KissMeData/033170/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190700,856152649,1231,1231,1231,1231,8308
20230822,190600,856152649,1231,1231,1231,1231,0
20230822,190500,856152649,1231,1231,1231,1231,0
20230822,190400,856152649,1231,1231,1231,1231,0
20230822,190300,856152649,1231,1231,1231,1231,0
20230822,190200,856152649,1231,1231,1231,1231,0
20230822,190100,856152649,1231,1231,1231,1231,0
20230822,190000,856152649,1231,1231,1231,1231,0
20230822,185900,856152649,1231,1231,1231,1231,0
20230822,185800,856152649,1231,1231,1231,1231,0
20230822,185700,856152649,1231,1231,1231,1231,0
20230822,185600,856152649,1231,1231,1231,1231,0
20230822,185500,856152649,1231,1231,1231,1231,0
20230822,185400,856152649,1231,1231,1231,1231,0
20230822,185300,856152649,1231,1231,1231,1231,0
20230822,185200,856152649,1231,1231,1231,1231,0
20230822,185100,856152649,1231,1231,1231,1231,0
20230822,185000,856152649,1231,1231,1231,1231,0
20230822,184900,856152649,1231,1231,1231,1231,0
20230822,184800,856152649,1231,1231,1231,1231,0
20230822,184700,856152649,1231,1231,1231,1231,0
20230822,184600,856152649,1231,1231,1231,1231,0
20230822,184500,856152649,1231,1231,1231,1231,0
20230822,184400,856152649,1231,1231,1231,1231,0
20230822,184300,856152649,1231,1231,1231,1231,0
20230822,184200,856152649,1231,1231,1231,1231,0
20230822,184100,856152649,1231,1231,1231,1231,0
20230822,184000,856152649,1231,1231,1231,1231,0
20230822,183900,856152649,1231,1231,1231,1231,0
20230822,183800,856152649,1231,1231,1231,1231,0
20230822,183700,856152649,1231,1231,1231,1231,8308
20230822,183600,856152649,1231,1231,1231,1231,0
20230822,183500,856152649,1231,1231,1231,1231,0
20230822,183400,856152649,1231,1231,1231,1231,0
20230822,183300,856152649,1231,1231,1231,1231,0
20230822,183200,856152649,1231,1231,1231,1231,0
20230822,183100,856152649,1231,1231,1231,1231,0
20230822,183000,856152649,1231,1231,1231,1231,0
20230822,182900,856152649,1231,1231,1231,1231,0
20230822,182800,856152649,1231,1231,1231,1231,0
20230822,182700,856152649,1231,1231,1231,1231,0
20230822,182600,856152649,1231,1231,1231,1231,0
20230822,182500,856152649,1231,1231,1231,1231,0
20230822,182400,856152649,1231,1231,1231,1231,0
20230822,182300,856152649,1231,1231,1231,1231,0
20230822,182200,856152649,1231,1231,1231,1231,0
20230822,182100,856152649,1231,1231,1231,1231,0
20230822,182000,856152649,1231,1231,1231,1231,0
20230822,181900,856152649,1231,1231,1231,1231,0
20230822,181800,856152649,1231,1231,1231,1231,0
20230822,181700,856152649,1231,1231,1231,1231,0
20230822,181600,856152649,1231,1231,1231,1231,0
20230822,181500,856152649,1231,1231,1231,1231,0
20230822,181400,856152649,1231,1231,1231,1231,0
20230822,181300,856152649,1231,1231,1231,1231,0
20230822,181200,856152649,1231,1231,1231,1231,0
20230822,181100,856152649,1231,1231,1231,1231,0
20230822,181000,856152649,1231,1231,1231,1231,0
20230822,180900,856152649,1231,1231,1231,1231,0
20230822,180800,856152649,1231,1231,1231,1231,0
20230822,180700,856152649,1231,1231,1231,1231,8308
20230822,180600,856152649,1231,1231,1231,1231,0
20230822,180500,856152649,1231,1231,1231,1231,0
20230822,180400,856152649,1231,1231,1231,1231,0
20230822,180300,856152649,1231,1231,1231,1231,0
20230822,180200,856152649,1231,1231,1231,1231,0
20230822,180100,856152649,1231,1231,1231,1231,0
20230822,180000,856152649,1231,1231,1231,1231,0
20230822,175900,856152649,1231,1231,1231,1231,0
20230822,175800,856152649,1231,1231,1231,1231,0
20230822,175700,856152649,1231,1231,1231,1231,0
20230822,175600,856152649,1231,1231,1231,1231,0
20230822,175500,856152649,1231,1231,1231,1231,0
20230822,175400,856152649,1231,1231,1231,1231,0
20230822,175300,856152649,1231,1231,1231,1231,0
20230822,175200,856152649,1231,1231,1231,1231,0
