KissMeData/097780/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194600,389835531,1370,1370,1370,1370,2702
20230822,194500,389835531,1370,1370,1370,1370,0
20230822,194400,389835531,1370,1370,1370,1370,0
20230822,194300,389835531,1370,1370,1370,1370,0
20230822,194200,389835531,1370,1370,1370,1370,0
20230822,194100,389835531,1370,1370,1370,1370,0
20230822,194000,389835531,1370,1370,1370,1370,0
20230822,193900,389835531,1370,1370,1370,1370,0
20230822,193800,389835531,1370,1370,1370,1370,0
20230822,193700,389835531,1370,1370,1370,1370,0
20230822,193600,389835531,1370,1370,1370,1370,0
20230822,193500,389835531,1370,1370,1370,1370,0
20230822,193400,389835531,1370,1370,1370,1370,0
20230822,193300,389835531,1370,1370,1370,1370,0
20230822,193200,389835531,1370,1370,1370,1370,0
20230822,193100,389835531,1370,1370,1370,1370,0
20230822,193000,389835531,1370,1370,1370,1370,0
20230822,192900,389835531,1370,1370,1370,1370,0
20230822,192800,389835531,1370,1370,1370,1370,0
20230822,192700,389835531,1370,1370,1370,1370,0
20230822,192600,389835531,1370,1370,1370,1370,0
20230822,192500,389835531,1370,1370,1370,1370,0
20230822,192400,389835531,1370,1370,1370,1370,0
20230822,192300,389835531,1370,1370,1370,1370,0
20230822,192200,389835531,1370,1370,1370,1370,0
20230822,192100,389835531,1370,1370,1370,1370,0
20230822,192000,389835531,1370,1370,1370,1370,0
20230822,191900,389835531,1370,1370,1370,1370,0
20230822,191800,389835531,1370,1370,1370,1370,0
20230822,191700,389835531,1370,1370,1370,1370,0
20230822,191600,389835531,1370,1370,1370,1370,2702
20230822,191500,389835531,1370,1370,1370,1370,0
20230822,191400,389835531,1370,1370,1370,1370,0
20230822,191300,389835531,1370,1370,1370,1370,0
20230822,191200,389835531,1370,1370,1370,1370,0
20230822,191100,389835531,1370,1370,1370,1370,0
20230822,191000,389835531,1370,1370,1370,1370,0
20230822,190900,389835531,1370,1370,1370,1370,0
20230822,190800,389835531,1370,1370,1370,1370,0
20230822,190700,389835531,1370,1370,1370,1370,0
20230822,190600,389835531,1370,1370,1370,1370,0
20230822,190500,389835531,1370,1370,1370,1370,0
20230822,190400,389835531,1370,1370,1370,1370,0
20230822,190300,389835531,1370,1370,1370,1370,0
20230822,190200,389835531,1370,1370,1370,1370,0
20230822,190100,389835531,1370,1370,1370,1370,0
20230822,190000,389835531,1370,1370,1370,1370,0
20230822,185900,389835531,1370,1370,1370,1370,0
20230822,185800,389835531,1370,1370,1370,1370,0
20230822,185700,389835531,1370,1370,1370,1370,0
20230822,185600,389835531,1370,1370,1370,1370,0
20230822,185500,389835531,1370,1370,1370,1370,0
20230822,185400,389835531,1370,1370,1370,1370,0
20230822,185300,389835531,1370,1370,1370,1370,0
20230822,185200,389835531,1370,1370,1370,1370,0
20230822,185100,389835531,1370,1370,1370,1370,0
20230822,185000,389835531,1370,1370,1370,1370,0
20230822,184900,389835531,1370,1370,1370,1370,0
20230822,184800,389835531,1370,1370,1370,1370,0
20230822,184700,389835531,1370,1370,1370,1370,0
20230822,184600,389835531,1370,1370,1370,1370,2702
20230822,184500,389835531,1370,1370,1370,1370,0
20230822,184400,389835531,1370,1370,1370,1370,0
20230822,184300,389835531,1370,1370,1370,1370,0
20230822,184200,389835531,1370,1370,1370,1370,0
20230822,184100,389835531,1370,1370,1370,1370,0
20230822,184000,389835531,1370,1370,1370,1370,0
20230822,183900,389835531,1370,1370,1370,1370,0
20230822,183800,389835531,1370,1370,1370,1370,0
20230822,183700,389835531,1370,1370,1370,1370,0
20230822,183600,389835531,1370,1370,1370,1370,0
20230822,183500,389835531,1370,1370,1370,1370,0
20230822,183400,389835531,1370,1370,1370,1370,0
20230822,183300,389835531,1370,1370,1370,1370,0
20230822,183200,389835531,1370,1370,1370,1370,0
20230822,183100,389835531,1370,1370,1370,1370,0
20230822,183000,389835531,1370,1370,1370,1370,0
20230822,182900,389835531,1370,1370,1370,1370,0
20230822,182800,389835531,1370,1370,1370,1370,0
20230822,182700,389835531,1370,1370,1370,1370,0
20230822,182600,389835531,1370,1370,1370,1370,0
