KissMeData/328380/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,203800,431060385,1429,1429,1429,1429,6192
20230823,203700,431060385,1429,1429,1429,1429,0
20230823,203600,431060385,1429,1429,1429,1429,0
20230823,203500,431060385,1429,1429,1429,1429,0
20230823,203400,431060385,1429,1429,1429,1429,0
20230823,203300,431060385,1429,1429,1429,1429,0
20230823,203200,431060385,1429,1429,1429,1429,0
20230823,203100,431060385,1429,1429,1429,1429,0
20230823,203000,431060385,1429,1429,1429,1429,0
20230823,202900,431060385,1429,1429,1429,1429,0
20230823,202800,431060385,1429,1429,1429,1429,0
20230823,202700,431060385,1429,1429,1429,1429,0
20230823,202600,431060385,1429,1429,1429,1429,0
20230823,202500,431060385,1429,1429,1429,1429,0
20230823,202400,431060385,1429,1429,1429,1429,0
20230823,202300,431060385,1429,1429,1429,1429,0
20230823,202200,431060385,1429,1429,1429,1429,0
20230823,202100,431060385,1429,1429,1429,1429,0
20230823,202000,431060385,1429,1429,1429,1429,0
20230823,201900,431060385,1429,1429,1429,1429,0
20230823,201800,431060385,1429,1429,1429,1429,0
20230823,201700,431060385,1429,1429,1429,1429,0
20230823,201600,431060385,1429,1429,1429,1429,0
20230823,201500,431060385,1429,1429,1429,1429,0
20230823,201400,431060385,1429,1429,1429,1429,0
20230823,201300,431060385,1429,1429,1429,1429,0
20230823,201200,431060385,1429,1429,1429,1429,0
20230823,201100,431060385,1429,1429,1429,1429,0
20230823,201000,431060385,1429,1429,1429,1429,0
20230823,200900,431060385,1429,1429,1429,1429,0
20230823,200800,431060385,1429,1429,1429,1429,6192
20230823,200700,431060385,1429,1429,1429,1429,0
20230823,200600,431060385,1429,1429,1429,1429,0
20230823,200500,431060385,1429,1429,1429,1429,0
20230823,200400,431060385,1429,1429,1429,1429,0
20230823,200300,431060385,1429,1429,1429,1429,0
20230823,200200,431060385,1429,1429,1429,1429,0
20230823,200100,431060385,1429,1429,1429,1429,0
20230823,200000,431060385,1429,1429,1429,1429,0
20230823,195900,431060385,1429,1429,1429,1429,0
20230823,195800,431060385,1429,1429,1429,1429,0
20230823,195700,431060385,1429,1429,1429,1429,0
20230823,195600,431060385,1429,1429,1429,1429,0
20230823,195500,431060385,1429,1429,1429,1429,0
20230823,195400,431060385,1429,1429,1429,1429,0
20230823,195300,431060385,1429,1429,1429,1429,0
20230823,195200,431060385,1429,1429,1429,1429,0
20230823,195100,431060385,1429,1429,1429,1429,0
20230823,195000,431060385,1429,1429,1429,1429,0
20230823,194900,431060385,1429,1429,1429,1429,0
20230823,194800,431060385,1429,1429,1429,1429,0
20230823,194700,431060385,1429,1429,1429,1429,0
20230823,194600,431060385,1429,1429,1429,1429,0
20230823,194500,431060385,1429,1429,1429,1429,0
20230823,194400,431060385,1429,1429,1429,1429,0
20230823,194300,431060385,1429,1429,1429,1429,0
20230823,194200,431060385,1429,1429,1429,1429,0
20230823,194100,431060385,1429,1429,1429,1429,0
20230823,194000,431060385,1429,1429,1429,1429,0
20230823,193900,431060385,1429,1429,1429,1429,0
20230823,193800,431060385,1429,1429,1429,1429,6192
20230823,193700,431060385,1429,1429,1429,1429,0
20230823,193600,431060385,1429,1429,1429,1429,0
20230823,193500,431060385,1429,1429,1429,1429,0
20230823,193400,431060385,1429,1429,1429,1429,0
20230823,193300,431060385,1429,1429,1429,1429,0
20230823,193200,431060385,1429,1429,1429,1429,0
20230823,193100,431060385,1429,1429,1429,1429,0
20230823,193000,431060385,1429,1429,1429,1429,0
20230823,192900,431060385,1429,1429,1429,1429,0
20230823,192800,431060385,1429,1429,1429,1429,0
20230823,192700,431060385,1429,1429,1429,1429,0
20230823,192600,431060385,1429,1429,1429,1429,0
20230823,192500,431060385,1429,1429,1429,1429,0
20230823,192400,431060385,1429,1429,1429,1429,0
20230823,192300,431060385,1429,1429,1429,1429,0
20230823,192200,431060385,1429,1429,1429,1429,0
20230823,192100,431060385,1429,1429,1429,1429,0
20230823,192000,431060385,1429,1429,1429,1429,0
20230823,191900,431060385,1429,1429,1429,1429,0
20230823,191800,431060385,1429,1429,1429,1429,0