20230822,175100,856152649,1231,1231,1231,1231,0
20230822,175000,856152649,1231,1231,1231,1231,0
20230822,174900,856152649,1231,1231,1231,1231,0
20230822,174800,856152649,1231,1231,1231,1231,0
20230822,174700,856152649,1231,1231,1231,1231,0
20230822,174600,856152649,1231,1231,1231,1231,0
20230822,174500,856152649,1231,1231,1231,1231,0
20230822,174400,856152649,1231,1231,1231,1231,0
20230822,174300,856152649,1231,1231,1231,1231,0
20230822,174200,856152649,1231,1231,1231,1231,0
20230822,174100,856152649,1231,1231,1231,1231,0
20230822,174000,856152649,1231,1231,1231,1231,0
20230822,173900,856152649,1231,1231,1231,1231,0
20230822,173800,856152649,1231,1231,1231,1231,0
20230822,173700,856152649,1231,1231,1231,1231,8308
20230822,173600,856152649,1231,1231,1231,1231,0
20230822,173500,856152649,1231,1231,1231,1231,0
20230822,173400,856152649,1231,1231,1231,1231,0
20230822,173300,856152649,1231,1231,1231,1231,0
20230822,173200,856152649,1231,1231,1231,1231,0
20230822,173100,856152649,1231,1231,1231,1231,0
20230822,173000,856152649,1231,1231,1231,1231,0
20230822,172900,856152649,1231,1231,1231,1231,0
20230822,172800,856152649,1231,1231,1231,1231,0
20230822,172700,856152649,1231,1231,1231,1231,0
20230822,172600,856152649,1231,1231,1231,1231,0
20230822,172500,856152649,1231,1231,1231,1231,0
20230822,172400,856152649,1231,1231,1231,1231,0
20230822,172300,856152649,1231,1231,1231,1231,0
20230822,172200,856152649,1231,1231,1231,1231,0
20230822,172100,856152649,1231,1231,1231,1231,0
20230822,172000,856152649,1231,1231,1231,1231,0
20230822,171900,856152649,1231,1231,1231,1231,0
20230822,171800,856152649,1231,1231,1231,1231,0
20230822,171700,856152649,1231,1231,1231,1231,0
20230822,171600,856152649,1231,1231,1231,1231,0
20230822,171500,856152649,1231,1231,1231,1231,0
20230822,171400,856152649,1231,1231,1231,1231,0
20230822,171300,856152649,1231,1231,1231,1231,0
20230822,171200,856152649,1231,1231,1231,1231,0
20230822,171100,856152649,1231,1231,1231,1231,0
20230822,171000,856152649,1231,1231,1231,1231,0
20230822,170900,856152649,1231,1231,1231,1231,0
20230822,170800,856152649,1231,1231,1231,1231,0
20230822,170700,856152649,1231,1231,1231,1231,8308
20230822,170600,856152649,1231,1231,1231,1231,0
20230822,170500,856152649,1231,1231,1231,1231,0
20230822,170400,856152649,1231,1231,1231,1231,0
20230822,170300,856152649,1231,1231,1231,1231,0
20230822,170200,856152649,1231,1231,1231,1231,0
20230822,170100,856152649,1231,1231,1231,1231,0
20230822,170000,856152649,1231,1231,1231,1231,0
20230822,165900,856152649,1231,1231,1231,1231,0
20230822,165800,856152649,1231,1231,1231,1231,0
20230822,165700,856152649,1231,1231,1231,1231,0
20230822,165600,856152649,1231,1231,1231,1231,0
20230822,165500,856152649,1231,1231,1231,1231,0
20230822,165400,856152649,1231,1231,1231,1231,0
20230822,165300,856152649,1231,1231,1231,1231,0
20230822,165200,856152649,1231,1231,1231,1231,0
20230822,165100,856152649,1231,1231,1231,1231,0
20230822,165000,856152649,1231,1231,1231,1231,0
20230822,164900,856152649,1231,1231,1231,1231,0
20230822,164800,856152649,1231,1231,1231,1231,0
20230822,164700,856152649,1231,1231,1231,1231,0
20230822,164600,856152649,1231,1231,1231,1231,0
20230822,164500,856152649,1231,1231,1231,1231,0
20230822,164400,856152649,1231,1231,1231,1231,0
20230822,164300,856152649,1231,1231,1231,1231,0
20230822,164200,856152649,1231,1231,1231,1231,0
20230822,164100,856152649,1231,1231,1231,1231,0
20230822,164000,856152649,1231,1231,1231,1231,0
20230822,163900,856152649,1231,1231,1231,1231,0
20230822,163800,856152649,1231,1231,1231,1231,0
20230822,163700,856152649,1231,1231,1231,1231,8308
20230822,163600,856152649,1231,1231,1231,1231,0
20230822,163500,856152649,1231,1231,1231,1231,0
20230822,163400,856152649,1231,1231,1231,1231,0
