KissMeData/014190/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185400,72899241,1642,1642,1642,1642,2337
20230822,185300,72899241,1642,1642,1642,1642,0
20230822,185200,72899241,1642,1642,1642,1642,0
20230822,185100,72899241,1642,1642,1642,1642,0
20230822,185000,72899241,1642,1642,1642,1642,0
20230822,184900,72899241,1642,1642,1642,1642,0
20230822,184800,72899241,1642,1642,1642,1642,0
20230822,184700,72899241,1642,1642,1642,1642,0
20230822,184600,72899241,1642,1642,1642,1642,0
20230822,184500,72899241,1642,1642,1642,1642,0
20230822,184400,72899241,1642,1642,1642,1642,0
20230822,184300,72899241,1642,1642,1642,1642,0
20230822,184200,72899241,1642,1642,1642,1642,0
20230822,184100,72899241,1642,1642,1642,1642,0
20230822,184000,72899241,1642,1642,1642,1642,0
20230822,183900,72899241,1642,1642,1642,1642,0
20230822,183800,72899241,1642,1642,1642,1642,0
20230822,183700,72899241,1642,1642,1642,1642,0
20230822,183600,72899241,1642,1642,1642,1642,0
20230822,183500,72899241,1642,1642,1642,1642,0
20230822,183400,72899241,1642,1642,1642,1642,0
20230822,183300,72899241,1642,1642,1642,1642,0
20230822,183200,72899241,1642,1642,1642,1642,0
20230822,183100,72899241,1642,1642,1642,1642,0
20230822,183000,72899241,1642,1642,1642,1642,0
20230822,182900,72899241,1642,1642,1642,1642,0
20230822,182800,72899241,1642,1642,1642,1642,0
20230822,182700,72899241,1642,1642,1642,1642,0
20230822,182600,72899241,1642,1642,1642,1642,0
20230822,182500,72899241,1642,1642,1642,1642,0
20230822,182400,72899241,1642,1642,1642,1642,2337
20230822,182300,72899241,1642,1642,1642,1642,0
20230822,182200,72899241,1642,1642,1642,1642,0
20230822,182100,72899241,1642,1642,1642,1642,0
20230822,182000,72899241,1642,1642,1642,1642,0
20230822,181900,72899241,1642,1642,1642,1642,0
20230822,181800,72899241,1642,1642,1642,1642,0
20230822,181700,72899241,1642,1642,1642,1642,0
20230822,181600,72899241,1642,1642,1642,1642,0
20230822,181500,72899241,1642,1642,1642,1642,0
20230822,181400,72899241,1642,1642,1642,1642,0
20230822,181300,72899241,1642,1642,1642,1642,0
20230822,181200,72899241,1642,1642,1642,1642,0
20230822,181100,72899241,1642,1642,1642,1642,0
20230822,181000,72899241,1642,1642,1642,1642,0
20230822,180900,72899241,1642,1642,1642,1642,0
20230822,180800,72899241,1642,1642,1642,1642,0
20230822,180700,72899241,1642,1642,1642,1642,0
20230822,180600,72899241,1642,1642,1642,1642,0
20230822,180500,72899241,1642,1642,1642,1642,0
20230822,180400,72899241,1642,1642,1642,1642,0
20230822,180300,72899241,1642,1642,1642,1642,0
20230822,180200,72899241,1642,1642,1642,1642,0
20230822,180100,72899241,1642,1642,1642,1642,0
20230822,180000,72899241,1642,1642,1642,1642,0
20230822,175900,72899241,1642,1642,1642,1642,0
20230822,175800,72899241,1642,1642,1642,1642,0
20230822,175700,72899241,1642,1642,1642,1642,0
20230822,175600,72899241,1642,1642,1642,1642,0
20230822,175500,72899241,1642,1642,1642,1642,0
20230822,175400,72899241,1642,1642,1642,1642,2337
20230822,175300,72899241,1642,1642,1642,1642,0
20230822,175200,72899241,1642,1642,1642,1642,0
20230822,175100,72899241,1642,1642,1642,1642,0
20230822,175000,72899241,1642,1642,1642,1642,0
20230822,174900,72899241,1642,1642,1642,1642,0
20230822,174800,72899241,1642,1642,1642,1642,0
20230822,174700,72899241,1642,1642,1642,1642,0
20230822,174600,72899241,1642,1642,1642,1642,0
20230822,174500,72899241,1642,1642,1642,1642,0
20230822,174400,72899241,1642,1642,1642,1642,0
20230822,174300,72899241,1642,1642,1642,1642,0
20230822,174200,72899241,1642,1642,1642,1642,0