20230822,182500,389835531,1370,1370,1370,1370,0
20230822,182400,389835531,1370,1370,1370,1370,0
20230822,182300,389835531,1370,1370,1370,1370,0
20230822,182200,389835531,1370,1370,1370,1370,0
20230822,182100,389835531,1370,1370,1370,1370,0
20230822,182000,389835531,1370,1370,1370,1370,0
20230822,181900,389835531,1370,1370,1370,1370,0
20230822,181800,389835531,1370,1370,1370,1370,0
20230822,181700,389835531,1370,1370,1370,1370,0
20230822,181600,389835531,1370,1370,1370,1370,2702
20230822,181500,389835531,1370,1370,1370,1370,0
20230822,181400,389835531,1370,1370,1370,1370,0
20230822,181300,389835531,1370,1370,1370,1370,0
20230822,181200,389835531,1370,1370,1370,1370,0
20230822,181100,389835531,1370,1370,1370,1370,0
20230822,181000,389835531,1370,1370,1370,1370,0
20230822,180900,389835531,1370,1370,1370,1370,0
20230822,180800,389835531,1370,1370,1370,1370,0
20230822,180700,389835531,1370,1370,1370,1370,0
20230822,180600,389835531,1370,1370,1370,1370,0
20230822,180500,389835531,1370,1370,1370,1370,0
20230822,180400,389835531,1370,1370,1370,1370,0
20230822,180300,389835531,1370,1370,1370,1370,0
20230822,180200,389835531,1370,1370,1370,1370,0
20230822,180100,389835531,1370,1370,1370,1370,0
20230822,180000,389835531,1370,1370,1370,1370,0
20230822,175900,389835531,1370,1370,1370,1370,0
20230822,175800,389835531,1370,1370,1370,1370,0
20230822,175700,389835531,1370,1370,1370,1370,0
20230822,175600,389835531,1370,1370,1370,1370,0
20230822,175500,389835531,1370,1370,1370,1370,0
20230822,175400,389835531,1370,1370,1370,1370,0
20230822,175300,389835531,1370,1370,1370,1370,0
20230822,175200,389835531,1370,1370,1370,1370,0
20230822,175100,389835531,1370,1370,1370,1370,0
20230822,175000,389835531,1370,1370,1370,1370,0
20230822,174900,389835531,1370,1370,1370,1370,0
20230822,174800,389835531,1370,1370,1370,1370,0
20230822,174700,389835531,1370,1370,1370,1370,0
20230822,174600,389835531,1370,1370,1370,1370,2702
20230822,174500,389835531,1370,1370,1370,1370,0
20230822,174400,389835531,1370,1370,1370,1370,0
20230822,174300,389835531,1370,1370,1370,1370,0
20230822,174200,389835531,1370,1370,1370,1370,0
20230822,174100,389835531,1370,1370,1370,1370,0
20230822,174000,389835531,1370,1370,1370,1370,0
20230822,173900,389835531,1370,1370,1370,1370,0
20230822,173800,389835531,1370,1370,1370,1370,0
20230822,173700,389835531,1370,1370,1370,1370,0
20230822,173600,389835531,1370,1370,1370,1370,0
20230822,173500,389835531,1370,1370,1370,1370,0
20230822,173400,389835531,1370,1370,1370,1370,0
20230822,173300,389835531,1370,1370,1370,1370,0
20230822,173200,389835531,1370,1370,1370,1370,0
20230822,173100,389835531,1370,1370,1370,1370,0
20230822,173000,389835531,1370,1370,1370,1370,0
20230822,172900,389835531,1370,1370,1370,1370,0
20230822,172800,389835531,1370,1370,1370,1370,0
20230822,172700,389835531,1370,1370,1370,1370,0
20230822,172600,389835531,1370,1370,1370,1370,0
20230822,172500,389835531,1370,1370,1370,1370,0
20230822,172400,389835531,1370,1370,1370,1370,0
20230822,172300,389835531,1370,1370,1370,1370,0
20230822,172200,389835531,1370,1370,1370,1370,0
20230822,172100,389835531,1370,1370,1370,1370,0
20230822,172000,389835531,1370,1370,1370,1370,0
20230822,171900,389835531,1370,1370,1370,1370,0
20230822,171800,389835531,1370,1370,1370,1370,0
20230822,171700,389835531,1370,1370,1370,1370,0
20230822,171600,389835531,1370,1370,1370,1370,2702
20230822,171500,389835531,1370,1370,1370,1370,0
20230822,171400,389835531,1370,1370,1370,1370,0
20230822,171300,389835531,1370,1370,1370,1370,0
20230822,171200,389835531,1370,1370,1370,1370,0
20230822,171100,389835531,1370,1370,1370,1370,0
20230822,171000,389835531,1370,1370,1370,1370,0
20230822,170900,389835531,1370,1370,1370,1370,0
20230822,170800,389835531,1370,1370,1370,1370,0
20230822,170700,389835531,1370,1370,1370,1370,0
20230822,170600,389835531,1370,1370,1370,1370,0
20230822,170500,389835531,1370,1370,1370,1370,0
20230822,170400,389835531,1370,1370,1370,1370,0