20230822,163300,856152649,1231,1231,1231,1231,0
20230822,163200,856152649,1231,1231,1231,1231,0
20230822,163100,856152649,1231,1231,1231,1231,0
20230822,163000,856152649,1231,1231,1231,1231,0
20230822,162900,856152649,1231,1231,1231,1231,0
20230822,162800,856152649,1231,1231,1231,1231,0
20230822,162700,856152649,1231,1231,1231,1231,0
20230822,162600,856152649,1231,1231,1231,1231,0
20230822,162500,856152649,1231,1231,1231,1231,0
20230822,162400,856152649,1231,1231,1231,1231,0
20230822,162300,856152649,1231,1231,1231,1231,0
20230822,162200,856152649,1231,1231,1231,1231,0
20230822,162100,856152649,1231,1231,1231,1231,0
20230822,162000,856152649,1231,1231,1231,1231,0
20230822,161900,856152649,1231,1231,1231,1231,0
20230822,161800,856152649,1231,1231,1231,1231,0
20230822,161700,856152649,1231,1231,1231,1231,0
20230822,161600,856152649,1231,1231,1231,1231,0
20230822,161500,856152649,1231,1231,1231,1231,0
20230822,161400,856152649,1231,1231,1231,1231,0
20230822,161300,856152649,1231,1231,1231,1231,0
20230822,161200,856152649,1231,1231,1231,1231,0
20230822,161100,856152649,1231,1231,1231,1231,0
20230822,161000,856152649,1231,1231,1231,1231,0
20230822,160900,856152649,1231,1231,1231,1231,0
20230822,160800,856152649,1231,1231,1231,1231,0
20230822,160700,856152649,1231,1231,1231,1231,8308
20230822,160600,856152649,1231,1231,1231,1231,0
20230822,160500,856152649,1231,1231,1231,1231,0
20230822,160400,856152649,1231,1231,1231,1231,0
20230822,160300,856152649,1231,1231,1231,1231,0
20230822,160200,856152649,1231,1231,1231,1231,0
20230822,160100,856152649,1231,1231,1231,1231,0
20230822,160000,856152649,1231,1231,1231,1231,0
20230822,155900,856152649,1231,1231,1231,1231,0
20230822,155800,856152649,1231,1231,1231,1231,0
20230822,155700,856152649,1231,1231,1231,1231,0
20230822,155600,856152649,1231,1231,1231,1231,0
20230822,155500,856152649,1231,1231,1231,1231,0
20230822,155400,856152649,1231,1231,1231,1231,0
20230822,155300,856152649,1231,1231,1231,1231,0
20230822,155200,856152649,1231,1231,1231,1231,0
20230822,155100,856152649,1231,1231,1231,1231,0
20230822,155000,856152649,1231,1231,1231,1231,0
20230822,154900,856152649,1231,1231,1231,1231,0
20230822,154800,856152649,1231,1231,1231,1231,0
20230822,154700,856152649,1231,1231,1231,1231,0
20230822,154600,856152649,1231,1231,1231,1231,0
20230822,154500,856152649,1231,1231,1231,1231,0
20230822,154400,856152649,1231,1231,1231,1231,0
20230822,154300,856152649,1231,1231,1231,1231,0
20230822,154200,856152649,1231,1231,1231,1231,0
20230822,154100,856152649,1231,1231,1231,1231,0
20230822,154000,856152649,1231,1231,1231,1231,0
20230822,153900,856152649,1231,1231,1231,1231,0
20230822,153800,856152649,1231,1231,1231,1231,0
20230822,153700,856152649,1231,1231,1231,1231,8308
20230822,153600,856152649,1231,1231,1231,1231,0
20230822,153500,856152649,1231,1231,1231,1231,0
20230822,153400,856152649,1231,1231,1231,1231,0
20230822,153300,856152649,1231,1231,1231,1231,0
20230822,153200,856152649,1231,1231,1231,1231,0
20230822,153100,856152649,1231,1231,1231,1231,0
20230822,153000,856152649,1231,1231,1231,1231,8308
20230822,152900,845925501,1242,1242,1242,1242,0
20230822,152800,845925501,1242,1242,1242,1242,0
20230822,152700,845925501,1242,1242,1242,1242,0
20230822,152600,845925501,1242,1242,1242,1242,0
20230822,152500,845925501,1242,1242,1242,1242,0
20230822,152400,845925501,1242,1242,1242,1242,0
20230822,152300,845925501,1242,1242,1242,1242,0
20230822,152200,845925501,1242,1242,1242,1242,0
20230822,152100,845925501,1242,1242,1242,1242,0
20230822,152000,845925501,1242,1242,1242,1242,0
20230822,151900,845925501,1242,1240,1242,1240,1702
20230822,151800,843813601,1240,1231,1240,1231,9553
20230822,151700,832038117,1232,1232,1232,1232,861
