KissMeData/090080/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194200,163169960,1389,1389,1389,1389,2743
20230822,194100,163169960,1389,1389,1389,1389,0
20230822,194000,163169960,1389,1389,1389,1389,0
20230822,193900,163169960,1389,1389,1389,1389,0
20230822,193800,163169960,1389,1389,1389,1389,0
20230822,193700,163169960,1389,1389,1389,1389,0
20230822,193600,163169960,1389,1389,1389,1389,0
20230822,193500,163169960,1389,1389,1389,1389,0
20230822,193400,163169960,1389,1389,1389,1389,0
20230822,193300,163169960,1389,1389,1389,1389,0
20230822,193200,163169960,1389,1389,1389,1389,0
20230822,193100,163169960,1389,1389,1389,1389,0
20230822,193000,163169960,1389,1389,1389,1389,0
20230822,192900,163169960,1389,1389,1389,1389,0
20230822,192800,163169960,1389,1389,1389,1389,0
20230822,192700,163169960,1389,1389,1389,1389,0
20230822,192600,163169960,1389,1389,1389,1389,0
20230822,192500,163169960,1389,1389,1389,1389,0
20230822,192400,163169960,1389,1389,1389,1389,0
20230822,192300,163169960,1389,1389,1389,1389,0
20230822,192200,163169960,1389,1389,1389,1389,0
20230822,192100,163169960,1389,1389,1389,1389,0
20230822,192000,163169960,1389,1389,1389,1389,0
20230822,191900,163169960,1389,1389,1389,1389,0
20230822,191800,163169960,1389,1389,1389,1389,0
20230822,191700,163169960,1389,1389,1389,1389,0
20230822,191600,163169960,1389,1389,1389,1389,0
20230822,191500,163169960,1389,1389,1389,1389,0
20230822,191400,163169960,1389,1389,1389,1389,0
20230822,191300,163169960,1389,1389,1389,1389,0
20230822,191200,163169960,1389,1389,1389,1389,2743
20230822,191100,163169960,1389,1389,1389,1389,0
20230822,191000,163169960,1389,1389,1389,1389,0
20230822,190900,163169960,1389,1389,1389,1389,0
20230822,190800,163169960,1389,1389,1389,1389,0
20230822,190700,163169960,1389,1389,1389,1389,0
20230822,190600,163169960,1389,1389,1389,1389,0
20230822,190500,163169960,1389,1389,1389,1389,0
20230822,190400,163169960,1389,1389,1389,1389,0
20230822,190300,163169960,1389,1389,1389,1389,0
20230822,190200,163169960,1389,1389,1389,1389,0
20230822,190100,163169960,1389,1389,1389,1389,0
20230822,190000,163169960,1389,1389,1389,1389,0
20230822,185900,163169960,1389,1389,1389,1389,0
20230822,185800,163169960,1389,1389,1389,1389,0
20230822,185700,163169960,1389,1389,1389,1389,0
20230822,185600,163169960,1389,1389,1389,1389,0
20230822,185500,163169960,1389,1389,1389,1389,0
20230822,185400,163169960,1389,1389,1389,1389,0
20230822,185300,163169960,1389,1389,1389,1389,0
20230822,185200,163169960,1389,1389,1389,1389,0
20230822,185100,163169960,1389,1389,1389,1389,0
20230822,185000,163169960,1389,1389,1389,1389,0
20230822,184900,163169960,1389,1389,1389,1389,0
20230822,184800,163169960,1389,1389,1389,1389,0
20230822,184700,163169960,1389,1389,1389,1389,0
20230822,184600,163169960,1389,1389,1389,1389,0
20230822,184500,163169960,1389,1389,1389,1389,0
20230822,184400,163169960,1389,1389,1389,1389,0
20230822,184300,163169960,1389,1389,1389,1389,0
20230822,184200,163169960,1389,1389,1389,1389,2743
20230822,184100,163169960,1389,1389,1389,1389,0
20230822,184000,163169960,1389,1389,1389,1389,0
20230822,183900,163169960,1389,1389,1389,1389,0
20230822,183800,163169960,1389,1389,1389,1389,0
20230822,183700,163169960,1389,1389,1389,1389,0
20230822,183600,163169960,1389,1389,1389,1389,0
20230822,183500,163169960,1389,1389,1389,1389,0
20230822,183400,163169960,1389,1389,1389,1389,0
20230822,183300,163169960,1389,1389,1389,1389,0
20230822,183200,163169960,1389,1389,1389,1389,0
20230822,183100,163169960,1389,1389,1389,1389,0
20230822,183000,163169960,1389,1389,1389,1389,0
20230822,182900,163169960,1389,1389,1389,1389,0
20230822,182800,163169960,1389,1389,1389,1389,0
20230822,182700,163169960,1389,1389,1389,1389,0
20230822,182600,163169960,1389,1389,1389,1389,0
20230822,182500,163169960,1389,1389,1389,1389,0
20230822,182400,163169960,1389,1389,1389,1389,0