20230822,174100,72899241,1642,1642,1642,1642,0
20230822,174000,72899241,1642,1642,1642,1642,0
20230822,173900,72899241,1642,1642,1642,1642,0
20230822,173800,72899241,1642,1642,1642,1642,0
20230822,173700,72899241,1642,1642,1642,1642,0
20230822,173600,72899241,1642,1642,1642,1642,0
20230822,173500,72899241,1642,1642,1642,1642,0
20230822,173400,72899241,1642,1642,1642,1642,0
20230822,173300,72899241,1642,1642,1642,1642,0
20230822,173200,72899241,1642,1642,1642,1642,0
20230822,173100,72899241,1642,1642,1642,1642,0
20230822,173000,72899241,1642,1642,1642,1642,0
20230822,172900,72899241,1642,1642,1642,1642,0
20230822,172800,72899241,1642,1642,1642,1642,0
20230822,172700,72899241,1642,1642,1642,1642,0
20230822,172600,72899241,1642,1642,1642,1642,0
20230822,172500,72899241,1642,1642,1642,1642,0
20230822,172400,72899241,1642,1642,1642,1642,2337
20230822,172300,72899241,1642,1642,1642,1642,0
20230822,172200,72899241,1642,1642,1642,1642,0
20230822,172100,72899241,1642,1642,1642,1642,0
20230822,172000,72899241,1642,1642,1642,1642,0
20230822,171900,72899241,1642,1642,1642,1642,0
20230822,171800,72899241,1642,1642,1642,1642,0
20230822,171700,72899241,1642,1642,1642,1642,0
20230822,171600,72899241,1642,1642,1642,1642,0
20230822,171500,72899241,1642,1642,1642,1642,0
20230822,171400,72899241,1642,1642,1642,1642,0
20230822,171300,72899241,1642,1642,1642,1642,0
20230822,171200,72899241,1642,1642,1642,1642,0
20230822,171100,72899241,1642,1642,1642,1642,0
20230822,171000,72899241,1642,1642,1642,1642,0
20230822,170900,72899241,1642,1642,1642,1642,0
20230822,170800,72899241,1642,1642,1642,1642,0
20230822,170700,72899241,1642,1642,1642,1642,0
20230822,170600,72899241,1642,1642,1642,1642,0
20230822,170500,72899241,1642,1642,1642,1642,0
20230822,170400,72899241,1642,1642,1642,1642,0
20230822,170300,72899241,1642,1642,1642,1642,0
20230822,170200,72899241,1642,1642,1642,1642,0
20230822,170100,72899241,1642,1642,1642,1642,0
20230822,170000,72899241,1642,1642,1642,1642,0
20230822,165900,72899241,1642,1642,1642,1642,0
20230822,165800,72899241,1642,1642,1642,1642,0
20230822,165700,72899241,1642,1642,1642,1642,0
20230822,165600,72899241,1642,1642,1642,1642,0
20230822,165500,72899241,1642,1642,1642,1642,0
20230822,165400,72899241,1642,1642,1642,1642,2337
20230822,165300,72899241,1642,1642,1642,1642,0
20230822,165200,72899241,1642,1642,1642,1642,0
20230822,165100,72899241,1642,1642,1642,1642,0
20230822,165000,72899241,1642,1642,1642,1642,0
20230822,164900,72899241,1642,1642,1642,1642,0
20230822,164800,72899241,1642,1642,1642,1642,0
20230822,164700,72899241,1642,1642,1642,1642,0
20230822,164600,72899241,1642,1642,1642,1642,0
20230822,164500,72899241,1642,1642,1642,1642,0
20230822,164400,72899241,1642,1642,1642,1642,0
20230822,164300,72899241,1642,1642,1642,1642,0
20230822,164200,72899241,1642,1642,1642,1642,0
20230822,164100,72899241,1642,1642,1642,1642,0
20230822,164000,72899241,1642,1642,1642,1642,0
20230822,163900,72899241,1642,1642,1642,1642,0
20230822,163800,72899241,1642,1642,1642,1642,0
20230822,163700,72899241,1642,1642,1642,1642,0
20230822,163600,72899241,1642,1642,1642,1642,0
20230822,163500,72899241,1642,1642,1642,1642,0
20230822,163400,72899241,1642,1642,1642,1642,0
20230822,163300,72899241,1642,1642,1642,1642,0
20230822,163200,72899241,1642,1642,1642,1642,0
20230822,163100,72899241,1642,1642,1642,1642,0
20230822,163000,72899241,1642,1642,1642,1642,0
20230822,162900,72899241,1642,1642,1642,1642,0
20230822,162800,72899241,1642,1642,1642,1642,0
20230822,162700,72899241,1642,1642,1642,1642,0