20230823,191700,431060385,1429,1429,1429,1429,0
20230823,191600,431060385,1429,1429,1429,1429,0
20230823,191500,431060385,1429,1429,1429,1429,0
20230823,191400,431060385,1429,1429,1429,1429,0
20230823,191300,431060385,1429,1429,1429,1429,0
20230823,191200,431060385,1429,1429,1429,1429,0
20230823,191100,431060385,1429,1429,1429,1429,0
20230823,191000,431060385,1429,1429,1429,1429,0
20230823,190900,431060385,1429,1429,1429,1429,0
20230823,190800,431060385,1429,1429,1429,1429,6192
20230823,190700,431060385,1429,1429,1429,1429,0
20230823,190600,431060385,1429,1429,1429,1429,0
20230823,190500,431060385,1429,1429,1429,1429,0
20230823,190400,431060385,1429,1429,1429,1429,0
20230823,190300,431060385,1429,1429,1429,1429,0
20230823,190200,431060385,1429,1429,1429,1429,0
20230823,190100,431060385,1429,1429,1429,1429,0
20230823,190000,431060385,1429,1429,1429,1429,0
20230823,185900,431060385,1429,1429,1429,1429,0
20230823,185800,431060385,1429,1429,1429,1429,0
20230823,185700,431060385,1429,1429,1429,1429,0
20230823,185600,431060385,1429,1429,1429,1429,0
20230823,185500,431060385,1429,1429,1429,1429,0
20230823,185400,431060385,1429,1429,1429,1429,0
20230823,185300,431060385,1429,1429,1429,1429,0
20230823,185200,431060385,1429,1429,1429,1429,0
20230823,185100,431060385,1429,1429,1429,1429,0
20230823,185000,431060385,1429,1429,1429,1429,0
20230823,184900,431060385,1429,1429,1429,1429,0
20230823,184800,431060385,1429,1429,1429,1429,0
20230823,184700,431060385,1429,1429,1429,1429,0
20230823,184600,431060385,1429,1429,1429,1429,0
20230823,184500,431060385,1429,1429,1429,1429,0
20230823,184400,431060385,1429,1429,1429,1429,0
20230823,184300,431060385,1429,1429,1429,1429,0
20230823,184200,431060385,1429,1429,1429,1429,0
20230823,184100,431060385,1429,1429,1429,1429,0
20230823,184000,431060385,1429,1429,1429,1429,0
20230823,183900,431060385,1429,1429,1429,1429,0
20230823,183800,431060385,1429,1429,1429,1429,6192
20230823,183700,431060385,1429,1429,1429,1429,0
20230823,183600,431060385,1429,1429,1429,1429,0
20230823,183500,431060385,1429,1429,1429,1429,0
20230823,183400,431060385,1429,1429,1429,1429,0
20230823,183300,431060385,1429,1429,1429,1429,0
20230823,183200,431060385,1429,1429,1429,1429,0
20230823,183100,431060385,1429,1429,1429,1429,0
20230823,183000,431060385,1429,1429,1429,1429,0
20230823,182900,431060385,1429,1429,1429,1429,0
20230823,182800,431060385,1429,1429,1429,1429,0
20230823,182700,431060385,1429,1429,1429,1429,0
20230823,182600,431060385,1429,1429,1429,1429,0
20230823,182500,431060385,1429,1429,1429,1429,0
20230823,182400,431060385,1429,1429,1429,1429,0
20230823,182300,431060385,1429,1429,1429,1429,0
20230823,182200,431060385,1429,1429,1429,1429,0
20230823,182100,431060385,1429,1429,1429,1429,0
20230823,182000,431060385,1429,1429,1429,1429,0
20230823,181900,431060385,1429,1429,1429,1429,0
20230823,181800,431060385,1429,1429,1429,1429,0
20230823,181700,431060385,1429,1429,1429,1429,0
20230823,181600,431060385,1429,1429,1429,1429,0
20230823,181500,431060385,1429,1429,1429,1429,0
20230823,181400,431060385,1429,1429,1429,1429,0
20230823,181300,431060385,1429,1429,1429,1429,0
20230823,181200,431060385,1429,1429,1429,1429,0
20230823,181100,431060385,1429,1429,1429,1429,0
20230823,181000,431060385,1429,1429,1429,1429,0
20230823,180900,431060385,1429,1429,1429,1429,0
20230823,180800,431060385,1429,1429,1429,1429,6192
20230823,180700,431060385,1429,1429,1429,1429,0
20230823,180600,431060385,1429,1429,1429,1429,0
20230823,180500,431060385,1429,1429,1429,1429,0
20230823,180400,431060385,1429,1429,1429,1429,0
20230823,180300,431060385,1429,1429,1429,1429,0
20230823,180200,431060385,1429,1429,1429,1429,0
20230823,180100,431060385,1429,1429,1429,1429,0
20230823,180000,431060385,1429,1429,1429,1429,0
20230823,175900,431060385,1429,1429,1429,1429,0
20230823,175800,431060385,1429,1429,1429,1429,0
20230823,175700,431060385,1429,1429,1429,1429,0
20230823,175600,431060385,1429,1429,1429,1429,0