20230822,170300,389835531,1370,1370,1370,1370,0
20230822,170200,389835531,1370,1370,1370,1370,0
20230822,170100,389835531,1370,1370,1370,1370,0
20230822,170000,389835531,1370,1370,1370,1370,0
20230822,165900,389835531,1370,1370,1370,1370,0
20230822,165800,389835531,1370,1370,1370,1370,0
20230822,165700,389835531,1370,1370,1370,1370,0
20230822,165600,389835531,1370,1370,1370,1370,0
20230822,165500,389835531,1370,1370,1370,1370,0
20230822,165400,389835531,1370,1370,1370,1370,0
20230822,165300,389835531,1370,1370,1370,1370,0
20230822,165200,389835531,1370,1370,1370,1370,0
20230822,165100,389835531,1370,1370,1370,1370,0
20230822,165000,389835531,1370,1370,1370,1370,0
20230822,164900,389835531,1370,1370,1370,1370,0
20230822,164800,389835531,1370,1370,1370,1370,0
20230822,164700,389835531,1370,1370,1370,1370,0
20230822,164600,389835531,1370,1370,1370,1370,2702
20230822,164500,389835531,1370,1370,1370,1370,0
20230822,164400,389835531,1370,1370,1370,1370,0
20230822,164300,389835531,1370,1370,1370,1370,0
20230822,164200,389835531,1370,1370,1370,1370,0
20230822,164100,389835531,1370,1370,1370,1370,0
20230822,164000,389835531,1370,1370,1370,1370,0
20230822,163900,389835531,1370,1370,1370,1370,0
20230822,163800,389835531,1370,1370,1370,1370,0
20230822,163700,389835531,1370,1370,1370,1370,0
20230822,163600,389835531,1370,1370,1370,1370,0
20230822,163500,389835531,1370,1370,1370,1370,0
20230822,163400,389835531,1370,1370,1370,1370,0
20230822,163300,389835531,1370,1370,1370,1370,0
20230822,163200,389835531,1370,1370,1370,1370,0
20230822,163100,389835531,1370,1370,1370,1370,0
20230822,163000,389835531,1370,1370,1370,1370,0
20230822,162900,389835531,1370,1370,1370,1370,0
20230822,162800,389835531,1370,1370,1370,1370,0
20230822,162700,389835531,1370,1370,1370,1370,0
20230822,162600,389835531,1370,1370,1370,1370,0
20230822,162500,389835531,1370,1370,1370,1370,0
20230822,162400,389835531,1370,1370,1370,1370,0
20230822,162300,389835531,1370,1370,1370,1370,0
20230822,162200,389835531,1370,1370,1370,1370,0
20230822,162100,389835531,1370,1370,1370,1370,0
20230822,162000,389835531,1370,1370,1370,1370,0
20230822,161900,389835531,1370,1370,1370,1370,0
20230822,161800,389835531,1370,1370,1370,1370,0
20230822,161700,389835531,1370,1370,1370,1370,0
20230822,161600,389835531,1370,1370,1370,1370,2702
20230822,161500,389835531,1370,1370,1370,1370,0
20230822,161400,389835531,1370,1370,1370,1370,0
20230822,161300,389835531,1370,1370,1370,1370,0
20230822,161200,389835531,1370,1370,1370,1370,0
20230822,161100,389835531,1370,1370,1370,1370,0
20230822,161000,389835531,1370,1370,1370,1370,0
20230822,160900,389835531,1370,1370,1370,1370,0
20230822,160800,389835531,1370,1370,1370,1370,0
20230822,160700,389835531,1370,1370,1370,1370,0
20230822,160600,389835531,1370,1370,1370,1370,0
20230822,160500,389835531,1370,1370,1370,1370,0
20230822,160400,389835531,1370,1370,1370,1370,0
20230822,160300,389835531,1370,1370,1370,1370,0
20230822,160200,389835531,1370,1370,1370,1370,0
20230822,160100,389835531,1370,1370,1370,1370,0
20230822,160000,389835531,1370,1370,1370,1370,0
20230822,155900,389835531,1370,1370,1370,1370,0
20230822,155800,389835531,1370,1370,1370,1370,0
20230822,155700,389835531,1370,1370,1370,1370,0
20230822,155600,389835531,1370,1370,1370,1370,0
20230822,155500,389835531,1370,1370,1370,1370,0
20230822,155400,389835531,1370,1370,1370,1370,0
20230822,155300,389835531,1370,1370,1370,1370,0
20230822,155200,389835531,1370,1370,1370,1370,0
20230822,155100,389835531,1370,1370,1370,1370,0
20230822,155000,389835531,1370,1370,1370,1370,0
20230822,154900,389835531,1370,1370,1370,1370,0
20230822,154800,389835531,1370,1370,1370,1370,0
20230822,154700,389835531,1370,1370,1370,1370,0
20230822,154600,389835531,1370,1370,1370,1370,2702
20230822,154500,389835531,1370,1370,1370,1370,0
20230822,154400,389835531,1370,1370,1370,1370,0
20230822,154300,389835531,1370,1370,1370,1370,0