20230822,182300,163169960,1389,1389,1389,1389,0
20230822,182200,163169960,1389,1389,1389,1389,0
20230822,182100,163169960,1389,1389,1389,1389,0
20230822,182000,163169960,1389,1389,1389,1389,0
20230822,181900,163169960,1389,1389,1389,1389,0
20230822,181800,163169960,1389,1389,1389,1389,0
20230822,181700,163169960,1389,1389,1389,1389,0
20230822,181600,163169960,1389,1389,1389,1389,0
20230822,181500,163169960,1389,1389,1389,1389,0
20230822,181400,163169960,1389,1389,1389,1389,0
20230822,181300,163169960,1389,1389,1389,1389,0
20230822,181200,163169960,1389,1389,1389,1389,2743
20230822,181100,163169960,1389,1389,1389,1389,0
20230822,181000,163169960,1389,1389,1389,1389,0
20230822,180900,163169960,1389,1389,1389,1389,0
20230822,180800,163169960,1389,1389,1389,1389,0
20230822,180700,163169960,1389,1389,1389,1389,0
20230822,180600,163169960,1389,1389,1389,1389,0
20230822,180500,163169960,1389,1389,1389,1389,0
20230822,180400,163169960,1389,1389,1389,1389,0
20230822,180300,163169960,1389,1389,1389,1389,0
20230822,180200,163169960,1389,1389,1389,1389,0
20230822,180100,163169960,1389,1389,1389,1389,0
20230822,180000,163169960,1389,1389,1389,1389,0
20230822,175900,163169960,1389,1389,1389,1389,0
20230822,175800,163169960,1389,1389,1389,1389,0
20230822,175700,163169960,1389,1389,1389,1389,0
20230822,175600,163169960,1389,1389,1389,1389,0
20230822,175500,163169960,1389,1389,1389,1389,0
20230822,175400,163169960,1389,1389,1389,1389,0
20230822,175300,163169960,1389,1389,1389,1389,0
20230822,175200,163169960,1389,1389,1389,1389,0
20230822,175100,163169960,1389,1389,1389,1389,0
20230822,175000,163169960,1389,1389,1389,1389,0
20230822,174900,163169960,1389,1389,1389,1389,0
20230822,174800,163169960,1389,1389,1389,1389,0
20230822,174700,163169960,1389,1389,1389,1389,0
20230822,174600,163169960,1389,1389,1389,1389,0
20230822,174500,163169960,1389,1389,1389,1389,0
20230822,174400,163169960,1389,1389,1389,1389,0
20230822,174300,163169960,1389,1389,1389,1389,0
20230822,174200,163169960,1389,1389,1389,1389,2743
20230822,174100,163169960,1389,1389,1389,1389,0
20230822,174000,163169960,1389,1389,1389,1389,0
20230822,173900,163169960,1389,1389,1389,1389,0
20230822,173800,163169960,1389,1389,1389,1389,0
20230822,173700,163169960,1389,1389,1389,1389,0
20230822,173600,163169960,1389,1389,1389,1389,0
20230822,173500,163169960,1389,1389,1389,1389,0
20230822,173400,163169960,1389,1389,1389,1389,0
20230822,173300,163169960,1389,1389,1389,1389,0
20230822,173200,163169960,1389,1389,1389,1389,0
20230822,173100,163169960,1389,1389,1389,1389,0
20230822,173000,163169960,1389,1389,1389,1389,0
20230822,172900,163169960,1389,1389,1389,1389,0
20230822,172800,163169960,1389,1389,1389,1389,0
20230822,172700,163169960,1389,1389,1389,1389,0
20230822,172600,163169960,1389,1389,1389,1389,0
20230822,172500,163169960,1389,1389,1389,1389,0
20230822,172400,163169960,1389,1389,1389,1389,0
20230822,172300,163169960,1389,1389,1389,1389,0
20230822,172200,163169960,1389,1389,1389,1389,0
20230822,172100,163169960,1389,1389,1389,1389,0
20230822,172000,163169960,1389,1389,1389,1389,0
20230822,171900,163169960,1389,1389,1389,1389,0
20230822,171800,163169960,1389,1389,1389,1389,0
20230822,171700,163169960,1389,1389,1389,1389,0
20230822,171600,163169960,1389,1389,1389,1389,0
20230822,171500,163169960,1389,1389,1389,1389,0
20230822,171400,163169960,1389,1389,1389,1389,0
20230822,171300,163169960,1389,1389,1389,1389,0
20230822,171200,163169960,1389,1389,1389,1389,2743
20230822,171100,163169960,1389,1389,1389,1389,0
20230822,171000,163169960,1389,1389,1389,1389,0
20230822,170900,163169960,1389,1389,1389,1389,0
20230822,170800,163169960,1389,1389,1389,1389,0
20230822,170700,163169960,1389,1389,1389,1389,0
20230822,170600,163169960,1389,1389,1389,1389,0
20230822,170500,163169960,1389,1389,1389,1389,0
20230822,170400,163169960,1389,1389,1389,1389,0