20230823,175500,431060385,1429,1429,1429,1429,0
20230823,175400,431060385,1429,1429,1429,1429,0
20230823,175300,431060385,1429,1429,1429,1429,0
20230823,175200,431060385,1429,1429,1429,1429,0
20230823,175100,431060385,1429,1429,1429,1429,0
20230823,175000,431060385,1429,1429,1429,1429,0
20230823,174900,431060385,1429,1429,1429,1429,0
20230823,174800,431060385,1429,1429,1429,1429,0
20230823,174700,431060385,1429,1429,1429,1429,0
20230823,174600,431060385,1429,1429,1429,1429,0
20230823,174500,431060385,1429,1429,1429,1429,0
20230823,174400,431060385,1429,1429,1429,1429,0
20230823,174300,431060385,1429,1429,1429,1429,0
20230823,174200,431060385,1429,1429,1429,1429,0
20230823,174100,431060385,1429,1429,1429,1429,0
20230823,174000,431060385,1429,1429,1429,1429,0
20230823,173900,431060385,1429,1429,1429,1429,0
20230823,173800,431060385,1429,1429,1429,1429,6192
20230823,173700,431060385,1429,1429,1429,1429,0
20230823,173600,431060385,1429,1429,1429,1429,0
20230823,173500,431060385,1429,1429,1429,1429,0
20230823,173400,431060385,1429,1429,1429,1429,0
20230823,173300,431060385,1429,1429,1429,1429,0
20230823,173200,431060385,1429,1429,1429,1429,0
20230823,173100,431060385,1429,1429,1429,1429,0
20230823,173000,431060385,1429,1429,1429,1429,0
20230823,172900,431060385,1429,1429,1429,1429,0
20230823,172800,431060385,1429,1429,1429,1429,0
20230823,172700,431060385,1429,1429,1429,1429,0
20230823,172600,431060385,1429,1429,1429,1429,0
20230823,172500,431060385,1429,1429,1429,1429,0
20230823,172400,431060385,1429,1429,1429,1429,0
20230823,172300,431060385,1429,1429,1429,1429,0
20230823,172200,431060385,1429,1429,1429,1429,0
20230823,172100,431060385,1429,1429,1429,1429,0
20230823,172000,431060385,1429,1429,1429,1429,0
20230823,171900,431060385,1429,1429,1429,1429,0
20230823,171800,431060385,1429,1429,1429,1429,0
20230823,171700,431060385,1429,1429,1429,1429,0
20230823,171600,431060385,1429,1429,1429,1429,0
20230823,171500,431060385,1429,1429,1429,1429,0
20230823,171400,431060385,1429,1429,1429,1429,0
20230823,171300,431060385,1429,1429,1429,1429,0
20230823,171200,431060385,1429,1429,1429,1429,0
20230823,171100,431060385,1429,1429,1429,1429,0
20230823,171000,431060385,1429,1429,1429,1429,0
20230823,170900,431060385,1429,1429,1429,1429,0
20230823,170800,431060385,1429,1429,1429,1429,6192
20230823,170700,431060385,1429,1429,1429,1429,0
20230823,170600,431060385,1429,1429,1429,1429,0
20230823,170500,431060385,1429,1429,1429,1429,0
20230823,170400,431060385,1429,1429,1429,1429,0
20230823,170300,431060385,1429,1429,1429,1429,0
20230823,170200,431060385,1429,1429,1429,1429,0
20230823,170100,431060385,1429,1429,1429,1429,0
20230823,170000,431060385,1429,1429,1429,1429,0
20230823,165900,431060385,1429,1429,1429,1429,0
20230823,165800,431060385,1429,1429,1429,1429,0
20230823,165700,431060385,1429,1429,1429,1429,0
20230823,165600,431060385,1429,1429,1429,1429,0
20230823,165500,431060385,1429,1429,1429,1429,0
20230823,165400,431060385,1429,1429,1429,1429,0
20230823,165300,431060385,1429,1429,1429,1429,0
20230823,165200,431060385,1429,1429,1429,1429,0
20230823,165100,431060385,1429,1429,1429,1429,0
20230823,165000,431060385,1429,1429,1429,1429,0
20230823,164900,431060385,1429,1429,1429,1429,0
20230823,164800,431060385,1429,1429,1429,1429,0
20230823,164700,431060385,1429,1429,1429,1429,0
20230823,164600,431060385,1429,1429,1429,1429,0
20230823,164500,431060385,1429,1429,1429,1429,0
20230823,164400,431060385,1429,1429,1429,1429,0
20230823,164300,431060385,1429,1429,1429,1429,0
20230823,164200,431060385,1429,1429,1429,1429,0
20230823,164100,431060385,1429,1429,1429,1429,0
20230823,164000,431060385,1429,1429,1429,1429,0
20230823,163900,431060385,1429,1429,1429,1429,0
20230823,163800,431060385,1429,1429,1429,1429,6192
20230823,163700,431060385,1429,1429,1429,1429,0
20230823,163600,431060385,1429,1429,1429,1429,0
20230823,163500,431060385,1429,1429,1429,1429,0
20230823,163400,431060385,1429,1429,1429,1429,0