20230822,154200,389835531,1370,1370,1370,1370,0
20230822,154100,389835531,1370,1370,1370,1370,0
20230822,154000,389835531,1370,1370,1370,1370,0
20230822,153900,389835531,1370,1370,1370,1370,0
20230822,153800,389835531,1370,1370,1370,1370,0
20230822,153700,389835531,1370,1370,1370,1370,0
20230822,153600,389835531,1370,1370,1370,1370,0
20230822,153500,389835531,1370,1370,1370,1370,0
20230822,153400,389835531,1370,1370,1370,1370,0
20230822,153300,389835531,1370,1370,1370,1370,0
20230822,153200,389835531,1370,1370,1370,1370,0
20230822,153100,389835531,1370,1370,1370,1370,0
20230822,153000,389835531,1370,1370,1370,1370,2702
20230822,152900,386133791,1380,1380,1380,1380,0
20230822,152800,386133791,1380,1380,1380,1380,0
20230822,152700,386133791,1380,1380,1380,1380,0
20230822,152600,386133791,1380,1380,1380,1380,0
20230822,152500,386133791,1380,1380,1380,1380,0
20230822,152400,386133791,1380,1380,1380,1380,0
20230822,152300,386133791,1380,1380,1380,1380,0
20230822,152200,386133791,1380,1380,1380,1380,0
20230822,152100,386133791,1380,1380,1380,1380,0
20230822,152000,386133791,1380,1380,1380,1380,0
20230822,151900,386133791,1380,1380,1380,1380,6077
20230822,151800,377747531,1380,1378,1380,1371,4951
20230822,151700,370919022,1378,1377,1378,1377,4790
20230822,151600,364322933,1371,1375,1377,1371,215
20230822,151500,364028050,1375,1375,1375,1375,381
20230822,151400,363504175,1375,1375,1375,1375,0
20230822,151300,363504175,1375,1375,1375,1371,514
20230822,151200,362797825,1371,1371,1371,1371,21
20230822,151100,362769034,1377,1374,1377,1374,1615
20230822,151000,360549949,1374,1374,1374,1374,0
20230822,150900,360549949,1374,1373,1374,1373,6
20230822,150800,360541709,1373,1371,1373,1371,69
20230822,150700,360447102,1371,1371,1371,1371,443
20230822,150600,359839749,1374,1371,1374,1371,255
20230822,150500,359490129,1374,1372,1374,1371,502
20230822,150400,358801843,1374,1372,1374,1372,58
20230822,150300,358722263,1374,1374,1374,1372,9
20230822,150200,358709906,1372,1374,1374,1372,103
20230822,150100,358568390,1374,1374,1374,1374,0
20230822,150000,358568390,1374,1374,1374,1374,0
20230822,145900,358568390,1374,1374,1374,1374,0
20230822,145800,358568390,1374,1374,1374,1374,1
20230822,145700,358567016,1375,1375,1375,1375,0
20230822,145600,358567016,1375,1375,1375,1375,303
20230822,145500,358150391,1377,1377,1377,1377,0
20230822,145400,358150391,1377,1377,1377,1377,0
20230822,145300,358150391,1377,1377,1377,1377,0
20230822,145200,358150391,1377,1377,1377,1377,0
20230822,145100,358150391,1377,1377,1377,1377,0
20230822,145000,358150391,1377,1377,1377,1377,0
20230822,144900,358150391,1377,1377,1377,1377,0
20230822,144800,358150391,1377,1377,1377,1377,0
20230822,144700,358150391,1377,1377,1377,1377,5
20230822,144600,358143506,1377,1377,1377,1377,0
20230822,144500,358143506,1377,1372,1377,1372,5
20230822,144400,358136636,1377,1377,1377,1377,0
20230822,144300,358136636,1377,1377,1377,1377,0
20230822,144200,358136636,1377,1377,1377,1377,186
20230822,144100,357880514,1377,1377,1377,1377,0
20230822,144000,357880514,1377,1377,1377,1377,0
20230822,143900,357880514,1377,1377,1377,1377,0
20230822,143800,357880514,1377,1375,1377,1375,1006
20230822,143700,356497253,1375,1374,1375,1374,500
20230822,143600,355809853,1375,1375,1375,1375,0
20230822,143500,355809853,1375,1375,1375,1375,0
20230822,143400,355809853,1375,1375,1375,1375,0
20230822,143300,355809853,1375,1375,1375,1375,900
20230822,143200,354572353,1375,1375,1375,1375,0
20230822,143100,354572353,1375,1375,1375,1375,0
20230822,143000,354572353,1375,1373,1375,1373,1023
20230822,142900,353167714,1373,1375,1375,1373,3
20230822,142800,353163591,1373,1373,1373,1373,1036
20230822,142700,351741163,1373,1373,1373,1373,984
20230822,142600,350390131,1373,1371,1373,1370,1052
20230822,142500,348948835,1373,1371,1373,1371,52
20230822,142400,348877539,1370,1370,1370,1370,2802
20230822,142300,345038799,1370,1371,1371,1370,60
20230822,142200,344956589,1371,1371,1371,1371,714