20230822,162600,72899241,1642,1642,1642,1642,0
20230822,162500,72899241,1642,1642,1642,1642,0
20230822,162400,72899241,1642,1642,1642,1642,2337
20230822,162300,72899241,1642,1642,1642,1642,0
20230822,162200,72899241,1642,1642,1642,1642,0
20230822,162100,72899241,1642,1642,1642,1642,0
20230822,162000,72899241,1642,1642,1642,1642,0
20230822,161900,72899241,1642,1642,1642,1642,0
20230822,161800,72899241,1642,1642,1642,1642,0
20230822,161700,72899241,1642,1642,1642,1642,0
20230822,161600,72899241,1642,1642,1642,1642,0
20230822,161500,72899241,1642,1642,1642,1642,0
20230822,161400,72899241,1642,1642,1642,1642,0
20230822,161300,72899241,1642,1642,1642,1642,0
20230822,161200,72899241,1642,1642,1642,1642,0
20230822,161100,72899241,1642,1642,1642,1642,0
20230822,161000,72899241,1642,1642,1642,1642,0
20230822,160900,72899241,1642,1642,1642,1642,0
20230822,160800,72899241,1642,1642,1642,1642,0
20230822,160700,72899241,1642,1642,1642,1642,0
20230822,160600,72899241,1642,1642,1642,1642,0
20230822,160500,72899241,1642,1642,1642,1642,0
20230822,160400,72899241,1642,1642,1642,1642,0
20230822,160300,72899241,1642,1642,1642,1642,0
20230822,160200,72899241,1642,1642,1642,1642,0
20230822,160100,72899241,1642,1642,1642,1642,0
20230822,160000,72899241,1642,1642,1642,1642,0
20230822,155900,72899241,1642,1642,1642,1642,0
20230822,155800,72899241,1642,1642,1642,1642,0
20230822,155700,72899241,1642,1642,1642,1642,0
20230822,155600,72899241,1642,1642,1642,1642,0
20230822,155500,72899241,1642,1642,1642,1642,0
20230822,155400,72899241,1642,1642,1642,1642,2337
20230822,155300,72899241,1642,1642,1642,1642,0
20230822,155200,72899241,1642,1642,1642,1642,0
20230822,155100,72899241,1642,1642,1642,1642,0
20230822,155000,72899241,1642,1642,1642,1642,0
20230822,154900,72899241,1642,1642,1642,1642,0
20230822,154800,72899241,1642,1642,1642,1642,0
20230822,154700,72899241,1642,1642,1642,1642,0
20230822,154600,72899241,1642,1642,1642,1642,0
20230822,154500,72899241,1642,1642,1642,1642,0
20230822,154400,72899241,1642,1642,1642,1642,0
20230822,154300,72899241,1642,1642,1642,1642,0
20230822,154200,72899241,1642,1642,1642,1642,0
20230822,154100,72899241,1642,1642,1642,1642,0
20230822,154000,72899241,1642,1642,1642,1642,0
20230822,153900,72899241,1642,1642,1642,1642,0
20230822,153800,72899241,1642,1642,1642,1642,0
20230822,153700,72899241,1642,1642,1642,1642,0
20230822,153600,72899241,1642,1642,1642,1642,0
20230822,153500,72899241,1642,1642,1642,1642,0
20230822,153400,72899241,1642,1642,1642,1642,0
20230822,153300,72899241,1642,1642,1642,1642,0
20230822,153200,72899241,1642,1642,1642,1642,0
20230822,153100,72899241,1642,1642,1642,1642,0
20230822,153000,72899241,1642,1642,1642,1642,2337
20230822,152900,69061887,1648,1648,1648,1648,0
20230822,152800,69061887,1648,1648,1648,1648,0
20230822,152700,69061887,1648,1648,1648,1648,0
20230822,152600,69061887,1648,1648,1648,1648,0
20230822,152500,69061887,1648,1648,1648,1648,0
20230822,152400,69061887,1648,1648,1648,1648,0
20230822,152300,69061887,1648,1648,1648,1648,0
20230822,152200,69061887,1648,1648,1648,1648,0
20230822,152100,69061887,1648,1648,1648,1648,0
20230822,152000,69061887,1648,1648,1648,1648,0
20230822,151900,69061887,1648,1644,1648,1642,635
20230822,151800,68017731,1644,1644,1644,1644,0
20230822,151700,68017731,1644,1644,1644,1644,0
20230822,151600,68017731,1644,1644,1644,1644,1
20230822,151500,68016087,1643,1643,1643,1643,0
20230822,151400,68016087,1643,1643,1643,1643,0
20230822,151300,68016087,1643,1643,1643,1643,0
20230822,151200,68016087,1643,1643,1643,1643,1