20230823,163300,431060385,1429,1429,1429,1429,0
20230823,163200,431060385,1429,1429,1429,1429,0
20230823,163100,431060385,1429,1429,1429,1429,0
20230823,163000,431060385,1429,1429,1429,1429,0
20230823,162900,431060385,1429,1429,1429,1429,0
20230823,162800,431060385,1429,1429,1429,1429,0
20230823,162700,431060385,1429,1429,1429,1429,0
20230823,162600,431060385,1429,1429,1429,1429,0
20230823,162500,431060385,1429,1429,1429,1429,0
20230823,162400,431060385,1429,1429,1429,1429,0
20230823,162300,431060385,1429,1429,1429,1429,0
20230823,162200,431060385,1429,1429,1429,1429,0
20230823,162100,431060385,1429,1429,1429,1429,0
20230823,162000,431060385,1429,1429,1429,1429,0
20230823,161900,431060385,1429,1429,1429,1429,0
20230823,161800,431060385,1429,1429,1429,1429,0
20230823,161700,431060385,1429,1429,1429,1429,0
20230823,161600,431060385,1429,1429,1429,1429,0
20230823,161500,431060385,1429,1429,1429,1429,0
20230823,161400,431060385,1429,1429,1429,1429,0
20230823,161300,431060385,1429,1429,1429,1429,0
20230823,161200,431060385,1429,1429,1429,1429,0
20230823,161100,431060385,1429,1429,1429,1429,0
20230823,161000,431060385,1429,1429,1429,1429,0
20230823,160900,431060385,1429,1429,1429,1429,0
20230823,160800,431060385,1429,1429,1429,1429,6192
20230823,160700,431060385,1429,1429,1429,1429,0
20230823,160600,431060385,1429,1429,1429,1429,0
20230823,160500,431060385,1429,1429,1429,1429,0
20230823,160400,431060385,1429,1429,1429,1429,0
20230823,160300,431060385,1429,1429,1429,1429,0
20230823,160200,431060385,1429,1429,1429,1429,0
20230823,160100,431060385,1429,1429,1429,1429,0
20230823,160000,431060385,1429,1429,1429,1429,0
20230823,155900,431060385,1429,1429,1429,1429,0
20230823,155800,431060385,1429,1429,1429,1429,0
20230823,155700,431060385,1429,1429,1429,1429,0
20230823,155600,431060385,1429,1429,1429,1429,0
20230823,155500,431060385,1429,1429,1429,1429,0
20230823,155400,431060385,1429,1429,1429,1429,0
20230823,155300,431060385,1429,1429,1429,1429,0
20230823,155200,431060385,1429,1429,1429,1429,0
20230823,155100,431060385,1429,1429,1429,1429,0
20230823,155000,431060385,1429,1429,1429,1429,0
20230823,154900,431060385,1429,1429,1429,1429,0
20230823,154800,431060385,1429,1429,1429,1429,0
20230823,154700,431060385,1429,1429,1429,1429,0
20230823,154600,431060385,1429,1429,1429,1429,0
20230823,154500,431060385,1429,1429,1429,1429,0
20230823,154400,431060385,1429,1429,1429,1429,0
20230823,154300,431060385,1429,1429,1429,1429,0
20230823,154200,431060385,1429,1429,1429,1429,0
20230823,154100,431060385,1429,1429,1429,1429,0
20230823,154000,431060385,1429,1429,1429,1429,0
20230823,153900,431060385,1429,1429,1429,1429,0
20230823,153800,431060385,1429,1429,1429,1429,6192
20230823,153700,431060385,1429,1429,1429,1429,0
20230823,153600,431060385,1429,1429,1429,1429,0
20230823,153500,431060385,1429,1429,1429,1429,0
20230823,153400,431060385,1429,1429,1429,1429,0
20230823,153300,431060385,1429,1429,1429,1429,0
20230823,153200,431060385,1429,1429,1429,1429,0
20230823,153100,431060385,1429,1429,1429,1429,0
20230823,153000,431060385,1429,1429,1429,1429,6192
20230823,152900,422212017,1437,1437,1437,1437,0
20230823,152800,422212017,1437,1437,1437,1437,0
20230823,152700,422212017,1437,1437,1437,1437,0
20230823,152600,422212017,1437,1437,1437,1437,0
20230823,152500,422212017,1437,1437,1437,1437,0
20230823,152400,422212017,1437,1437,1437,1437,0
20230823,152300,422212017,1437,1437,1437,1437,0
20230823,152200,422212017,1437,1437,1437,1437,0
20230823,152100,422212017,1437,1437,1437,1437,0
20230823,152000,422212017,1437,1437,1437,1437,0
20230823,151900,422212017,1437,1437,1437,1437,38
20230823,151800,422157411,1430,1431,1431,1430,1584
20230823,151700,419892283,1438,1431,1438,1431,206
20230823,151600,419597455,1431,1431,1431,1431,135
20230823,151500,419404270,1437,1430,1437,1430,312
20230823,151400,418957733,1438,1438,1438,1438,0
20230823,151300,418957733,1438,1435,1438,1430,4488
20230823,151200,412532865,1435,1435,1435,1435,0