20230822,170300,163169960,1389,1389,1389,1389,0
20230822,170200,163169960,1389,1389,1389,1389,0
20230822,170100,163169960,1389,1389,1389,1389,0
20230822,170000,163169960,1389,1389,1389,1389,0
20230822,165900,163169960,1389,1389,1389,1389,0
20230822,165800,163169960,1389,1389,1389,1389,0
20230822,165700,163169960,1389,1389,1389,1389,0
20230822,165600,163169960,1389,1389,1389,1389,0
20230822,165500,163169960,1389,1389,1389,1389,0
20230822,165400,163169960,1389,1389,1389,1389,0
20230822,165300,163169960,1389,1389,1389,1389,0
20230822,165200,163169960,1389,1389,1389,1389,0
20230822,165100,163169960,1389,1389,1389,1389,0
20230822,165000,163169960,1389,1389,1389,1389,0
20230822,164900,163169960,1389,1389,1389,1389,0
20230822,164800,163169960,1389,1389,1389,1389,0
20230822,164700,163169960,1389,1389,1389,1389,0
20230822,164600,163169960,1389,1389,1389,1389,0
20230822,164500,163169960,1389,1389,1389,1389,0
20230822,164400,163169960,1389,1389,1389,1389,0
20230822,164300,163169960,1389,1389,1389,1389,0
20230822,164200,163169960,1389,1389,1389,1389,2743
20230822,164100,163169960,1389,1389,1389,1389,0
20230822,164000,163169960,1389,1389,1389,1389,0
20230822,163900,163169960,1389,1389,1389,1389,0
20230822,163800,163169960,1389,1389,1389,1389,0
20230822,163700,163169960,1389,1389,1389,1389,0
20230822,163600,163169960,1389,1389,1389,1389,0
20230822,163500,163169960,1389,1389,1389,1389,0
20230822,163400,163169960,1389,1389,1389,1389,0
20230822,163300,163169960,1389,1389,1389,1389,0
20230822,163200,163169960,1389,1389,1389,1389,0
20230822,163100,163169960,1389,1389,1389,1389,0
20230822,163000,163169960,1389,1389,1389,1389,0
20230822,162900,163169960,1389,1389,1389,1389,0
20230822,162800,163169960,1389,1389,1389,1389,0
20230822,162700,163169960,1389,1389,1389,1389,0
20230822,162600,163169960,1389,1389,1389,1389,0
20230822,162500,163169960,1389,1389,1389,1389,0
20230822,162400,163169960,1389,1389,1389,1389,0
20230822,162300,163169960,1389,1389,1389,1389,0
20230822,162200,163169960,1389,1389,1389,1389,0
20230822,162100,163169960,1389,1389,1389,1389,0
20230822,162000,163169960,1389,1389,1389,1389,0
20230822,161900,163169960,1389,1389,1389,1389,0
20230822,161800,163169960,1389,1389,1389,1389,0
20230822,161700,163169960,1389,1389,1389,1389,0
20230822,161600,163169960,1389,1389,1389,1389,0
20230822,161500,163169960,1389,1389,1389,1389,0
20230822,161400,163169960,1389,1389,1389,1389,0
20230822,161300,163169960,1389,1389,1389,1389,0
20230822,161200,163169960,1389,1389,1389,1389,2743
20230822,161100,163169960,1389,1389,1389,1389,0
20230822,161000,163169960,1389,1389,1389,1389,0
20230822,160900,163169960,1389,1389,1389,1389,0
20230822,160800,163169960,1389,1389,1389,1389,0
20230822,160700,163169960,1389,1389,1389,1389,0
20230822,160600,163169960,1389,1389,1389,1389,0
20230822,160500,163169960,1389,1389,1389,1389,0
20230822,160400,163169960,1389,1389,1389,1389,0
20230822,160300,163169960,1389,1389,1389,1389,0
20230822,160200,163169960,1389,1389,1389,1389,0
20230822,160100,163169960,1389,1389,1389,1389,0
20230822,160000,163169960,1389,1389,1389,1389,0
20230822,155900,163169960,1389,1389,1389,1389,0
20230822,155800,163169960,1389,1389,1389,1389,0
20230822,155700,163169960,1389,1389,1389,1389,0
20230822,155600,163169960,1389,1389,1389,1389,0
20230822,155500,163169960,1389,1389,1389,1389,0
20230822,155400,163169960,1389,1389,1389,1389,0
20230822,155300,163169960,1389,1389,1389,1389,0
20230822,155200,163169960,1389,1389,1389,1389,0
20230822,155100,163169960,1389,1389,1389,1389,0
20230822,155000,163169960,1389,1389,1389,1389,0
20230822,154900,163169960,1389,1389,1389,1389,0
20230822,154800,163169960,1389,1389,1389,1389,0
20230822,154700,163169960,1389,1389,1389,1389,0
20230822,154600,163169960,1389,1389,1389,1389,0
20230822,154500,163169960,1389,1389,1389,1389,0
20230822,154400,163169960,1389,1389,1389,1389,0