20230822,151100,68014444,1643,1643,1643,1643,0
20230822,151000,68014444,1643,1643,1643,1643,48
20230822,150900,67935580,1644,1644,1644,1644,0
20230822,150800,67935580,1644,1644,1644,1644,0
20230822,150700,67935580,1644,1644,1644,1644,0
20230822,150600,67935580,1644,1644,1644,1644,0
20230822,150500,67935580,1644,1644,1644,1644,1
20230822,150400,67933936,1644,1644,1644,1644,7
20230822,150300,67922428,1642,1642,1642,1642,4
20230822,150200,67915860,1642,1643,1644,1642,5
20230822,150100,67907647,1642,1642,1642,1642,106
20230822,150000,67733595,1642,1642,1642,1642,4
20230822,145900,67727027,1644,1644,1644,1644,100
20230822,145800,67562627,1644,1644,1644,1644,7
20230822,145700,67551119,1644,1644,1644,1644,0
20230822,145600,67551119,1644,1644,1644,1644,0
20230822,145500,67551119,1644,1644,1644,1644,0
20230822,145400,67551119,1644,1644,1644,1644,0
20230822,145300,67551119,1644,1644,1644,1644,20
20230822,145200,67518239,1644,1644,1644,1644,0
20230822,145100,67518239,1644,1644,1644,1644,0
20230822,145000,67518239,1644,1644,1644,1644,0
20230822,144900,67518239,1644,1644,1644,1644,0
20230822,144800,67518239,1644,1644,1644,1644,0
20230822,144700,67518239,1644,1644,1644,1644,0
20230822,144600,67518239,1644,1644,1644,1644,0
20230822,144500,67518239,1644,1644,1644,1644,0
20230822,144400,67518239,1644,1644,1644,1644,0
20230822,144300,67518239,1644,1644,1644,1644,0
20230822,144200,67518239,1644,1644,1644,1644,0
20230822,144100,67518239,1644,1644,1644,1644,0
20230822,144000,67518239,1644,1644,1644,1644,0
20230822,143900,67518239,1644,1642,1644,1642,641
20230822,143800,66465583,1643,1643,1643,1643,111
20230822,143700,66283210,1643,1643,1643,1643,0
20230822,143600,66283210,1643,1643,1643,1643,0
20230822,143500,66283210,1643,1643,1643,1643,0
20230822,143400,66283210,1643,1643,1643,1643,0
20230822,143300,66283210,1643,1643,1643,1643,0
20230822,143200,66283210,1643,1643,1643,1643,98
20230822,143100,66122196,1644,1644,1644,1644,0
20230822,143000,66122196,1644,1644,1644,1644,0
20230822,142900,66122196,1644,1644,1644,1644,0
20230822,142800,66122196,1644,1644,1644,1644,65
20230822,142700,66015336,1645,1645,1645,1645,0
20230822,142600,66015336,1645,1645,1645,1645,0
20230822,142500,66015336,1645,1645,1645,1645,0
20230822,142400,66015336,1645,1645,1645,1645,0
20230822,142300,66015336,1645,1645,1645,1645,0
20230822,142200,66015336,1645,1645,1645,1645,2
20230822,142100,66012046,1646,1646,1646,1646,0
20230822,142000,66012046,1646,1646,1646,1646,0
20230822,141900,66012046,1646,1646,1646,1646,0
20230822,141800,66012046,1646,1646,1646,1646,0
20230822,141700,66012046,1646,1646,1646,1646,0
20230822,141600,66012046,1646,1646,1646,1646,0
20230822,141500,66012046,1646,1646,1646,1646,0
20230822,141400,66012046,1646,1646,1646,1646,101
20230822,141300,65845800,1645,1645,1645,1645,0
20230822,141200,65845800,1645,1645,1645,1645,1
20230822,141100,65844155,1645,1645,1645,1645,0
20230822,141000,65844155,1645,1645,1645,1645,1
20230822,140900,65842510,1645,1645,1645,1645,0
20230822,140800,65842510,1645,1642,1645,1642,1001
20230822,140700,64198865,1646,1646,1646,1646,0
20230822,140600,64198865,1646,1646,1646,1646,1
20230822,140500,64197219,1641,1641,1641,1641,0
20230822,140400,64197219,1641,1641,1641,1641,0
20230822,140300,64197219,1641,1641,1641,1641,0
20230822,140200,64197219,1641,1641,1641,1641,0
20230822,140100,64197219,1641,1643,1643,1641,4000
20230822,140000,57628620,1646,1646,1646,1646,0
20230822,135900,57628620,1646,1643,1646,1643,20
20230822,135800,57595703,1643,1643,1643,1643,17