20230823,151100,412532865,1435,1439,1439,1435,11
20230823,151000,412517060,1440,1440,1440,1440,0
20230823,150900,412517060,1440,1440,1440,1440,6
20230823,150800,412508420,1430,1434,1434,1430,8315
20230823,150700,400604575,1434,1441,1441,1434,1455
20230823,150600,398516390,1441,1441,1441,1441,0
20230823,150500,398516390,1441,1441,1441,1441,6
20230823,150400,398507744,1441,1434,1441,1434,101
20230823,150300,398362903,1441,1441,1441,1441,644
20230823,150200,397434899,1440,1440,1440,1440,103
20230823,150100,397286579,1441,1433,1441,1433,7
20230823,150000,397276500,1441,1441,1441,1441,0
20230823,145900,397276500,1441,1441,1441,1441,6
20230823,145800,397267854,1441,1436,1441,1436,7000
20230823,145700,387198173,1436,1436,1436,1436,0
20230823,145600,387198173,1436,1436,1436,1436,0
20230823,145500,387198173,1436,1433,1436,1433,643
20230823,145400,386276397,1433,1433,1433,1433,1500
20230823,145300,384126897,1434,1436,1436,1434,1089
20230823,145200,382565259,1436,1436,1436,1436,0
20230823,145100,382565259,1436,1434,1436,1434,145
20230823,145000,382357281,1433,1434,1435,1433,3671
20230823,144900,377095537,1433,1434,1437,1433,1017
20230823,144800,375638154,1433,1435,1435,1433,5330
20230823,144700,367995785,1435,1436,1440,1435,5370
20230823,144600,360288523,1436,1436,1436,1436,0
20230823,144500,360288523,1436,1440,1440,1436,47
20230823,144400,360221001,1437,1437,1437,1437,0
20230823,144300,360221001,1437,1436,1437,1436,311
20230823,144200,359774344,1437,1437,1437,1437,0
20230823,144100,359774344,1437,1441,1441,1437,445
20230823,144000,359134855,1441,1441,1441,1441,0
20230823,143900,359134855,1441,1441,1441,1441,2002
20230823,143800,356249973,1441,1441,1441,1441,1387
20230823,143700,354251306,1441,1441,1441,1441,0
20230823,143600,354251306,1441,1441,1441,1441,3
20230823,143500,354246983,1441,1441,1441,1441,6
20230823,143400,354238337,1436,1436,1436,1436,444
20230823,143300,353600753,1442,1442,1442,1442,6
20230823,143200,353592101,1443,1443,1443,1443,0
20230823,143100,353592101,1443,1443,1443,1443,6
20230823,143000,353583443,1436,1437,1437,1436,1501
20230823,142900,351427246,1443,1443,1443,1443,6
20230823,142800,351418588,1443,1443,1443,1443,0
20230823,142700,351418588,1443,1443,1443,1443,56
20230823,142600,351337780,1435,1442,1442,1435,2500
20230823,142500,347749750,1443,1442,1443,1442,11
20230823,142400,347733882,1442,1443,1444,1442,1801
20230823,142300,345134533,1443,1443,1443,1443,6
20230823,142200,345125875,1443,1443,1443,1443,2
20230823,142100,345122989,1443,1444,1444,1443,8
20230823,142000,345111439,1444,1444,1444,1444,0
20230823,141900,345111439,1444,1444,1444,1444,9
20230823,141800,345098443,1444,1444,1444,1444,4
20230823,141700,345092667,1443,1443,1443,1443,51
20230823,141600,345019074,1443,1443,1443,1443,2
20230823,141500,345016188,1443,1442,1443,1442,76
20230823,141400,344906549,1442,1441,1442,1441,2494
20230823,141300,341310230,1441,1441,1441,1441,49
20230823,141200,341239621,1441,1441,1441,1441,253
20230823,141100,340875048,1441,1441,1441,1441,6
20230823,141000,340866402,1440,1440,1440,1440,200
20230823,140900,340578402,1441,1441,1441,1441,16
20230823,140800,340555346,1441,1441,1441,1441,6
20230823,140700,340546700,1441,1441,1441,1441,6
20230823,140600,340538054,1440,1441,1441,1440,11
20230823,140500,340522213,1441,1441,1441,1441,6
20230823,140400,340513567,1440,1440,1440,1440,226
20230823,140300,340188127,1441,1441,1441,1441,0
20230823,140200,340188127,1441,1441,1441,1441,60
20230823,140100,340101667,1441,1441,1441,1441,0
20230823,140000,340101667,1441,1441,1441,1441,2
20230823,135900,340098785,1441,1441,1441,1441,6
20230823,135800,340090139,1441,1441,1441,1441,0
20230823,135700,340090139,1441,1441,1441,1441,6
20230823,135600,340081493,1435,1435,1435,1435,1532
20230823,135500,337883073,1435,1435,1442,1435,5596
20230823,135400,329852312,1434,1435,1435,1434,567
20230823,135300,329038767,1435,1443,1443,1435,111
20230823,135200,328878618,1435,1435,1435,1435,3