20230822,154300,163169960,1389,1389,1389,1389,0
20230822,154200,163169960,1389,1389,1389,1389,2743
20230822,154100,163169960,1389,1389,1389,1389,0
20230822,154000,163169960,1389,1389,1389,1389,0
20230822,153900,163169960,1389,1389,1389,1389,0
20230822,153800,163169960,1389,1389,1389,1389,0
20230822,153700,163169960,1389,1389,1389,1389,0
20230822,153600,163169960,1389,1389,1389,1389,0
20230822,153500,163169960,1389,1389,1389,1389,0
20230822,153400,163169960,1389,1389,1389,1389,0
20230822,153300,163169960,1389,1389,1389,1389,0
20230822,153200,163169960,1389,1389,1389,1389,0
20230822,153100,163169960,1389,1389,1389,1389,0
20230822,153000,163169960,1389,1389,1389,1389,2743
20230822,152900,159359933,1389,1389,1389,1389,0
20230822,152800,159359933,1389,1389,1389,1389,0
20230822,152700,159359933,1389,1389,1389,1389,0
20230822,152600,159359933,1389,1389,1389,1389,0
20230822,152500,159359933,1389,1389,1389,1389,0
20230822,152400,159359933,1389,1389,1389,1389,0
20230822,152300,159359933,1389,1389,1389,1389,0
20230822,152200,159359933,1389,1389,1389,1389,0
20230822,152100,159359933,1389,1389,1389,1389,0
20230822,152000,159359933,1389,1389,1389,1389,0
20230822,151900,159359933,1389,1389,1389,1389,0
20230822,151800,159359933,1389,1389,1389,1389,0
20230822,151700,159359933,1389,1389,1389,1389,0
20230822,151600,159359933,1389,1389,1389,1389,0
20230822,151500,159359933,1389,1389,1389,1389,0
20230822,151400,159359933,1389,1389,1389,1389,0
20230822,151300,159359933,1389,1389,1389,1389,0
20230822,151200,159359933,1389,1389,1389,1389,378
20230822,151100,158834891,1389,1389,1389,1389,0
20230822,151000,158834891,1389,1385,1389,1385,198
20230822,150900,158559873,1388,1387,1388,1387,10
20230822,150800,158546002,1385,1385,1385,1385,651
20230822,150700,157644367,1385,1385,1385,1385,12
20230822,150600,157627747,1385,1385,1385,1385,2404
20230822,150500,154298207,1385,1386,1386,1385,999
20230822,150400,152914541,1386,1386,1386,1386,1997
20230822,150300,150146699,1386,1386,1386,1386,444
20230822,150200,149531315,1386,1386,1386,1386,0
20230822,150100,149531315,1386,1389,1389,1386,3192
20230822,150000,145107186,1388,1388,1388,1388,8
20230822,145900,145096082,1388,1385,1388,1385,229
20230822,145800,144778245,1385,1385,1385,1385,1554
20230822,145700,142625955,1385,1385,1385,1385,847
20230822,145600,141452860,1385,1385,1385,1385,0
20230822,145500,141452860,1385,1385,1385,1385,0
20230822,145400,141452860,1385,1386,1386,1385,506
20230822,145300,140751950,1386,1386,1386,1385,238
20230822,145200,140422282,1386,1386,1386,1386,0
20230822,145100,140422282,1386,1386,1386,1386,15
20230822,145000,140401492,1386,1386,1386,1386,0
20230822,144900,140401492,1386,1386,1386,1386,10
20230822,144800,140387632,1386,1386,1386,1386,200
20230822,144700,140110432,1386,1386,1386,1386,0
20230822,144600,140110432,1386,1386,1386,1386,8538
20230822,144500,128276764,1386,1386,1386,1386,0
20230822,144400,128276764,1386,1388,1388,1386,5831
20230822,144300,120194154,1389,1389,1389,1389,1
20230822,144200,120192765,1387,1387,1387,1387,0
20230822,144100,120192765,1387,1387,1387,1387,0
20230822,144000,120192765,1387,1389,1389,1387,5538
20230822,143900,112507256,1389,1389,1389,1389,0
20230822,143800,112507256,1389,1389,1389,1389,0
20230822,143700,112507256,1389,1389,1389,1389,364
20230822,143600,112001660,1389,1389,1389,1389,286
20230822,143500,111604406,1391,1391,1391,1391,0
20230822,143400,111604406,1391,1391,1391,1391,0
20230822,143300,111604406,1391,1391,1391,1391,14
20230822,143200,111584932,1389,1390,1390,1389,1423
20230822,143100,109608383,1393,1393,1393,1393,0
20230822,143000,109608383,1393,1393,1393,1393,1
20230822,142900,109606990,1391,1391,1391,1391,0
20230822,142800,109606990,1391,1391,1391,1391,0
20230822,142700,109606990,1391,1391,1391,1391,0
20230822,142600,109606990,1391,1391,1391,1391,0
20230822,142500,109606990,1391,1391,1391,1391,1
20230822,142400,109605599,1394,1394,1394,1394,0