20230822,135700,57567772,1643,1643,1643,1643,17
20230822,135600,57539841,1643,1643,1643,1643,467
20230822,135500,56772560,1643,1643,1643,1643,2
20230822,135400,56769274,1643,1643,1643,1643,2
20230822,135300,56765988,1643,1644,1644,1643,75
20230822,135200,56642690,1646,1646,1646,1646,0
20230822,135100,56642690,1646,1646,1646,1646,2
20230822,135000,56639398,1648,1648,1648,1648,0
20230822,134900,56639398,1648,1648,1648,1648,0
20230822,134800,56639398,1648,1648,1648,1648,0
20230822,134700,56639398,1648,1648,1648,1648,0
20230822,134600,56639398,1648,1648,1648,1648,0
20230822,134500,56639398,1648,1648,1648,1648,0
20230822,134400,56639398,1648,1648,1648,1648,0
20230822,134300,56639398,1648,1648,1648,1648,0
20230822,134200,56639398,1648,1648,1648,1648,0
20230822,134100,56639398,1648,1648,1648,1648,0
20230822,134000,56639398,1648,1648,1648,1648,0
20230822,133900,56639398,1648,1648,1648,1648,0
20230822,133800,56639398,1648,1648,1648,1648,0
20230822,133700,56639398,1648,1648,1648,1648,0
20230822,133600,56639398,1648,1648,1648,1648,0
20230822,133500,56639398,1648,1648,1648,1648,0
20230822,133400,56639398,1648,1648,1648,1648,9
20230822,133300,56624566,1644,1647,1647,1644,753
20230822,133200,55384723,1649,1649,1649,1649,0
20230822,133100,55384723,1649,1649,1649,1649,0
20230822,133000,55384723,1649,1649,1649,1649,0
20230822,132900,55384723,1649,1649,1649,1649,0
20230822,132800,55384723,1649,1649,1649,1649,0
20230822,132700,55384723,1649,1649,1649,1649,0
20230822,132600,55384723,1649,1649,1649,1649,0
20230822,132500,55384723,1649,1649,1649,1649,1
20230822,132400,55383074,1644,1644,1644,1644,110
20230822,132300,55202234,1644,1645,1645,1644,430
20230822,132200,54495310,1648,1648,1648,1648,0
20230822,132100,54495310,1648,1648,1648,1648,0
20230822,132000,54495310,1648,1648,1648,1648,0
20230822,131900,54495310,1648,1648,1648,1648,0
20230822,131800,54495310,1648,1648,1648,1648,0
20230822,131700,54495310,1648,1648,1648,1648,0
20230822,131600,54495310,1648,1648,1648,1648,0
20230822,131500,54495310,1648,1648,1648,1648,0
20230822,131400,54495310,1648,1648,1648,1648,500
20230822,131300,53671310,1649,1649,1649,1649,0
20230822,131200,53671310,1649,1649,1649,1649,0
20230822,131100,53671310,1649,1649,1649,1649,0
20230822,131000,53671310,1649,1649,1649,1649,0
20230822,130900,53671310,1649,1649,1649,1649,400
20230822,130800,53011710,1651,1651,1651,1651,0
20230822,130700,53011710,1651,1651,1651,1651,0
20230822,130600,53011710,1651,1651,1651,1651,0
20230822,130500,53011710,1651,1651,1651,1651,1
20230822,130400,53010059,1650,1650,1650,1650,1
20230822,130300,53008409,1649,1649,1649,1649,0
20230822,130200,53008409,1649,1649,1649,1649,1
20230822,130100,53006760,1642,1648,1648,1642,5000
20230822,130000,44786518,1651,1651,1651,1651,0
20230822,125900,44786518,1651,1651,1651,1651,0
20230822,125800,44786518,1651,1651,1651,1651,0
20230822,125700,44786518,1651,1651,1651,1651,1
20230822,125600,44784867,1652,1652,1652,1652,0
20230822,125500,44784867,1652,1652,1652,1652,0
20230822,125400,44784867,1652,1652,1652,1652,0
20230822,125300,44784867,1652,1652,1652,1652,0
20230822,125200,44784867,1652,1652,1652,1652,0
20230822,125100,44784867,1652,1652,1652,1652,0
20230822,125000,44784867,1652,1652,1652,1652,0
20230822,124900,44784867,1652,1652,1652,1652,0
20230822,124800,44784867,1652,1652,1652,1652,0
20230822,124700,44784867,1652,1652,1652,1652,0
20230822,124600,44784867,1652,1652,1652,1652,0
20230822,124500,44784867,1652,1652,1652,1652,0
20230822,124400,44784867,1652,1652,1652,1652,0
20230822,124300,44784867,1652,1652,1652,1652,0