20230822,151600,830977365,1233,1231,1233,1231,1274
20230822,151500,829408553,1231,1230,1233,1230,731
20230822,151400,828509153,1234,1231,1234,1230,6624
20230822,151300,820358079,1230,1230,1230,1230,6500
20230822,151200,812363079,1234,1234,1234,1230,4053
20230822,151100,807374230,1232,1232,1232,1232,195
20230822,151000,807133990,1232,1232,1233,1231,12314
20230822,150900,791969630,1233,1234,1234,1233,645
20230822,150800,791174344,1233,1235,1235,1233,1400
20230822,150700,789447944,1235,1235,1235,1235,1898
20230822,150600,787103914,1233,1236,1236,1233,16718
20230822,150500,766480351,1235,1235,1235,1235,0
20230822,150400,766480351,1235,1235,1235,1235,2320
20230822,150300,763615151,1235,1235,1235,1235,0
20230822,150200,763615151,1235,1240,1240,1235,18254
20230822,150100,741061265,1242,1242,1242,1242,0
20230822,150000,741061265,1242,1238,1242,1238,403
20230822,145900,740560751,1238,1238,1238,1238,4
20230822,145800,740555799,1237,1237,1237,1237,1581
20230822,145700,738600102,1237,1237,1237,1237,3291
20230822,145600,734529135,1237,1237,1237,1237,52
20230822,145500,734464811,1237,1238,1238,1237,4908
20230822,145400,728393589,1238,1240,1240,1237,8825
20230822,145300,717465016,1240,1240,1240,1240,100
20230822,145200,717341016,1240,1241,1241,1240,2465
20230822,145100,714283837,1240,1241,1241,1240,50
20230822,145000,714221821,1244,1244,1244,1244,0
20230822,144900,714221821,1244,1244,1244,1244,0
20230822,144800,714221821,1244,1244,1244,1244,5
20230822,144700,714215601,1244,1244,1244,1244,20
20230822,144600,714190721,1239,1239,1239,1239,0
20230822,144500,714190721,1239,1239,1239,1239,0
20230822,144400,714190721,1239,1239,1239,1239,0
20230822,144300,714190721,1239,1239,1239,1239,0
20230822,144200,714190721,1239,1239,1239,1239,0
20230822,144100,714190721,1239,1239,1239,1239,0
20230822,144000,714190721,1239,1239,1239,1239,150
20230822,143900,714004871,1239,1240,1240,1239,100
20230822,143800,713880961,1239,1239,1239,1239,0
20230822,143700,713880961,1239,1239,1239,1239,250
20230822,143600,713571211,1239,1239,1239,1239,0
20230822,143500,713571211,1239,1239,1239,1239,900
20230822,143400,712456111,1245,1245,1245,1245,10
20230822,143300,712443661,1245,1245,1245,1245,0
20230822,143200,712443661,1245,1245,1245,1245,194
20230822,143100,712202131,1245,1245,1245,1245,639
20230822,143000,711406576,1239,1239,1239,1239,0
20230822,142900,711406576,1239,1239,1239,1239,1272
20230822,142800,709830568,1239,1239,1239,1239,0
20230822,142700,709830568,1239,1239,1239,1239,1391
20230822,142600,708107119,1239,1239,1239,1239,0
20230822,142500,708107119,1239,1239,1239,1239,109
20230822,142400,707972068,1239,1240,1240,1239,8439
20230822,142300,697514137,1240,1240,1240,1240,0
20230822,142200,697514137,1240,1240,1240,1240,3
20230822,142100,697510417,1240,1240,1240,1240,150
20230822,142000,697324417,1240,1240,1240,1240,216
20230822,141900,697056577,1239,1240,1240,1239,961
20230822,141800,695865737,1240,1240,1240,1239,79
20230822,141700,695767798,1240,1240,1240,1240,0
20230822,141600,695767798,1240,1240,1240,1240,922
20230822,141500,694624518,1240,1240,1240,1240,3595
20230822,141400,690166718,1240,1240,1240,1240,0
20230822,141300,690166718,1240,1240,1240,1240,250
20230822,141200,689856718,1240,1240,1240,1240,0
20230822,141100,689856718,1240,1240,1240,1240,0
20230822,141000,689856718,1240,1243,1243,1240,1115
20230822,140900,688472108,1242,1242,1242,1242,142
20230822,140800,688295744,1241,1241,1241,1241,239
20230822,140700,687999145,1241,1240,1241,1239,899
20230822,140600,686883584,1239,1239,1239,1239,2000
20230822,140500,684405584,1239,1239,1239,1239,0
20230822,140400,684405584,1239,1240,1240,1239,501
20230822,140300,683784844,1240,1240,1240,1239,1563
20230822,140200,681847549,1240,1240,1240,1240,600
20230822,140100,681103549,1240,1240,1240,1240,89