20230823,135100,328874313,1443,1443,1443,1443,6
20230823,135000,328865655,1442,1444,1444,1442,465
20230823,134900,328194660,1444,1444,1444,1444,6
20230823,134800,328185996,1434,1434,1434,1434,785
20230823,134700,327060306,1433,1437,1445,1433,5565
20230823,134600,319068146,1436,1444,1444,1436,4070
20230823,134500,313214512,1444,1444,1444,1444,100
20230823,134400,313070112,1444,1444,1445,1444,30
20230823,134300,313026772,1444,1440,1444,1440,1006
20230823,134200,311578108,1440,1440,1440,1440,10
20230823,134100,311563708,1444,1445,1445,1441,3395
20230823,134000,306665426,1445,1447,1447,1445,3001
20230823,133900,302326915,1447,1447,1447,1447,6
20230823,133800,302318233,1447,1447,1447,1447,0
20230823,133700,302318233,1447,1446,1447,1446,16
20230823,133600,302295091,1447,1447,1447,1447,0
20230823,133500,302295091,1447,1446,1447,1446,107
20230823,133400,302140363,1447,1447,1447,1447,0
20230823,133300,302140363,1447,1447,1447,1447,16
20230823,133200,302117211,1447,1447,1447,1447,0
20230823,133100,302117211,1447,1447,1447,1447,7
20230823,133000,302107082,1446,1446,1446,1446,868
20230823,132900,300851954,1446,1446,1446,1446,724
20230823,132800,299805050,1447,1447,1447,1447,1
20230823,132700,299803603,1447,1454,1454,1446,587
20230823,132600,298954251,1447,1447,1447,1447,0
20230823,132500,298954251,1447,1447,1447,1447,1700
20230823,132400,296494351,1454,1454,1454,1454,0
20230823,132300,296494351,1454,1447,1454,1447,169
20230823,132200,296249759,1454,1454,1454,1454,0
20230823,132100,296249759,1454,1454,1454,1454,11
20230823,132000,296233765,1447,1447,1447,1447,24
20230823,131900,296199037,1447,1446,1455,1446,3561
20230823,131800,291018953,1446,1446,1446,1446,117
20230823,131700,290849771,1451,1449,1451,1446,3937
20230823,131600,285137191,1451,1451,1451,1451,0
20230823,131500,285137191,1451,1451,1451,1451,6
20230823,131400,285128485,1449,1445,1449,1445,12
20230823,131300,285111101,1450,1445,1450,1445,3
20230823,131200,285106756,1450,1450,1450,1450,80
20230823,131100,284990756,1450,1450,1450,1450,2
20230823,131000,284987856,1450,1450,1450,1450,1
20230823,130900,284986406,1450,1450,1450,1450,3
20230823,130800,284982056,1451,1451,1451,1451,100
20230823,130700,284836956,1451,1451,1451,1451,6
20230823,130600,284828250,1444,1444,1444,1444,0
20230823,130500,284828250,1444,1452,1452,1444,1518
20230823,130400,282635559,1449,1449,1449,1449,0
20230823,130300,282635559,1449,1449,1449,1449,6
20230823,130200,282626865,1449,1447,1449,1447,101
20230823,130100,282480714,1447,1447,1447,1447,400
20230823,130000,281901914,1449,1449,1449,1449,0
20230823,125900,281901914,1449,1449,1449,1449,7
20230823,125800,281891771,1448,1449,1449,1448,639
20230823,125700,280966386,1449,1449,1449,1449,3415
20230823,125600,276018051,1449,1450,1450,1449,36
20230823,125500,275965867,1450,1451,1451,1450,385
20230823,125400,275407532,1451,1451,1451,1451,500
20230823,125300,274682032,1455,1455,1455,1455,6
20230823,125200,274673302,1456,1456,1456,1456,0
20230823,125100,274673302,1456,1456,1456,1456,0
20230823,125000,274673302,1456,1456,1456,1456,2
20230823,124900,274670390,1451,1451,1451,1451,0
20230823,124800,274670390,1451,1451,1451,1451,0
20230823,124700,274670390,1451,1451,1451,1451,211
20230823,124600,274364229,1451,1451,1451,1451,1
20230823,124500,274362778,1451,1451,1451,1451,300
20230823,124400,273927478,1456,1456,1456,1456,115
20230823,124300,273760038,1456,1455,1456,1455,87
20230823,124200,273633452,1455,1455,1455,1455,0
20230823,124100,273633452,1455,1455,1455,1455,21
20230823,124000,273602897,1455,1455,1455,1455,100
20230823,123900,273457397,1455,1450,1455,1450,330
20230823,123800,272978892,1449,1449,1449,1449,0
20230823,123700,272978892,1449,1449,1449,1449,0
20230823,123600,272978892,1449,1449,1449,1449,200
20230823,123500,272689092,1449,1449,1449,1449,0
20230823,123400,272689092,1449,1449,1449,1449,0
20230823,123300,272689092,1449,1449,1449,1449,0
20230823,123200,272689092,1449,1449,1449,1449,8
20230823,123100,272677500,1448,1448,1448,1448,0