20230822,124200,44784867,1652,1652,1652,1652,0
20230822,124100,44784867,1652,1652,1652,1652,10
20230822,124000,44768347,1653,1653,1653,1653,0
20230822,123900,44768347,1653,1653,1653,1653,0
20230822,123800,44768347,1653,1653,1653,1653,0
20230822,123700,44768347,1653,1653,1653,1653,0
20230822,123600,44768347,1653,1653,1653,1653,1
20230822,123500,44766694,1646,1646,1646,1646,0
20230822,123400,44766694,1646,1646,1646,1646,0
20230822,123300,44766694,1646,1646,1646,1646,1424
20230822,123200,42422790,1646,1646,1646,1646,10
20230822,123100,42406330,1646,1646,1646,1646,0
20230822,123000,42406330,1646,1646,1646,1646,1
20230822,122900,42404684,1645,1645,1645,1645,100
20230822,122800,42240184,1645,1646,1646,1645,349
20230822,122700,41666056,1646,1646,1646,1646,50
20230822,122600,41583756,1654,1654,1654,1654,0
20230822,122500,41583756,1654,1654,1654,1654,0
20230822,122400,41583756,1654,1653,1654,1653,2
20230822,122300,41580449,1646,1646,1646,1646,1
20230822,122200,41578803,1654,1654,1654,1654,0
20230822,122100,41578803,1654,1654,1654,1654,0
20230822,122000,41578803,1654,1654,1654,1654,0
20230822,121900,41578803,1654,1654,1654,1654,0
20230822,121800,41578803,1654,1654,1654,1654,0
20230822,121700,41578803,1654,1654,1654,1654,0
20230822,121600,41578803,1654,1654,1654,1654,0
20230822,121500,41578803,1654,1654,1654,1654,0
20230822,121400,41578803,1654,1654,1654,1654,0
20230822,121300,41578803,1654,1654,1654,1654,0
20230822,121200,41578803,1654,1654,1654,1654,0
20230822,121100,41578803,1654,1654,1654,1654,0
20230822,121000,41578803,1654,1654,1654,1654,0
20230822,120900,41578803,1654,1654,1654,1654,0
20230822,120800,41578803,1654,1654,1654,1654,0
20230822,120700,41578803,1654,1654,1654,1654,0
20230822,120600,41578803,1654,1654,1654,1654,0
20230822,120500,41578803,1654,1654,1654,1654,0
20230822,120400,41578803,1654,1654,1654,1654,0
20230822,120300,41578803,1654,1654,1654,1654,0
20230822,120200,41578803,1654,1654,1654,1654,0
20230822,120100,41578803,1654,1654,1654,1654,0
20230822,120000,41578803,1654,1654,1654,1654,0
20230822,115900,41578803,1654,1654,1654,1654,0
20230822,115800,41578803,1654,1654,1654,1654,0
20230822,115700,41578803,1654,1654,1654,1654,0
20230822,115600,41578803,1654,1654,1654,1654,0
20230822,115500,41578803,1654,1654,1654,1654,0
20230822,115400,41578803,1654,1654,1654,1654,0
20230822,115300,41578803,1654,1654,1654,1654,0
20230822,115200,41578803,1654,1654,1654,1654,0
20230822,115100,41578803,1654,1654,1654,1654,0
20230822,115000,41578803,1654,1654,1654,1654,0
20230822,114900,41578803,1654,1654,1654,1654,0
20230822,114800,41578803,1654,1654,1654,1654,0
20230822,114700,41578803,1654,1654,1654,1654,0
20230822,114600,41578803,1654,1654,1654,1654,0
20230822,114500,41578803,1654,1654,1654,1654,0
20230822,114400,41578803,1654,1654,1654,1654,0
20230822,114300,41578803,1654,1654,1654,1654,0
20230822,114200,41578803,1654,1654,1654,1654,0
20230822,114100,41578803,1654,1654,1654,1654,0
20230822,114000,41578803,1654,1654,1654,1654,0
20230822,113900,41578803,1654,1654,1654,1654,0
20230822,113800,41578803,1654,1654,1654,1654,0
20230822,113700,41578803,1654,1654,1654,1654,0
20230822,113600,41578803,1654,1654,1654,1654,0
20230822,113500,41578803,1654,1654,1654,1654,2
20230822,113400,41575495,1654,1654,1654,1654,0
20230822,113300,41575495,1654,1654,1654,1654,0
20230822,113200,41575495,1654,1654,1654,1654,0
20230822,113100,41575495,1654,1654,1654,1654,0
20230822,113000,41575495,1654,1654,1654,1654,0
20230822,112900,41575495,1654,1654,1654,1654,0