20230822,140000,680993189,1240,1240,1240,1240,11
20230822,135900,680979549,1240,1240,1240,1240,4680
20230822,135800,675176349,1240,1242,1242,1240,10683
20230822,135700,661921297,1246,1243,1246,1243,228
20230822,135600,661637239,1243,1243,1243,1243,0
20230822,135500,661637239,1243,1243,1243,1243,1000
20230822,135400,660394239,1243,1243,1243,1243,0
20230822,135300,660394239,1243,1243,1243,1243,0
20230822,135200,660394239,1243,1243,1243,1243,0
20230822,135100,660394239,1243,1243,1243,1243,500
20230822,135000,659772739,1242,1242,1242,1242,0
20230822,134900,659772739,1242,1242,1242,1242,0
20230822,134800,659772739,1242,1242,1242,1242,2050
20230822,134700,657226639,1242,1242,1242,1242,0
20230822,134600,657226639,1242,1242,1242,1242,0
20230822,134500,657226639,1242,1242,1242,1242,0
20230822,134400,657226639,1242,1242,1242,1242,1
20230822,134300,657225397,1241,1242,1242,1241,900
20230822,134200,656108394,1242,1242,1242,1242,0
20230822,134100,656108394,1242,1242,1242,1242,0
20230822,134000,656108394,1242,1242,1242,1242,60
20230822,133900,656033874,1246,1246,1246,1246,0
20230822,133800,656033874,1246,1246,1246,1246,0
20230822,133700,656033874,1246,1246,1246,1246,1
20230822,133600,656032628,1246,1246,1246,1246,10
20230822,133500,656020168,1241,1242,1246,1241,1211
20230822,133400,654513775,1242,1243,1243,1242,2015
20230822,133300,652010645,1245,1245,1245,1245,0
20230822,133200,652010645,1245,1245,1245,1245,0
20230822,133100,652010645,1245,1245,1245,1245,251
20230822,133000,651698150,1245,1245,1245,1245,120
20230822,132900,651548750,1246,1246,1246,1246,0
20230822,132800,651548750,1246,1246,1246,1246,537
20230822,132700,650879648,1242,1242,1242,1242,0
20230822,132600,650879648,1242,1242,1242,1242,0
20230822,132500,650879648,1242,1243,1243,1242,4000
20230822,132400,645911647,1242,1242,1242,1242,0
20230822,132300,645911647,1242,1242,1242,1242,0
20230822,132200,645911647,1242,1242,1242,1242,0
20230822,132100,645911647,1242,1242,1242,1242,1000
20230822,132000,644669647,1242,1242,1242,1242,1
20230822,131900,644668405,1241,1241,1241,1241,0
20230822,131800,644668405,1241,1241,1241,1241,0
20230822,131700,644668405,1241,1241,1241,1241,0
20230822,131600,644668405,1241,1241,1241,1241,0
20230822,131500,644668405,1241,1241,1241,1241,0
20230822,131400,644668405,1241,1242,1242,1241,401
20230822,131300,644170752,1247,1247,1247,1247,1000
20230822,131200,642923752,1247,1247,1247,1247,213
20230822,131100,642658141,1240,1240,1240,1240,0
20230822,131000,642658141,1240,1240,1240,1240,0
20230822,130900,642658141,1240,1242,1242,1240,5053
20230822,130800,636389987,1242,1242,1242,1242,0
20230822,130700,636389987,1242,1243,1243,1242,2494
20230822,130600,633292311,1247,1247,1247,1247,0
20230822,130500,633292311,1247,1247,1247,1247,0
20230822,130400,633292311,1247,1247,1247,1247,0
20230822,130300,633292311,1247,1243,1247,1243,280
20230822,130200,632944267,1243,1244,1244,1243,1351
20230822,130100,631264944,1247,1247,1247,1247,4
20230822,130000,631259956,1247,1247,1247,1247,10
20230822,125900,631247486,1243,1245,1245,1243,2
20230822,125800,631244998,1245,1249,1249,1245,2877
20230822,125700,627662683,1249,1249,1249,1249,238
20230822,125600,627365421,1249,1249,1249,1249,0
20230822,125500,627365421,1249,1249,1249,1249,0
20230822,125400,627365421,1249,1249,1249,1249,0
20230822,125300,627365421,1249,1249,1249,1249,0
20230822,125200,627365421,1249,1249,1249,1249,1
20230822,125100,627364172,1247,1247,1247,1247,66
20230822,125000,627281870,1249,1248,1249,1248,2
20230822,124900,627279373,1249,1248,1249,1248,22
20230822,124800,627251916,1247,1247,1247,1247,20
20230822,124700,627226976,1246,1245,1246,1245,100
20230822,124600,627102377,1245,1245,1245,1245,0
20230822,124500,627102377,1245,1245,1245,1245,0