20230822,142100,343977695,1371,1371,1371,1371,0
20230822,142000,343977695,1371,1371,1371,1371,0
20230822,141900,343977695,1371,1372,1372,1371,108
20230822,141800,343829625,1371,1371,1372,1371,1249
20230822,141700,342117244,1373,1373,1373,1373,50
20230822,141600,342048594,1373,1373,1373,1373,0
20230822,141500,342048594,1373,1373,1373,1373,0
20230822,141400,342048594,1373,1373,1373,1373,2
20230822,141300,342045848,1370,1370,1370,1370,0
20230822,141200,342045848,1370,1370,1370,1370,576
20230822,141100,341256728,1371,1371,1371,1371,540
20230822,141000,340516388,1371,1371,1371,1371,310
20230822,140900,340091378,1371,1371,1371,1371,0
20230822,140800,340091378,1371,1371,1371,1371,9
20230822,140700,340079039,1371,1371,1371,1371,0
20230822,140600,340079039,1371,1372,1372,1371,5078
20230822,140500,333117098,1371,1371,1371,1371,0
20230822,140400,333117098,1371,1371,1371,1371,0
20230822,140300,333117098,1371,1371,1371,1371,440
20230822,140200,332513858,1371,1372,1372,1371,37
20230822,140100,332463095,1372,1371,1372,1371,7
20230822,140000,332453494,1372,1373,1373,1371,4930
20230822,135900,325693864,1375,1375,1375,1375,0
20230822,135800,325693864,1375,1375,1375,1375,0
20230822,135700,325693864,1375,1375,1375,1375,0
20230822,135600,325693864,1375,1375,1375,1375,0
20230822,135500,325693864,1375,1375,1375,1375,0
20230822,135400,325693864,1375,1375,1375,1375,2
20230822,135300,325691114,1374,1372,1374,1372,2
20230822,135200,325688368,1375,1375,1375,1375,0
20230822,135100,325688368,1375,1375,1375,1375,2
20230822,135000,325685618,1372,1372,1372,1372,0
20230822,134900,325685618,1372,1372,1372,1372,0
20230822,134800,325685618,1372,1372,1372,1372,159
20230822,134700,325467470,1372,1372,1372,1372,0
20230822,134600,325467470,1372,1372,1372,1372,100
20230822,134500,325330270,1372,1372,1372,1372,0
20230822,134400,325330270,1372,1374,1375,1372,2004
20230822,134300,322579439,1374,1374,1374,1374,100
20230822,134200,322442039,1376,1376,1376,1376,2
20230822,134100,322439287,1374,1374,1374,1374,0
20230822,134000,322439287,1374,1374,1374,1374,0
20230822,133900,322439287,1374,1374,1374,1374,18
20230822,133800,322414555,1374,1374,1374,1374,0
20230822,133700,322414555,1374,1374,1374,1374,0
20230822,133600,322414555,1374,1374,1374,1374,124
20230822,133500,322244179,1372,1372,1372,1372,0
20230822,133400,322244179,1372,1374,1374,1372,1043
20230822,133300,320812729,1374,1375,1375,1374,408
20230822,133200,320251950,1376,1376,1376,1376,0
20230822,133100,320251950,1376,1376,1376,1376,20
20230822,133000,320224430,1376,1376,1376,1376,29
20230822,132900,320184526,1376,1376,1376,1376,3
20230822,132800,320180398,1376,1376,1376,1376,4
20230822,132700,320174894,1376,1376,1376,1376,2
20230822,132600,320172142,1376,1376,1376,1376,0
20230822,132500,320172142,1376,1376,1376,1372,606
20230822,132400,319340073,1376,1376,1376,1372,207
20230822,132300,319056041,1372,1374,1374,1372,4820
20230822,132200,312439906,1374,1374,1374,1374,0
20230822,132100,312439906,1374,1374,1374,1374,3
20230822,132000,312435784,1377,1377,1377,1377,0
20230822,131900,312435784,1377,1376,1377,1376,81
20230822,131800,312324326,1377,1378,1378,1377,60
20230822,131700,312241656,1378,1378,1378,1377,155
20230822,131600,312028166,1378,1378,1378,1378,5
20230822,131500,312021276,1378,1377,1378,1377,13
20230822,131400,312003372,1377,1376,1378,1375,29
20230822,131300,311963461,1374,1374,1374,1374,5
20230822,131200,311956591,1374,1379,1379,1374,1493
20230822,131100,309903198,1380,1380,1380,1380,0
20230822,131000,309903198,1380,1380,1380,1380,0
20230822,130900,309903198,1380,1380,1380,1380,0
20230822,130800,309903198,1380,1380,1380,1380,0
20230822,130700,309903198,1380,1380,1380,1380,5
20230822,130600,309896298,1380,1380,1380,1380,290
20230822,130500,309496098,1380,1380,1380,1380,0
20230822,130400,309496098,1380,1380,1380,1380,1450
20230822,130300,307495098,1380,1380,1380,1380,0
20230822,130200,307495098,1380,1374,1380,1374,3
20230822,130100,307490964,1380,1380,1380,1380,0