20230822,112800,41575495,1654,1654,1654,1654,1
20230822,112700,41573841,1645,1645,1645,1645,0
20230822,112600,41573841,1645,1645,1645,1645,0
20230822,112500,41573841,1645,1645,1645,1645,0
20230822,112400,41573841,1645,1645,1645,1645,0
20230822,112300,41573841,1645,1645,1645,1645,0
20230822,112200,41573841,1645,1645,1645,1645,15
20230822,112100,41549166,1645,1645,1645,1645,0
20230822,112000,41549166,1645,1645,1645,1645,0
20230822,111900,41549166,1645,1645,1645,1645,0
20230822,111800,41549166,1645,1645,1645,1645,0
20230822,111700,41549166,1645,1645,1645,1645,0
20230822,111600,41549166,1645,1647,1647,1645,2450
20230822,111500,37518065,1654,1654,1654,1654,0
20230822,111400,37518065,1654,1650,1654,1647,530
20230822,111300,36644855,1654,1654,1654,1654,0
20230822,111200,36644855,1654,1654,1654,1654,2
20230822,111100,36641547,1654,1654,1654,1654,0
20230822,111000,36641547,1654,1654,1654,1654,0
20230822,110900,36641547,1654,1654,1654,1654,0
20230822,110800,36641547,1654,1654,1654,1654,10
20230822,110700,36625007,1654,1654,1654,1654,0
20230822,110600,36625007,1654,1654,1654,1654,0
20230822,110500,36625007,1654,1654,1654,1654,1
20230822,110400,36623353,1648,1648,1648,1648,0
20230822,110300,36623353,1648,1648,1648,1648,1392
20230822,110200,34329337,1647,1647,1647,1647,186
20230822,110100,34022995,1647,1647,1647,1647,0
20230822,110000,34022995,1647,1647,1647,1647,0
20230822,105900,34022995,1647,1647,1647,1647,0
20230822,105800,34022995,1647,1647,1647,1647,0
20230822,105700,34022995,1647,1647,1647,1647,0
20230822,105600,34022995,1647,1647,1647,1647,0
20230822,105500,34022995,1647,1647,1647,1647,0
20230822,105400,34022995,1647,1647,1647,1647,0
20230822,105300,34022995,1647,1647,1647,1647,0
20230822,105200,34022995,1647,1647,1647,1647,0
20230822,105100,34022995,1647,1647,1647,1647,15
20230822,105000,33998290,1647,1647,1647,1647,0
20230822,104900,33998290,1647,1647,1647,1647,291
20230822,104800,33519013,1646,1646,1646,1646,0
20230822,104700,33519013,1646,1646,1646,1646,0
20230822,104600,33519013,1646,1646,1646,1646,0
20230822,104500,33519013,1646,1646,1646,1646,44
20230822,104400,33446589,1647,1647,1647,1647,0
20230822,104300,33446589,1647,1647,1647,1647,0
20230822,104200,33446589,1647,1647,1647,1647,0
20230822,104100,33446589,1647,1647,1647,1647,0
20230822,104000,33446589,1647,1647,1647,1647,0
20230822,103900,33446589,1647,1647,1647,1647,999
20230822,103800,31801236,1647,1647,1647,1647,0
20230822,103700,31801236,1647,1647,1647,1647,0
20230822,103600,31801236,1647,1647,1647,1647,0
20230822,103500,31801236,1647,1647,1647,1647,121
20230822,103400,31601949,1647,1647,1647,1647,1
20230822,103300,31600302,1646,1646,1646,1646,0
20230822,103200,31600302,1646,1646,1646,1646,0
20230822,103100,31600302,1646,1646,1646,1646,0
20230822,103000,31600302,1646,1646,1646,1646,18
20230822,102900,31570674,1646,1646,1646,1646,0
20230822,102800,31570674,1646,1646,1646,1646,0
20230822,102700,31570674,1646,1646,1646,1646,0
20230822,102600,31570674,1646,1646,1646,1646,208
20230822,102500,31228306,1646,1646,1646,1646,0
20230822,102400,31228306,1646,1646,1646,1646,0
20230822,102300,31228306,1646,1646,1646,1646,0
20230822,102200,31228306,1646,1646,1646,1646,0
20230822,102100,31228306,1646,1646,1646,1646,0
20230822,102000,31228306,1646,1646,1646,1646,0
20230822,101900,31228306,1646,1646,1646,1646,0
20230822,101800,31228306,1646,1646,1646,1646,0
20230822,101700,31228306,1646,1646,1646,1646,0
20230822,101600,31228306,1646,1648,1648,1646,4097
20230822,101500,24480724,1647,1647,1647,1647,0
20230822,101400,24480724,1647,1647,1647,1647,0