20230822,142300,109605599,1394,1394,1394,1394,20
20230822,142200,109577719,1394,1394,1394,1394,0
20230822,142100,109577719,1394,1394,1394,1394,0
20230822,142000,109577719,1394,1394,1394,1394,8
20230822,141900,109566567,1393,1393,1393,1393,11
20230822,141800,109551244,1393,1393,1393,1393,0
20230822,141700,109551244,1393,1393,1393,1393,41
20230822,141600,109494131,1388,1388,1388,1388,0
20230822,141500,109494131,1388,1388,1388,1388,0
20230822,141400,109494131,1388,1388,1388,1388,0
20230822,141300,109494131,1388,1388,1388,1388,0
20230822,141200,109494131,1388,1388,1388,1388,0
20230822,141100,109494131,1388,1388,1388,1388,0
20230822,141000,109494131,1388,1388,1388,1388,0
20230822,140900,109494131,1388,1388,1388,1388,0
20230822,140800,109494131,1388,1388,1388,1388,0
20230822,140700,109494131,1388,1388,1388,1388,0
20230822,140600,109494131,1388,1388,1388,1388,964
20230822,140500,108156099,1388,1389,1389,1388,468
20230822,140400,107506454,1389,1389,1389,1389,1467
20230822,140300,105468791,1388,1388,1388,1388,0
20230822,140200,105468791,1388,1388,1388,1388,0
20230822,140100,105468791,1388,1388,1388,1388,0
20230822,140000,105468791,1388,1388,1388,1388,0
20230822,135900,105468791,1388,1388,1388,1388,0
20230822,135800,105468791,1388,1388,1388,1388,0
20230822,135700,105468791,1388,1388,1388,1388,0
20230822,135600,105468791,1388,1388,1388,1388,1529
20230822,135500,103346539,1388,1388,1388,1388,2594
20230822,135400,99746067,1388,1388,1389,1388,1201
20230822,135300,98078979,1388,1388,1388,1388,152
20230822,135200,97868003,1388,1390,1390,1388,4166
20230822,135100,92078183,1390,1390,1390,1390,0
20230822,135000,92078183,1390,1390,1390,1390,384
20230822,134900,91544423,1390,1390,1390,1390,16
20230822,134800,91522183,1390,1391,1391,1390,439
20230822,134700,90911549,1393,1393,1393,1393,0
20230822,134600,90911549,1393,1393,1393,1393,0
20230822,134500,90911549,1393,1393,1393,1393,1
20230822,134400,90910156,1391,1391,1391,1391,0
20230822,134300,90910156,1391,1391,1391,1391,0
20230822,134200,90910156,1391,1391,1391,1391,0
20230822,134100,90910156,1391,1391,1391,1391,0
20230822,134000,90910156,1391,1391,1391,1391,0
20230822,133900,90910156,1391,1391,1391,1391,0
20230822,133800,90910156,1391,1391,1391,1391,0
20230822,133700,90910156,1391,1391,1391,1391,0
20230822,133600,90910156,1391,1391,1391,1391,0
20230822,133500,90910156,1391,1391,1391,1391,0
20230822,133400,90910156,1391,1391,1391,1391,0
20230822,133300,90910156,1391,1391,1391,1391,0
20230822,133200,90910156,1391,1393,1394,1391,723
20230822,133100,89902312,1393,1394,1394,1393,2
20230822,133000,89899525,1394,1394,1394,1394,0
20230822,132900,89899525,1394,1394,1394,1394,0
20230822,132800,89899525,1394,1394,1394,1394,16
20230822,132700,89877221,1389,1389,1389,1389,8
20230822,132600,89866109,1389,1389,1389,1389,228
20230822,132500,89549417,1390,1391,1391,1390,3
20230822,132400,89545246,1393,1393,1393,1393,1
20230822,132300,89543853,1392,1393,1393,1392,4
20230822,132200,89538284,1394,1394,1394,1394,1
20230822,132100,89536890,1394,1394,1394,1394,0
20230822,132000,89536890,1394,1394,1394,1394,0
20230822,131900,89536890,1394,1394,1394,1394,0
20230822,131800,89536890,1394,1394,1394,1394,1
20230822,131700,89535496,1389,1389,1389,1389,0
20230822,131600,89535496,1389,1389,1389,1389,769
20230822,131500,88467355,1390,1390,1390,1390,11
20230822,131400,88452065,1390,1390,1390,1390,2
20230822,131300,88449285,1394,1394,1394,1394,0
20230822,131200,88449285,1394,1394,1394,1394,0
20230822,131100,88449285,1394,1394,1394,1394,0
20230822,131000,88449285,1394,1394,1394,1394,2
20230822,130900,88446497,1389,1389,1389,1389,1900
20230822,130800,85807397,1389,1389,1389,1389,0
20230822,130700,85807397,1389,1389,1389,1389,0
20230822,130600,85807397,1389,1390,1390,1389,1801
20230822,130500,83305705,1395,1395,1395,1395,1
20230822,130400,83304310,1390,1390,1390,1390,0