20230822,130000,307490964,1380,1380,1380,1380,0
20230822,125900,307490964,1380,1380,1380,1380,0
20230822,125800,307490964,1380,1380,1380,1374,323
20230822,125700,307047024,1380,1377,1380,1377,14
20230822,125600,307027710,1377,1375,1377,1375,1339
20230822,125500,305186577,1377,1377,1377,1377,0
20230822,125400,305186577,1377,1377,1377,1377,704
20230822,125300,304217169,1377,1377,1377,1377,0
20230822,125200,304217169,1377,1377,1377,1377,0
20230822,125100,304217169,1377,1377,1377,1377,2
20230822,125000,304214415,1377,1377,1377,1377,0
20230822,124900,304214415,1377,1377,1377,1377,11
20230822,124800,304199268,1377,1377,1377,1377,283
20230822,124700,303809577,1380,1380,1380,1380,0
20230822,124600,303809577,1380,1380,1380,1380,0
20230822,124500,303809577,1380,1377,1380,1377,17
20230822,124400,303786162,1377,1377,1377,1377,10
20230822,124300,303772392,1377,1377,1377,1377,1175
20230822,124200,302154417,1380,1380,1380,1380,0
20230822,124100,302154417,1380,1377,1380,1377,639
20230822,124000,301274508,1377,1380,1380,1377,550
20230822,123900,300516955,1380,1380,1380,1380,7
20230822,123800,300507295,1380,1380,1380,1378,394
20230822,123700,299964309,1379,1379,1379,1379,700
20230822,123600,298999009,1379,1379,1379,1379,30
20230822,123500,298957639,1379,1379,1379,1379,0
20230822,123400,298957639,1379,1380,1380,1379,919
20230822,123300,297690336,1379,1379,1379,1379,300
20230822,123200,297276636,1380,1380,1380,1380,0
20230822,123100,297276636,1380,1380,1380,1380,0
20230822,123000,297276636,1380,1380,1380,1380,2
20230822,122900,297273876,1379,1379,1379,1379,0
20230822,122800,297273876,1379,1379,1379,1379,100
20230822,122700,297135976,1380,1380,1380,1380,2
20230822,122600,297133216,1379,1379,1379,1379,10
20230822,122500,297119426,1379,1379,1379,1379,100
20230822,122400,296981526,1380,1380,1380,1380,2
20230822,122300,296978766,1379,1377,1379,1377,687
20230822,122200,296032080,1377,1375,1377,1375,411
20230822,122100,295466945,1376,1376,1376,1376,0
20230822,122000,295466945,1376,1376,1376,1376,0
20230822,121900,295466945,1376,1376,1376,1376,1000
20230822,121800,294090945,1376,1376,1376,1376,0
20230822,121700,294090945,1376,1376,1376,1376,0
20230822,121600,294090945,1376,1376,1376,1376,0
20230822,121500,294090945,1376,1376,1376,1376,0
20230822,121400,294090945,1376,1375,1376,1375,1777
20230822,121300,291647567,1377,1377,1377,1377,0
20230822,121200,291647567,1377,1377,1377,1377,0
20230822,121100,291647567,1377,1377,1377,1377,0
20230822,121000,291647567,1377,1377,1377,1377,0
20230822,120900,291647567,1377,1377,1377,1377,1000
20230822,120800,290270567,1377,1377,1377,1377,2
20230822,120700,290267813,1375,1375,1377,1375,11
20230822,120600,290252684,1377,1377,1377,1377,1
20230822,120500,290251307,1377,1377,1377,1377,5
20230822,120400,290244422,1377,1377,1377,1377,5
20230822,120300,290237537,1377,1377,1377,1377,0
20230822,120200,290237537,1377,1377,1377,1377,2
20230822,120100,290234783,1376,1376,1376,1376,0
20230822,120000,290234783,1376,1376,1376,1376,2679
20230822,115900,286548479,1378,1379,1379,1378,226
20230822,115800,286236994,1379,1379,1379,1379,0
20230822,115700,286236994,1379,1379,1379,1379,1304
20230822,115600,284438778,1380,1379,1380,1379,727
20230822,115500,283435579,1379,1379,1380,1379,143
20230822,115400,283238321,1380,1379,1380,1376,2152
20230822,115300,280271953,1380,1380,1380,1380,0
20230822,115200,280271953,1380,1380,1380,1380,3
20230822,115100,280267813,1380,1379,1380,1379,3
20230822,115000,280263675,1380,1380,1380,1380,0
20230822,114900,280263675,1380,1380,1380,1380,0
20230822,114800,280263675,1380,1380,1380,1380,0
20230822,114700,280263675,1380,1380,1380,1380,1
20230822,114600,280262295,1380,1379,1380,1379,3
20230822,114500,280258156,1379,1379,1380,1379,31
20230822,114400,280215388,1380,1380,1380,1380,0
20230822,114300,280215388,1380,1376,1380,1376,317
20230822,114200,279779098,1377,1377,1377,1377,0
20230822,114100,279779098,1377,1377,1377,1377,314
20230822,114000,279346720,1380,1380,1380,1380,51