20230822,124400,627102377,1245,1245,1245,1245,0
20230822,124300,627102377,1245,1245,1245,1245,0
20230822,124200,627102377,1245,1245,1245,1245,500
20230822,124100,626479877,1245,1246,1246,1245,113
20230822,124000,626339182,1246,1246,1246,1246,1
20230822,123900,626337936,1245,1245,1245,1245,0
20230822,123800,626337936,1245,1245,1245,1245,1
20230822,123700,626336691,1251,1251,1251,1251,541
20230822,123600,625659900,1252,1252,1252,1252,0
20230822,123500,625659900,1252,1252,1252,1252,0
20230822,123400,625659900,1252,1252,1252,1252,0
20230822,123300,625659900,1252,1252,1252,1252,0
20230822,123200,625659900,1252,1252,1252,1252,0
20230822,123100,625659900,1252,1252,1252,1252,0
20230822,123000,625659900,1252,1252,1252,1252,0
20230822,122900,625659900,1252,1250,1252,1250,718
20230822,122800,624762350,1250,1250,1250,1250,0
20230822,122700,624762350,1250,1250,1250,1250,0
20230822,122600,624762350,1250,1248,1250,1248,1230
20230822,122500,623225148,1248,1248,1248,1248,50
20230822,122400,623162748,1248,1248,1248,1248,1
20230822,122300,623161500,1242,1242,1242,1242,0
20230822,122200,623161500,1242,1244,1248,1242,2410
20230822,122100,620166781,1248,1248,1248,1248,0
20230822,122000,620166781,1248,1248,1248,1244,56
20230822,121900,620097051,1248,1248,1248,1248,2238
20230822,121800,617304027,1248,1248,1248,1248,0
20230822,121700,617304027,1248,1248,1248,1248,0
20230822,121600,617304027,1248,1248,1248,1248,120
20230822,121500,617154267,1245,1245,1245,1245,0
20230822,121400,617154267,1245,1243,1245,1243,4945
20230822,121300,610997744,1245,1245,1245,1245,0
20230822,121200,610997744,1245,1245,1245,1245,428
20230822,121100,610464884,1244,1244,1244,1244,100
20230822,121000,610340484,1242,1242,1242,1242,0
20230822,120900,610340484,1242,1242,1242,1242,0
20230822,120800,610340484,1242,1242,1242,1242,2076
20230822,120700,607762092,1242,1242,1242,1242,656
20230822,120600,606947340,1244,1244,1244,1244,1
20230822,120500,606946096,1244,1244,1244,1244,260
20230822,120400,606622656,1244,1244,1244,1244,120
20230822,120300,606473376,1244,1244,1244,1243,202
20230822,120200,606222288,1242,1243,1243,1242,119
20230822,120100,606074454,1243,1243,1243,1243,30
20230822,120000,606037164,1243,1243,1243,1243,10
20230822,115900,606024734,1242,1242,1242,1242,3
20230822,115800,606021008,1243,1243,1243,1243,0
20230822,115700,606021008,1243,1243,1243,1243,19
20230822,115600,605997391,1243,1243,1243,1243,1003
20230822,115500,604750662,1243,1243,1243,1243,30
20230822,115400,604713372,1243,1243,1243,1243,191
20230822,115300,604475959,1242,1242,1242,1242,0
20230822,115200,604475959,1242,1243,1243,1242,6445
20230822,115100,596465745,1243,1244,1245,1243,1416
20230822,115000,594704157,1244,1244,1244,1244,0
20230822,114900,594704157,1244,1244,1244,1244,110
20230822,114800,594567317,1245,1245,1245,1245,483
20230822,114700,593965982,1245,1245,1245,1245,20
20230822,114600,593941082,1244,1245,1245,1244,2929
20230822,114500,590295700,1244,1244,1244,1244,399
20230822,114400,589799344,1245,1245,1245,1245,50
20230822,114300,589737094,1244,1244,1244,1244,132
20230822,114200,589572886,1245,1245,1245,1245,0
20230822,114100,589572886,1245,1245,1245,1245,607
20230822,114000,588817171,1245,1245,1245,1245,96
20230822,113900,588697651,1245,1245,1245,1245,48
20230822,113800,588637891,1244,1245,1245,1244,741
20230822,113700,587715373,1244,1245,1245,1244,275
20230822,113600,587373209,1244,1245,1245,1244,552
20230822,113500,586685993,1244,1244,1244,1244,774
20230822,113400,585723137,1244,1244,1244,1244,58
20230822,113300,585650985,1244,1244,1245,1244,8051
20230822,113200,575628469,1243,1243,1243,1243,504
20230822,113100,575001997,1243,1242,1243,1242,448
20230822,113000,574445481,1242,1242,1242,1242,377
20230822,112900,573977247,1241,1241,1241,1241,0