20230822,130300,83304310,1390,1390,1390,1390,0
20230822,130200,83304310,1390,1390,1390,1390,0
20230822,130100,83304310,1390,1390,1390,1390,0
20230822,130000,83304310,1390,1390,1390,1390,0
20230822,125900,83304310,1390,1390,1390,1390,0
20230822,125800,83304310,1390,1391,1391,1390,3000
20230822,125700,79134290,1391,1391,1391,1391,0
20230822,125600,79134290,1391,1391,1391,1391,0
20230822,125500,79134290,1391,1391,1391,1391,300
20230822,125400,78716990,1395,1395,1395,1395,0
20230822,125300,78716990,1395,1395,1395,1395,0
20230822,125200,78716990,1395,1395,1395,1395,4
20230822,125100,78711410,1395,1395,1395,1395,0
20230822,125000,78711410,1395,1395,1395,1395,0
20230822,124900,78711410,1395,1395,1395,1395,0
20230822,124800,78711410,1395,1395,1395,1395,0
20230822,124700,78711410,1395,1392,1395,1391,1396
20230822,124600,76769568,1396,1396,1396,1396,6
20230822,124500,76761192,1391,1392,1392,1391,1028
20230822,124400,75330262,1393,1393,1393,1393,0
20230822,124300,75330262,1393,1393,1393,1393,69
20230822,124200,75234145,1394,1394,1394,1394,0
20230822,124100,75234145,1394,1394,1394,1394,87
20230822,124000,75112867,1396,1396,1396,1396,0
20230822,123900,75112867,1396,1396,1396,1396,0
20230822,123800,75112867,1396,1396,1396,1396,4
20230822,123700,75107283,1394,1394,1394,1394,72
20230822,123600,75006915,1394,1394,1394,1394,61
20230822,123500,74921881,1394,1394,1394,1394,50
20230822,123400,74852181,1396,1396,1396,1396,0
20230822,123300,74852181,1396,1396,1396,1396,0
20230822,123200,74852181,1396,1396,1396,1396,2
20230822,123100,74849389,1394,1395,1395,1394,1003
20230822,123000,73450208,1397,1397,1397,1397,0
20230822,122900,73450208,1397,1397,1397,1397,0
20230822,122800,73450208,1397,1397,1397,1397,0
20230822,122700,73450208,1397,1397,1397,1397,0
20230822,122600,73450208,1397,1397,1397,1397,0
20230822,122500,73450208,1397,1397,1397,1397,0
20230822,122400,73450208,1397,1397,1397,1397,0
20230822,122300,73450208,1397,1397,1397,1397,1
20230822,122200,73448811,1397,1397,1397,1397,0
20230822,122100,73448811,1397,1397,1397,1397,0
20230822,122000,73448811,1397,1397,1397,1397,0
20230822,121900,73448811,1397,1397,1397,1395,12
20230822,121800,73432049,1397,1397,1397,1397,0
20230822,121700,73432049,1397,1397,1397,1397,0
20230822,121600,73432049,1397,1395,1397,1395,2
20230822,121500,73429257,1395,1395,1395,1395,20
20230822,121400,73401357,1395,1395,1395,1395,20
20230822,121300,73373457,1395,1395,1395,1395,0
20230822,121200,73373457,1395,1395,1395,1395,0
20230822,121100,73373457,1395,1395,1395,1395,0
20230822,121000,73373457,1395,1395,1395,1395,1234
20230822,120900,71652027,1395,1395,1395,1395,0
20230822,120800,71652027,1395,1395,1395,1395,0
20230822,120700,71652027,1395,1395,1395,1395,77
20230822,120600,71544612,1396,1396,1396,1396,2
20230822,120500,71541820,1397,1397,1397,1397,4
20230822,120400,71536232,1397,1397,1397,1397,10
20230822,120300,71522262,1397,1397,1397,1397,42
20230822,120200,71463588,1397,1397,1397,1397,0
20230822,120100,71463588,1397,1397,1397,1397,0
20230822,120000,71463588,1397,1397,1397,1397,2
20230822,115900,71460794,1399,1399,1399,1399,0
20230822,115800,71460794,1399,1399,1399,1399,0
20230822,115700,71460794,1399,1399,1399,1399,0
20230822,115600,71460794,1399,1399,1399,1399,0
20230822,115500,71460794,1399,1399,1399,1399,0
20230822,115400,71460794,1399,1399,1399,1399,0
20230822,115300,71460794,1399,1399,1399,1399,1
20230822,115200,71459395,1397,1397,1397,1397,3
20230822,115100,71455204,1397,1397,1397,1397,0
20230822,115000,71455204,1397,1397,1397,1397,3
20230822,114900,71451013,1399,1399,1399,1399,0
20230822,114800,71451013,1399,1399,1399,1399,0
20230822,114700,71451013,1399,1399,1399,1399,0
20230822,114600,71451013,1399,1399,1399,1399,0
20230822,114500,71451013,1399,1399,1399,1399,0
20230822,114400,71451013,1399,1399,1399,1399,0
20230822,114300,71451013,1399,1399,1399,1399,0
20230822,114200,71451013,1399,1399,1399,1399,20
