,1091,1091,0
20230822,103200,13452145,1091,1091,1091,1091,0
20230822,103100,13452145,1091,1091,1091,1091,0
20230822,103000,13452145,1091,1091,1091,1091,0
20230822,102900,13452145,1091,1091,1091,1091,0
20230822,102800,13452145,1091,1091,1091,1091,0
20230822,102700,13452145,1091,1091,1091,1091,0
20230822,102600,13452145,1091,1091,1091,1091,0
20230822,102500,13452145,1091,1091,1091,1091,0
20230822,102400,13452145,1091,1091,1091,1091,0
20230822,102300,13452145,1091,1091,1091,1091,0
20230822,102200,13452145,1091,1091,1091,1091,0
20230822,102100,13452145,1091,1091,1091,1091,0
20230822,102000,13452145,1091,1091,1091,1091,0
20230822,101900,13452145,1091,1091,1091,1091,0
20230822,101800,13452145,1091,1091,1091,1091,0
20230822,101700,13452145,1091,1091,1091,1091,0
20230822,101600,13452145,1091,1091,1091,1091,0
20230822,101500,13452145,1091,1091,1091,1091,0
20230822,101400,13452145,1091,1091,1091,1091,0
20230822,101300,13452145,1091,1091,1091,1091,97
20230822,101200,13346318,1091,1091,1091,1091,0
20230822,101100,13346318,1091,1091,1091,1091,97
20230822,101000,13240491,1084,1084,1084,1084,0
20230822,100900,13240491,1084,1084,1084,1084,0
20230822,100800,13240491,1084,1084,1084,1084,0
20230822,100700,13240491,1084,1084,1084,1084,0
20230822,100600,13240491,1084,1084,1084,1084,0
20230822,100500,13240491,1084,1084,1084,1084,0
20230822,100400,13240491,1084,1084,1084,1084,0
20230822,100300,13240491,1084,1084,1084,1084,0
20230822,100200,13240491,1084,1084,1084,1084,0
20230822,100100,13240491,1084,1084,1084,1084,0
20230822,100000,13240491,1084,1091,1091,1084,9
20230822,095900,13230679,1084,1084,1084,1084,1
20230822,095800,13229595,1090,1090,1090,1090,0
20230822,095700,13229595,1090,1090,1090,1090,297
20230822,095600,12905865,1090,1090,1090,1090,3
20230822,095500,12902595,1090,1090,1090,1090,0
20230822,095400,12902595,1090,1090,1090,1090,59
20230822,095300,12838285,1090,1090,1090,1090,7
20230822,095200,12830655,1090,1090,1090,1090,3
20230822,095100,12827385,1082,1082,1082,1082,0
20230822,095000,12827385,1082,1082,1082,1082,0
20230822,094900,12827385,1082,1082,1082,1082,0
20230822,094800,12827385,1082,1082,1082,1082,0
20230822,094700,12827385,1082,1082,1082,1082,0
20230822,094600,12827385,1082,1085,1085,1082,2131
20230822,094500,10518984,1096,1096,1096,1096,0
20230822,094400,10518984,1096,1096,1096,1096,0
20230822,094300,10518984,1096,1096,1096,1096,0
20230822,094200,10518984,1096,1096,1096,1096,0
20230822,094100,10518984,1096,1096,1096,1096,0
20230822,094000,10518984,1096,1096,1096,1096,0
20230822,093900,10518984,1096,1096,1096,1096,0
20230822,093800,10518984,1096,1096,1096,1096,0
20230822,093700,10518984,1096,1096,1096,1096,1
20230822,093600,10517888,1097,1097,1097,1097,0
20230822,093500,10517888,1097,1097,1097,1097,1600
20230822,093400,8762688,1085,1085,1085,1085,10
20230822,093300,8751838,1097,1097,1097,1097,0
20230822,093200,8751838,1097,1097,1097,1097,0
20230822,093100,8751838,1097,1097,1097,1097,4
20230822,093000,8747450,1099,1099,1099,1099,0
20230822,092900,8747450,1099,1099,1099,1099,0
20230822,092800,8747450,1099,1099,1099,1099,0
20230822,092700,8747450,1099,1099,1099,1099,0
20230822,092600,8747450,1099,1099,1099,1099,0
20230822,092500,8747450,1099,1099,1099,1099,0
20230822,092400,8747450,1099,1099,1099,1099,0
20230822,092300,8747450,1099,1099,1099,1099,0
20230822,092200,8747450,1099,1099,1099,1099,1
20230822,092100,8746351,1085,1092,1092,1085,18
20230822,092000,8726702,1102,1102,1102,1102,0
20230822,091900,8726702,1102,1102,1102,1102,0
20230822,091800,8726702,1102,1102,1102,1102,0
20230822,091700,8726702,1102,1102,1102,1102,1
20230822,091600,8725600,1098,1098,1098,1098,0
20230822,091500,8725600,1098,1098,1098,1098,2568
20230822,091400,5905936,1098,1098,1098,1098,1500
20230822,091300,4258936,1092,1098,1103,1092,2155
20230822,091200,1896908,1098,1104,1104,1098,391
20230822,091100,1465844,1121,1121,1121,1121,757
20230822,091000,617247,1121,1121,1121,1121,0
20230822,090900,617247,1121,1121,1121,1121,13
20230822,090800,602674,1082,1082,1082,1082,0
20230822,090700,602674,1082,1082,1082,1082,0
20230822,090600,602674,1082,1082,1082,1082,0
20230822,090500,602674,1082,1082,1082,1082,0
20230822,090400,602674,1082,1082,1082,1082,0
20230822,090300,602674,1082,1082,1082,1082,0
20230822,090200,602674,1082,1082,1082,1082,0
20230822,090100,602674,1082,1082,1082,1082,0
20230822,090000,602674,1082,1082,1082,1082,557