20230823,123000,272677500,1448,1449,1449,1448,5000
20230823,122900,265437050,1449,1451,1455,1449,4620
20230823,122800,258738442,1450,1451,1451,1450,3000
20230823,122700,254387750,1452,1454,1454,1451,3070
20230823,122600,249932289,1454,1454,1454,1454,0
20230823,122500,249932289,1454,1454,1454,1454,300
20230823,122400,249496089,1455,1454,1455,1454,468
20230823,122300,248815607,1455,1455,1455,1455,11
20230823,122200,248799602,1455,1455,1455,1455,687
20230823,122100,247800017,1454,1455,1455,1454,69
20230823,122000,247699676,1455,1456,1456,1455,22
20230823,121900,247667665,1456,1456,1456,1456,382
20230823,121800,247111473,1456,1456,1456,1456,81
20230823,121700,246993537,1456,1456,1456,1456,0
20230823,121600,246993537,1456,1456,1456,1456,0
20230823,121500,246993537,1456,1456,1456,1456,0
20230823,121400,246993537,1456,1456,1456,1456,0
20230823,121300,246993537,1456,1456,1456,1456,0
20230823,121200,246993537,1456,1456,1456,1456,0
20230823,121100,246993537,1456,1456,1456,1456,0
20230823,121000,246993537,1456,1457,1457,1456,192
20230823,120900,246713929,1457,1457,1457,1457,101
20230823,120800,246566772,1457,1457,1457,1457,59
20230823,120700,246480809,1459,1459,1459,1455,399
20230823,120600,245898680,1459,1459,1459,1459,2
20230823,120500,245895762,1456,1457,1457,1456,35
20230823,120400,245844797,1457,1457,1457,1457,0
20230823,120300,245844797,1457,1457,1457,1457,10
20230823,120200,245830227,1459,1459,1459,1459,1
20230823,120100,245828768,1459,1459,1459,1459,0
20230823,120000,245828768,1459,1459,1459,1459,0
20230823,115900,245828768,1459,1459,1459,1459,51
20230823,115800,245754359,1461,1461,1461,1461,0
20230823,115700,245754359,1461,1461,1461,1461,1
20230823,115600,245752898,1461,1461,1461,1461,0
20230823,115500,245752898,1461,1461,1461,1461,1
20230823,115400,245751437,1461,1461,1461,1461,240
20230823,115300,245400797,1461,1459,1461,1459,368
20230823,115200,244863407,1460,1460,1460,1460,71
20230823,115100,244759747,1460,1460,1460,1460,0
20230823,115000,244759747,1460,1460,1460,1460,0
20230823,114900,244759747,1460,1460,1460,1460,0
20230823,114800,244759747,1460,1460,1460,1460,1
20230823,114700,244758287,1460,1460,1460,1460,120
20230823,114600,244583087,1460,1460,1460,1460,10
20230823,114500,244568487,1460,1462,1462,1460,131
20230823,114400,244376973,1463,1463,1463,1463,155
20230823,114300,244150208,1463,1463,1463,1463,0
20230823,114200,244150208,1463,1462,1463,1462,4
20230823,114100,244144359,1462,1463,1463,1462,94
20230823,114000,244006840,1463,1463,1463,1463,9
20230823,113900,243993673,1469,1469,1469,1469,0
20230823,113800,243993673,1469,1469,1469,1469,1
20230823,113700,243992204,1471,1471,1471,1471,0
20230823,113600,243992204,1471,1471,1471,1471,0
20230823,113500,243992204,1471,1471,1471,1471,0
20230823,113400,243992204,1471,1472,1472,1471,13
20230823,113300,243973078,1476,1476,1476,1476,2
20230823,113200,243970126,1462,1462,1462,1462,978
20230823,113100,242540290,1470,1470,1470,1470,10
20230823,113000,242525590,1470,1477,1477,1470,13
20230823,112900,242506473,1470,1470,1470,1470,0
20230823,112800,242506473,1470,1470,1470,1470,15
20230823,112700,242484423,1478,1478,1478,1478,672
20230823,112600,241491207,1478,1471,1478,1471,2416
20230823,112500,237927975,1479,1475,1479,1475,110
20230823,112400,237765385,1470,1469,1480,1469,8015
20230823,112300,225939944,1470,1464,1470,1464,4000
20230823,112200,220071681,1465,1465,1465,1465,1
20230823,112100,220070216,1467,1459,1474,1458,7428
20230823,112000,209179178,1468,1448,1468,1448,4501
20230823,111900,202615301,1446,1446,1446,1446,0
20230823,111800,202615301,1446,1446,1446,1446,1
20230823,111700,202613855,1446,1446,1446,1446,44
20230823,111600,202550231,1447,1448,1448,1447,565
20230823,111500,201732635,1452,1452,1452,1452,1107
20230823,111400,200125271,1454,1454,1454,1454,0
20230823,111300,200125271,1454,1454,1454,1454,2
20230823,111200,200122363,1448,1448,1448,1448,1115
20230823,111100,198507843,1443,1450,1450,1443,2945