20230822,112800,573977247,1241,1241,1241,1241,0
20230822,112700,573977247,1241,1241,1241,1241,1000
20230822,112600,572736247,1241,1242,1242,1241,791
20230822,112500,571754025,1241,1241,1241,1241,150
20230822,112400,571567875,1241,1241,1241,1241,1
20230822,112300,571566634,1242,1242,1242,1242,1090
20230822,112200,570212854,1241,1241,1241,1241,1519
20230822,112100,568327775,1242,1242,1242,1241,614
20230822,112000,567565744,1242,1242,1242,1242,0
20230822,111900,567565744,1242,1244,1244,1242,729
20230822,111800,566658996,1242,1244,1244,1242,70
20230822,111700,566572036,1244,1244,1244,1244,150
20230822,111600,566385436,1243,1243,1243,1243,20
20230822,111500,566360576,1243,1243,1243,1243,481
20230822,111400,565762693,1240,1240,1240,1240,0
20230822,111300,565762693,1240,1240,1240,1240,0
20230822,111200,565762693,1240,1240,1240,1240,25
20230822,111100,565731693,1243,1241,1243,1239,2541
20230822,111000,562582775,1243,1243,1243,1243,0
20230822,110900,562582775,1243,1243,1243,1243,668
20230822,110800,561752451,1243,1242,1243,1242,14
20230822,110700,561735054,1240,1240,1240,1240,64
20230822,110600,561655694,1242,1242,1242,1242,100
20230822,110500,561531494,1242,1241,1242,1239,20078
20230822,110400,536644594,1242,1243,1243,1242,300
20230822,110300,536271894,1245,1245,1245,1245,0
20230822,110200,536271894,1245,1242,1245,1241,1210
20230822,110100,534769355,1245,1245,1245,1245,8
20230822,110000,534759395,1243,1245,1245,1243,135
20230822,105900,534591520,1245,1245,1245,1245,2
20230822,105800,534589030,1242,1241,1242,1241,826
20230822,105700,533563363,1241,1241,1241,1241,725
20230822,105600,532663638,1241,1241,1241,1241,60
20230822,105500,532589178,1241,1240,1241,1240,2010
20230822,105400,530096675,1241,1241,1241,1241,43
20230822,105300,530043312,1241,1241,1241,1241,144
20230822,105200,529864608,1240,1240,1240,1240,1913
20230822,105100,527492488,1241,1242,1242,1241,6967
20230822,105000,518840566,1242,1242,1242,1242,1493
20230822,104900,516986260,1246,1246,1246,1246,0
20230822,104800,516986260,1246,1241,1246,1241,2563
20230822,104700,513805262,1245,1245,1246,1245,2680
20230822,104600,510467482,1241,1241,1241,1241,30
20230822,104500,510430252,1241,1241,1241,1241,100
20230822,104400,510306152,1240,1243,1245,1240,10049
20230822,104300,497826808,1245,1245,1246,1243,22928
20230822,104200,469301343,1246,1246,1246,1246,0
20230822,104100,469301343,1246,1246,1246,1246,130
20230822,104000,469139363,1246,1247,1248,1246,6632
20230822,103900,460873553,1248,1248,1248,1248,7
20230822,103800,460864817,1248,1248,1248,1248,2001
20230822,103700,458367569,1251,1251,1251,1251,0
20230822,103600,458367569,1251,1251,1251,1251,3
20230822,103500,458363816,1251,1251,1251,1251,0
20230822,103400,458363816,1251,1248,1251,1248,408
20230822,103300,457853423,1247,1247,1247,1247,0
20230822,103200,457853423,1247,1249,1249,1247,10363
20230822,103100,444910745,1248,1248,1248,1248,1
20230822,103000,444909497,1247,1247,1247,1247,8197
20230822,102900,434687838,1247,1246,1247,1246,5643
20230822,102800,427656357,1246,1245,1246,1245,1061
20230822,102700,426335402,1245,1245,1245,1245,16
20230822,102600,426315482,1245,1245,1245,1245,182
20230822,102500,426088892,1245,1246,1246,1245,7294
20230822,102400,417007212,1246,1246,1246,1246,29
20230822,102300,416971078,1247,1247,1247,1247,110
20230822,102200,416833908,1247,1245,1247,1245,940
20230822,102100,415663588,1245,1251,1251,1245,481
20230822,102000,415064563,1246,1244,1246,1244,6416
20230822,101900,407075327,1244,1244,1245,1244,208
20230822,101800,406816573,1245,1247,1247,1245,1649
20230822,101700,404761418,1247,1247,1247,1247,0
20230822,101600,404761418,1247,1247,1247,1246,2474
20230822,101500,401676341,1246,1246,1246,1246,388
20230822,101400,401192893,1245,1250,1250,1245,25773