20230822,113900,279276340,1377,1379,1380,1377,300
20230822,113800,278862590,1380,1380,1380,1380,6
20230822,113700,278854310,1380,1380,1380,1380,2
20230822,113600,278851550,1377,1377,1377,1377,50
20230822,113500,278782700,1380,1380,1380,1380,0
20230822,113400,278782700,1380,1380,1380,1380,0
20230822,113300,278782700,1380,1377,1380,1377,151
20230822,113200,278574767,1381,1381,1381,1381,0
20230822,113100,278574767,1381,1381,1381,1377,1502
20230822,113000,276500509,1382,1382,1382,1382,2
20230822,112900,276497745,1381,1382,1382,1381,51
20230822,112800,276427313,1382,1382,1382,1382,4
20230822,112700,276421785,1382,1378,1382,1376,2734
20230822,112600,272659772,1382,1378,1382,1378,542
20230822,112500,271912888,1378,1378,1378,1378,10
20230822,112400,271899108,1378,1378,1378,1378,763
20230822,112300,270847694,1382,1382,1382,1382,12
20230822,112200,270831110,1382,1382,1382,1382,0
20230822,112100,270831110,1382,1380,1382,1379,3555
20230822,112000,265926580,1383,1383,1383,1383,100
20230822,111900,265788280,1384,1384,1384,1384,0
20230822,111800,265788280,1384,1384,1384,1384,20
20230822,111700,265760600,1384,1383,1384,1383,43
20230822,111600,265701098,1384,1384,1384,1384,0
20230822,111500,265701098,1384,1384,1384,1384,1
20230822,111400,265699714,1384,1384,1384,1384,0
20230822,111300,265699714,1384,1380,1384,1379,321
20230822,111200,265256375,1383,1379,1383,1379,16
20230822,111100,265234303,1383,1383,1383,1383,0
20230822,111000,265234303,1383,1379,1383,1379,3196
20230822,110900,260825994,1379,1379,1379,1379,10
20230822,110800,260812204,1379,1379,1379,1379,28
20230822,110700,260773592,1379,1379,1379,1379,173
20230822,110600,260535025,1375,1376,1376,1375,144
20230822,110500,260336927,1379,1379,1379,1379,2
20230822,110400,260334169,1379,1375,1379,1375,1302
20230822,110300,258540589,1375,1379,1379,1375,1110
20230822,110200,257010139,1379,1377,1379,1377,102
20230822,110100,256869681,1379,1379,1379,1379,0
20230822,110000,256869681,1379,1377,1379,1377,102
20230822,105900,256729223,1379,1378,1379,1378,135
20230822,105800,256543123,1378,1377,1378,1377,50
20230822,105700,256474229,1378,1377,1378,1377,204
20230822,105600,256193119,1378,1378,1378,1378,0
20230822,105500,256193119,1378,1378,1378,1378,40
20230822,105400,256137999,1379,1379,1379,1379,0
20230822,105300,256137999,1379,1371,1379,1371,24
20230822,105200,256105079,1379,1379,1379,1379,0
20230822,105100,256105079,1379,1379,1379,1379,3
20230822,105000,256100942,1371,1371,1371,1371,10
20230822,104900,256087232,1380,1380,1380,1380,0
20230822,104800,256087232,1380,1373,1380,1373,152
20230822,104700,255877486,1372,1372,1373,1371,1084
20230822,104600,254390311,1373,1373,1373,1372,52
20230822,104500,254318935,1373,1373,1373,1373,30
20230822,104400,254277745,1377,1378,1378,1377,1448
20230822,104300,252283601,1378,1380,1380,1378,130
20230822,104200,252104425,1380,1380,1380,1380,0
20230822,104100,252104425,1380,1382,1382,1380,7199
20230822,104000,242169703,1384,1384,1384,1384,0
20230822,103900,242169703,1384,1384,1384,1384,0
20230822,103800,242169703,1384,1384,1384,1384,3813
20230822,103700,236892511,1384,1384,1384,1384,1456
20230822,103600,234877407,1384,1384,1384,1384,0
20230822,103500,234877407,1384,1384,1384,1384,63
20230822,103400,234790215,1384,1389,1389,1384,164
20230822,103300,234563052,1389,1389,1389,1389,1
20230822,103200,234561663,1389,1389,1389,1389,0
20230822,103100,234561663,1389,1389,1389,1389,2
20230822,103000,234558885,1385,1389,1389,1385,2347
20230822,102900,231306163,1390,1390,1390,1390,0
20230822,102800,231306163,1390,1390,1390,1389,37
20230822,102700,231254741,1386,1390,1390,1386,158
20230822,102600,231035741,1390,1391,1391,1390,76
20230822,102500,230930100,1392,1391,1392,1391,1825
20230822,102400,228389701,1390,1392,1392,1390,42
20230822,102300,228331243,1391,1386,1391,1386,19510
20230822,102200,201222901,1384,1385,1386,1380,1506
20230822,102100,199144367,1386,1385,1386,1385,168
20230822,102000,198911665,1382,1382,1382,1382,1