20230822,114100,71423033,1399,1399,1399,1399,24
20230822,114000,71389457,1400,1400,1400,1400,0
20230822,113900,71389457,1400,1400,1400,1400,0
20230822,113800,71389457,1400,1400,1400,1400,0
20230822,113700,71389457,1400,1400,1400,1400,0
20230822,113600,71389457,1400,1400,1400,1400,0
20230822,113500,71389457,1400,1400,1400,1400,0
20230822,113400,71389457,1400,1400,1400,1400,6
20230822,113300,71381057,1400,1400,1400,1400,0
20230822,113200,71381057,1400,1400,1400,1400,0
20230822,113100,71381057,1400,1400,1400,1400,0
20230822,113000,71381057,1400,1400,1400,1400,0
20230822,112900,71381057,1400,1400,1400,1400,0
20230822,112800,71381057,1400,1399,1400,1399,8708
20230822,112700,59191860,1398,1397,1398,1397,1249
20230822,112600,57446141,1397,1397,1397,1397,1
20230822,112500,57444744,1395,1396,1397,1395,3
20230822,112400,57440556,1396,1396,1396,1396,0
20230822,112300,57440556,1396,1396,1396,1396,1
20230822,112200,57439160,1396,1396,1396,1396,0
20230822,112100,57439160,1396,1396,1396,1396,0
20230822,112000,57439160,1396,1396,1396,1396,0
20230822,111900,57439160,1396,1396,1396,1396,923
20230822,111800,56150652,1395,1395,1395,1395,756
20230822,111700,55096032,1395,1395,1395,1395,0
20230822,111600,55096032,1395,1395,1395,1395,0
20230822,111500,55096032,1395,1393,1395,1393,300
20230822,111400,54677730,1393,1393,1393,1393,2
20230822,111300,54674944,1392,1392,1392,1392,0
20230822,111200,54674944,1392,1393,1393,1392,1163
20230822,111100,53055835,1395,1395,1395,1395,0
20230822,111000,53055835,1395,1395,1395,1395,0
20230822,110900,53055835,1395,1395,1395,1395,0
20230822,110800,53055835,1395,1395,1395,1395,7
20230822,110700,53046070,1395,1395,1395,1395,20
20230822,110600,53018170,1393,1393,1393,1393,268
20230822,110500,52644846,1396,1396,1396,1396,1
20230822,110400,52643450,1396,1396,1396,1396,40
20230822,110300,52587610,1396,1394,1396,1394,5
20230822,110200,52580638,1394,1394,1395,1394,8
20230822,110100,52569484,1395,1395,1395,1395,1
20230822,110000,52568089,1391,1391,1391,1391,1360
20230822,105900,50676329,1391,1391,1391,1391,0
20230822,105800,50676329,1391,1391,1391,1391,0
20230822,105700,50676329,1391,1391,1391,1391,0
20230822,105600,50676329,1391,1391,1391,1391,750
20230822,105500,49633079,1391,1391,1391,1391,0
20230822,105400,49633079,1391,1391,1391,1391,0
20230822,105300,49633079,1391,1391,1391,1391,203
20230822,105200,49350706,1391,1391,1391,1391,39
20230822,105100,49296457,1391,1393,1393,1391,35
20230822,105000,49247764,1395,1395,1395,1395,0
20230822,104900,49247764,1395,1395,1395,1395,0
20230822,104800,49247764,1395,1395,1395,1395,0
20230822,104700,49247764,1395,1395,1395,1395,0
20230822,104600,49247764,1395,1395,1395,1395,0
20230822,104500,49247764,1395,1395,1395,1395,0
20230822,104400,49247764,1395,1395,1395,1395,0
20230822,104300,49247764,1395,1395,1395,1395,0
20230822,104200,49247764,1395,1395,1395,1395,0
20230822,104100,49247764,1395,1395,1395,1395,3
20230822,104000,49243579,1395,1395,1395,1395,1
20230822,103900,49242184,1389,1390,1390,1389,1000
20230822,103800,47853046,1396,1396,1396,1396,0
20230822,103700,47853046,1396,1396,1396,1396,35
20230822,103600,47804186,1390,1391,1391,1390,1000
20230822,103500,46413537,1397,1397,1397,1397,0
20230822,103400,46413537,1397,1397,1397,1397,0
20230822,103300,46413537,1397,1397,1397,1397,0
20230822,103200,46413537,1397,1397,1397,1397,0
20230822,103100,46413537,1397,1397,1397,1397,1
20230822,103000,46412140,1391,1391,1391,1391,0
20230822,102900,46412140,1391,1391,1391,1391,0
20230822,102800,46412140,1391,1391,1391,1391,0
20230822,102700,46412140,1391,1391,1391,1391,0
20230822,102600,46412140,1391,1391,1391,1391,201
20230822,102500,46132549,1390,1390,1390,1390,0
20230822,102400,46132549,1390,1390,1390,1390,0
20230822,102300,46132549,1390,1391,1391,1390,1658
20230822,102200,43827733,1391,1391,1391,1391,0
20230822,102100,43827733,1391,1391,1391,1391,0