20230822,101300,24480724,1647,1647,1647,1647,0
20230822,101200,24480724,1647,1647,1647,1647,0
20230822,101100,24480724,1647,1647,1647,1647,0
20230822,101000,24480724,1647,1647,1647,1647,1
20230822,100900,24479077,1647,1647,1647,1647,0
20230822,100800,24479077,1647,1647,1647,1647,0
20230822,100700,24479077,1647,1647,1647,1647,580
20230822,100600,23523817,1647,1647,1647,1647,0
20230822,100500,23523817,1647,1656,1656,1647,1601
20230822,100400,20886961,1646,1646,1646,1646,0
20230822,100300,20886961,1646,1646,1646,1646,0
20230822,100200,20886961,1646,1646,1646,1646,0
20230822,100100,20886961,1646,1654,1655,1646,297
20230822,100000,20397730,1646,1646,1646,1646,0
20230822,095900,20397730,1646,1646,1646,1646,0
20230822,095800,20397730,1646,1646,1646,1646,18
20230822,095700,20368102,1646,1646,1646,1646,0
20230822,095600,20368102,1646,1646,1646,1646,0
20230822,095500,20368102,1646,1646,1646,1646,0
20230822,095400,20368102,1646,1646,1646,1646,0
20230822,095300,20368102,1646,1646,1646,1646,10
20230822,095200,20351642,1654,1654,1654,1654,900
20230822,095100,18863042,1646,1650,1650,1646,340
20230822,095000,18302646,1650,1650,1650,1650,0
20230822,094900,18302646,1650,1654,1654,1650,235
20230822,094800,17914884,1654,1654,1654,1650,10
20230822,094700,17898356,1654,1654,1654,1654,96
20230822,094600,17739572,1654,1654,1654,1654,1
20230822,094500,17737918,1654,1654,1654,1654,0
20230822,094400,17737918,1654,1654,1654,1654,0
20230822,094300,17737918,1654,1654,1654,1654,0
20230822,094200,17737918,1654,1647,1654,1647,6
20230822,094100,17728022,1647,1647,1647,1647,0
20230822,094000,17728022,1647,1647,1647,1647,0
20230822,093900,17728022,1647,1647,1647,1647,0
20230822,093800,17728022,1647,1647,1647,1647,0
20230822,093700,17728022,1647,1647,1647,1647,1
20230822,093600,17726375,1654,1649,1654,1649,25
20230822,093500,17685130,1646,1646,1646,1646,0
20230822,093400,17685130,1646,1649,1649,1646,900
20230822,093300,16202361,1649,1649,1649,1649,0
20230822,093200,16202361,1649,1649,1649,1649,0
20230822,093100,16202361,1649,1649,1649,1649,1
20230822,093000,16200712,1649,1649,1649,1649,2
20230822,092900,16197414,1649,1649,1649,1649,0
20230822,092800,16197414,1649,1649,1649,1649,2
20230822,092700,16194116,1655,1655,1655,1655,0
20230822,092600,16194116,1655,1655,1655,1655,0
20230822,092500,16194116,1655,1655,1655,1655,6
20230822,092400,16184186,1647,1647,1647,1647,151
20230822,092300,15935489,1649,1649,1649,1649,200
20230822,092200,15605689,1648,1649,1649,1648,1563
20230822,092100,13029738,1648,1648,1648,1648,0
20230822,092000,13029738,1648,1648,1648,1648,0
20230822,091900,13029738,1648,1648,1648,1648,0
20230822,091800,13029738,1648,1648,1648,1648,0
20230822,091700,13029738,1648,1648,1648,1648,0
20230822,091600,13029738,1648,1648,1648,1648,0
20230822,091500,13029738,1648,1648,1648,1648,0
20230822,091400,13029738,1648,1650,1650,1648,80
20230822,091300,12897828,1656,1656,1656,1656,0
20230822,091200,12897828,1656,1656,1656,1656,0
20230822,091100,12897828,1656,1649,1656,1649,179
20230822,091000,12601453,1649,1650,1650,1649,429
20230822,090900,11893803,1652,1652,1652,1652,0
20230822,090800,11893803,1652,1653,1653,1650,5423
20230822,090700,2938245,1655,1655,1655,1655,0
20230822,090600,2938245,1655,1655,1655,1655,0
20230822,090500,2938245,1655,1666,1666,1655,14
20230822,090400,2914987,1655,1660,1660,1655,426
20230822,090300,2207852,1666,1666,1666,1666,0
20230822,090200,2207852,1666,1666,1666,1666,11
20230822,090100,2189526,1666,1666,1666,1666,4
20230822,090000,2182862,1667,1666,1667,1666,1310