20230822,101300,369037817,1250,1250,1250,1250,355
20230822,101200,368594067,1249,1250,1250,1249,1559
20230822,101100,366645571,1250,1256,1256,1250,1721
20230822,101000,364494315,1256,1256,1256,1256,5
20230822,100900,364488035,1250,1255,1255,1249,2784
20230822,100800,361007473,1251,1251,1251,1251,0
20230822,100700,361007473,1251,1252,1252,1251,94
20230822,100600,360889835,1252,1253,1253,1252,1164
20230822,100500,359431649,1253,1253,1253,1253,1
20230822,100400,359430396,1260,1260,1260,1260,150
20230822,100300,359241396,1254,1263,1263,1254,178
20230822,100200,359018052,1263,1263,1263,1263,6
20230822,100100,359010474,1264,1254,1264,1254,559
20230822,100000,358305482,1254,1254,1254,1254,0
20230822,095900,358305482,1254,1254,1254,1254,2553
20230822,095800,355104020,1254,1254,1254,1254,220
20230822,095700,354828140,1250,1250,1250,1250,16
20230822,095600,354808140,1249,1250,1250,1249,2854
20230822,095500,351242210,1250,1252,1255,1250,6062
20230822,095400,343661562,1252,1254,1255,1252,7045
20230822,095300,334838178,1254,1259,1265,1254,17980
20230822,095200,312241283,1259,1258,1259,1258,323
20230822,095100,311834896,1258,1259,1260,1258,3640
20230822,095000,307255606,1259,1263,1263,1258,14293
20230822,094900,289250940,1268,1264,1268,1264,12
20230822,094800,289235728,1264,1267,1268,1264,43
20230822,094700,289181231,1267,1267,1267,1267,10
20230822,094600,289168561,1269,1261,1269,1261,2
20230822,094500,289166031,1269,1261,1269,1261,926
20230822,094400,287996687,1261,1263,1263,1260,1642
20230822,094300,285926186,1262,1270,1270,1262,2957
20230822,094200,282193620,1266,1265,1266,1265,1304
20230822,094100,280542771,1263,1262,1265,1262,1411
20230822,094000,278760757,1262,1268,1268,1262,11257
20230822,093900,264537293,1264,1265,1273,1263,9841
20230822,093800,252086474,1265,1274,1274,1264,3388
20230822,093700,247801323,1274,1274,1274,1274,2
20230822,093600,247798775,1274,1269,1274,1269,29
20230822,093500,247761949,1269,1275,1275,1268,1010
20230822,093400,246480230,1272,1273,1275,1272,1982
20230822,093300,243954690,1264,1273,1273,1264,517
20230822,093200,243296639,1273,1273,1273,1273,1
20230822,093100,243295366,1273,1264,1273,1264,6
20230822,093000,243287737,1273,1269,1273,1269,168
20230822,092900,243074519,1264,1264,1264,1264,105
20230822,092800,242941799,1271,1264,1271,1264,163
20230822,092700,242735760,1273,1266,1273,1264,12505
20230822,092600,226927969,1275,1267,1275,1265,708
20230822,092500,226030749,1267,1269,1269,1267,2192
20230822,092400,223253411,1275,1270,1275,1270,71
20230822,092300,223162994,1276,1265,1276,1265,1269
20230822,092200,221553253,1265,1268,1268,1265,1037
20230822,092100,220241313,1267,1272,1275,1267,3159
20230822,092000,216230411,1272,1272,1272,1270,2425
20230822,091900,213149270,1273,1277,1277,1272,4480
20230822,091800,207447705,1278,1279,1279,1273,5095
20230822,091700,200961583,1279,1281,1281,1274,11796
20230822,091600,185902018,1287,1281,1288,1279,2029
20230822,091500,183301833,1282,1282,1282,1279,353
20230822,091400,182849347,1283,1282,1284,1278,19432
20230822,091300,157973566,1288,1290,1290,1282,4174
20230822,091200,152618326,1292,1291,1292,1284,4317
20230822,091100,147045084,1290,1288,1291,1288,701
20230822,091000,146140455,1291,1287,1291,1287,500
20230822,090900,145496422,1290,1286,1290,1282,537
20230822,090800,144806580,1286,1287,1290,1281,3304
20230822,090700,140559822,1288,1296,1296,1288,7887
20230822,090600,130379869,1296,1297,1297,1296,2098
20230822,090500,127660549,1293,1293,1298,1292,3561
20230822,090400,123051301,1299,1303,1303,1291,12095
20230822,090300,107405428,1304,1293,1305,1293,29270
20230822,090200,69331578,1298,1281,1298,1281,24743
20230822,090100,37446423,1277,1274,1280,1274,8132
20230822,090000,27043588,1280,1274,1280,1274,21226