20230822,101900,198910283,1385,1385,1385,1385,10
20230822,101800,198896433,1385,1382,1385,1381,732
20230822,101700,197884369,1382,1382,1382,1382,0
20230822,101600,197884369,1382,1382,1382,1382,130
20230822,101500,197704709,1382,1382,1382,1381,117
20230822,101400,197543124,1381,1382,1382,1381,126
20230822,101300,197369105,1381,1385,1385,1381,306
20230822,101200,196945718,1385,1385,1385,1385,9
20230822,101100,196933253,1381,1381,1381,1381,0
20230822,101000,196933253,1381,1381,1381,1381,3367
20230822,100900,192283426,1386,1385,1386,1385,2
20230822,100800,192280655,1380,1380,1380,1380,6137
20230822,100700,183811595,1380,1382,1382,1380,4495
20230822,100600,177607414,1382,1388,1388,1382,3956
20230822,100500,172139286,1388,1388,1388,1388,12
20230822,100400,172122630,1389,1381,1389,1381,1790
20230822,100300,169646002,1389,1389,1389,1389,0
20230822,100200,169646002,1389,1388,1389,1387,112
20230822,100100,169490537,1381,1387,1389,1381,628
20230822,100000,168618533,1389,1389,1390,1389,2004
20230822,095900,165834125,1389,1389,1390,1389,1387
20230822,095800,163907490,1389,1388,1390,1386,5630
20230822,095700,156090560,1388,1387,1388,1387,1119
20230822,095600,154537448,1378,1390,1390,1378,3376
20230822,095500,149845634,1388,1377,1390,1377,13548
20230822,095400,131066630,1372,1372,1372,1372,300
20230822,095300,130655030,1369,1369,1369,1369,0
20230822,095200,130655030,1369,1371,1371,1369,8135
20230822,095100,119514164,1368,1376,1376,1368,2297
20230822,095000,116367214,1377,1375,1382,1375,1309
20230822,094900,114559663,1375,1383,1383,1373,16
20230822,094800,114537619,1383,1380,1385,1371,3081
20230822,094700,110301356,1385,1389,1389,1375,2574
20230822,094600,106746341,1389,1368,1389,1368,16044
20230822,094500,84660615,1369,1363,1369,1360,8909
20230822,094400,72496019,1362,1349,1363,1349,12069
20230822,094300,56153160,1350,1349,1350,1349,67
20230822,094200,56062775,1349,1351,1352,1349,531
20230822,094100,55346422,1352,1351,1352,1349,153
20230822,094000,55139836,1350,1347,1350,1347,11055
20230822,093900,40216394,1351,1351,1351,1351,4
20230822,093800,40210990,1352,1335,1352,1335,5777
20230822,093700,32497866,1335,1335,1335,1332,57
20230822,093600,32421894,1335,1334,1335,1334,605
20230822,093500,31614819,1334,1334,1334,1334,10
20230822,093400,31601479,1334,1334,1334,1334,10
20230822,093300,31588139,1335,1335,1335,1335,71
20230822,093200,31493354,1335,1336,1336,1335,107
20230822,093100,31350502,1336,1330,1336,1330,4615
20230822,093000,25197252,1330,1321,1330,1321,1960
20230822,092900,22601234,1321,1321,1321,1321,405
20230822,092800,22066229,1322,1323,1323,1322,102
20230822,092700,21931383,1322,1323,1323,1322,38
20230822,092600,21881146,1323,1322,1323,1322,50
20230822,092500,21815034,1323,1317,1323,1315,387
20230822,092400,21306037,1324,1324,1324,1324,111
20230822,092300,21159073,1324,1324,1324,1324,100
20230822,092200,21026673,1325,1325,1325,1325,0
20230822,092100,21026673,1325,1318,1325,1315,2329
20230822,092000,17962920,1326,1326,1326,1326,0
20230822,091900,17962920,1326,1318,1326,1318,87
20230822,091800,17847920,1318,1320,1320,1318,643
20230822,091700,16999756,1327,1326,1327,1326,205
20230822,091600,16727883,1326,1326,1326,1326,2106
20230822,091500,13935327,1327,1327,1327,1327,5
20230822,091400,13928692,1320,1320,1327,1320,400
20230822,091300,13400671,1328,1328,1328,1328,30
20230822,091200,13360831,1330,1328,1330,1328,33
20230822,091100,13316961,1330,1330,1330,1330,30
20230822,091000,13277061,1332,1332,1332,1332,0
20230822,090900,13277061,1332,1332,1332,1332,3065
20230822,090800,9194481,1334,1334,1335,1334,1012
20230822,090700,7844471,1316,1325,1336,1316,1754
20230822,090600,5528144,1324,1324,1324,1324,191
20230822,090500,5275260,1324,1322,1324,1318,495
20230822,090400,4621373,1323,1329,1329,1323,358
20230822,090300,4146265,1329,1337,1337,1329,2854
20230822,090200,348241,1331,1331,1331,1331,0
20230822,090100,348241,1331,1331,1331,1331,0
20230822,090000,348241,1331,1331,1359,1331,261