20230822,102000,43827733,1391,1391,1391,1391,0
20230822,101900,43827733,1391,1391,1391,1391,2
20230822,101800,43824951,1396,1396,1396,1396,0
20230822,101700,43824951,1396,1396,1396,1396,1
20230822,101600,43823555,1391,1392,1392,1391,359
20230822,101500,43324175,1396,1396,1396,1396,3
20230822,101400,43319987,1397,1397,1397,1397,0
20230822,101300,43319987,1397,1396,1397,1396,17
20230822,101200,43296240,1397,1395,1397,1395,52
20230822,101100,43223600,1391,1391,1391,1391,0
20230822,101000,43223600,1391,1391,1391,1391,0
20230822,100900,43223600,1391,1391,1391,1391,0
20230822,100800,43223600,1391,1391,1391,1391,0
20230822,100700,43223600,1391,1397,1398,1391,108
20230822,100600,43072778,1397,1397,1397,1397,1
20230822,100500,43071381,1399,1399,1399,1399,0
20230822,100400,43071381,1399,1399,1399,1399,0
20230822,100300,43071381,1399,1399,1399,1399,0
20230822,100200,43071381,1399,1399,1399,1399,0
20230822,100100,43071381,1399,1399,1399,1399,0
20230822,100000,43071381,1399,1399,1399,1399,104
20230822,095900,42925885,1399,1399,1399,1399,0
20230822,095800,42925885,1399,1399,1399,1399,0
20230822,095700,42925885,1399,1399,1399,1399,11
20230822,095600,42910496,1400,1400,1400,1400,0
20230822,095500,42910496,1400,1400,1400,1400,0
20230822,095400,42910496,1400,1400,1400,1400,53
20230822,095300,42836296,1400,1389,1400,1389,3
20230822,095200,42832118,1389,1391,1391,1389,7517
20230822,095100,32383755,1390,1391,1391,1390,5736
20230822,095000,24405572,1393,1393,1393,1393,0
20230822,094900,24405572,1393,1393,1393,1393,0
20230822,094800,24405572,1393,1393,1393,1393,0
20230822,094700,24405572,1393,1393,1393,1393,52
20230822,094600,24333136,1390,1390,1390,1390,0
20230822,094500,24333136,1390,1390,1390,1390,0
20230822,094400,24333136,1390,1390,1390,1390,0
20230822,094300,24333136,1390,1390,1390,1390,0
20230822,094200,24333136,1390,1390,1390,1390,14
20230822,094100,24313676,1393,1393,1393,1393,0
20230822,094000,24313676,1393,1393,1393,1393,0
20230822,093900,24313676,1393,1393,1393,1393,50
20230822,093800,24244026,1393,1393,1393,1393,23
20230822,093700,24211987,1393,1393,1393,1393,10
20230822,093600,24198057,1393,1393,1393,1393,75
20230822,093500,24093582,1393,1393,1393,1393,5
20230822,093400,24086617,1391,1391,1391,1391,255
20230822,093300,23731912,1393,1393,1393,1393,1
20230822,093200,23730519,1391,1391,1391,1391,0
20230822,093100,23730519,1391,1391,1391,1391,0
20230822,093000,23730519,1391,1391,1391,1391,1
20230822,092900,23729128,1390,1391,1391,1390,162
20230822,092800,23503947,1391,1393,1393,1391,4624
20230822,092700,17067639,1393,1395,1395,1393,3762
20230822,092600,11826683,1395,1395,1395,1395,0
20230822,092500,11826683,1395,1395,1395,1395,0
20230822,092400,11826683,1395,1395,1395,1395,0
20230822,092300,11826683,1395,1395,1395,1395,0
20230822,092200,11826683,1395,1398,1398,1395,1261
20230822,092100,10067054,1398,1398,1398,1398,30
20230822,092000,10025114,1401,1401,1401,1401,0
20230822,091900,10025114,1401,1401,1401,1401,0
20230822,091800,10025114,1401,1401,1401,1401,0
20230822,091700,10025114,1401,1401,1401,1401,1
20230822,091600,10023713,1401,1401,1401,1401,0
20230822,091500,10023713,1401,1401,1401,1401,5
20230822,091400,10016708,1398,1398,1398,1398,1
20230822,091300,10015310,1404,1404,1404,1404,0
20230822,091200,10015310,1404,1404,1404,1404,1
20230822,091100,10013906,1396,1396,1396,1396,0
20230822,091000,10013906,1396,1396,1396,1396,1000
20230822,090900,8617906,1406,1406,1406,1406,0
20230822,090800,8617906,1406,1395,1406,1394,105
20230822,090700,8471515,1406,1406,1406,1406,1
20230822,090600,8470109,1394,1407,1407,1394,204
20230822,090500,8185681,1408,1408,1408,1408,10
20230822,090400,8171601,1409,1409,1409,1409,1
20230822,090300,8170192,1410,1394,1410,1394,104
20230822,090200,8025168,1416,1410,1416,1410,500
20230822,090100,7317625,1400,1400,1400,1400,0
20230822,090000,7317625,1400,1393,1400,1393,5253