20230823,111000,194250514,1454,1454,1454,1454,0
20230823,110900,194250514,1454,1454,1454,1454,19
20230823,110800,194222888,1454,1454,1454,1454,0
20230823,110700,194222888,1454,1450,1454,1448,310
20230823,110600,193773632,1454,1454,1454,1454,1
20230823,110500,193772178,1454,1454,1454,1450,369
20230823,110400,193237069,1454,1454,1454,1454,0
20230823,110300,193237069,1454,1453,1454,1450,145
20230823,110200,193026808,1450,1451,1452,1450,3708
20230823,110100,187646948,1451,1456,1456,1451,2834
20230823,110000,183526361,1457,1457,1457,1457,1
20230823,105900,183524904,1456,1456,1456,1456,0
20230823,105800,183524904,1456,1458,1458,1456,130
20230823,105700,183335490,1460,1460,1460,1460,64
20230823,105600,183242050,1460,1460,1460,1460,3
20230823,105500,183237670,1469,1456,1469,1456,168
20230823,105400,182992913,1456,1457,1458,1456,2956
20230823,105300,178685291,1463,1466,1467,1463,2394
20230823,105200,175182862,1467,1464,1467,1464,11
20230823,105100,175166728,1472,1472,1472,1472,10
20230823,105000,175152008,1463,1463,1472,1463,141
20230823,104900,174945669,1463,1465,1465,1463,1329
20230823,104800,172999651,1466,1467,1473,1466,483
20230823,104700,172290858,1473,1473,1473,1473,1012
20230823,104600,170800182,1466,1473,1474,1466,198
20230823,104500,170509134,1471,1471,1476,1471,803
20230823,104400,169326171,1471,1474,1474,1471,1571
20230823,104300,167012824,1474,1471,1474,1470,2601
20230823,104200,163182789,1472,1472,1474,1472,755
20230823,104100,162071427,1480,1472,1480,1470,8095
20230823,104000,150152983,1472,1472,1474,1472,2784
20230823,103900,146053907,1472,1462,1474,1462,12427
20230823,103800,127827340,1462,1461,1462,1461,2000
20230823,103700,124904066,1461,1461,1461,1461,0
20230823,103600,124904066,1461,1461,1461,1461,0
20230823,103500,124904066,1461,1461,1461,1461,6
20230823,103400,124895300,1461,1461,1461,1461,91
20230823,103300,124762349,1462,1461,1462,1461,1193
20230823,103200,123018716,1461,1461,1461,1461,0
20230823,103100,123018716,1461,1461,1461,1461,14
20230823,103000,122998262,1461,1454,1461,1454,18
20230823,102900,122972083,1453,1459,1461,1453,4683
20230823,102800,116159220,1458,1458,1458,1458,100
20230823,102700,116013420,1451,1451,1451,1451,0
20230823,102600,116013420,1451,1452,1452,1451,2200
20230823,102500,112820912,1452,1459,1459,1452,106
20230823,102400,112666930,1459,1457,1459,1457,505
20230823,102300,111931135,1457,1456,1457,1456,187
20230823,102200,111658786,1456,1452,1456,1452,1176
20230823,102100,109947632,1455,1452,1455,1452,9656
20230823,102000,95924006,1452,1452,1452,1452,0
20230823,101900,95924006,1452,1452,1452,1452,2686
20230823,101800,92023934,1457,1457,1457,1456,1252
20230823,101700,90200770,1457,1453,1457,1451,2551
20230823,101600,86498626,1457,1457,1457,1457,50
20230823,101500,86425776,1459,1458,1459,1458,3000
20230823,101400,82048876,1459,1459,1459,1459,3010
20230823,101300,77657286,1460,1460,1460,1460,85
20230823,101200,77533186,1459,1459,1459,1459,826
20230823,101100,76328052,1459,1458,1459,1458,800
20230823,101000,75161485,1458,1450,1458,1450,539
20230823,100900,74379623,1450,1450,1450,1450,12
20230823,100800,74362223,1449,1452,1459,1449,2614
20230823,100700,70565587,1452,1447,1452,1447,29
20230823,100600,70523579,1447,1447,1447,1447,0
20230823,100500,70523579,1447,1453,1453,1447,9
20230823,100400,70510508,1453,1453,1453,1453,0
20230823,100300,70510508,1453,1453,1453,1453,0
20230823,100200,70510508,1453,1453,1453,1453,1
20230823,100100,70509055,1454,1454,1454,1454,1
20230823,100000,70507601,1444,1455,1465,1444,2100
20230823,095900,67459777,1449,1449,1449,1449,1441
20230823,095800,65371768,1449,1455,1455,1449,163
20230823,095700,65135569,1455,1442,1455,1442,6687
20230823,095600,55454819,1442,1440,1442,1440,2000
20230823,095500,52572685,1440,1440,1440,1440,1
20230823,095400,52571245,1435,1434,1435,1433,251
20230823,095300,52211085,1440,1439,1440,1439,1002
20230823,095200,50768691,1437,1437,1437,1437,550
20230823,095100,49978341,1437,1437,1437,1437,36
20230823,095000,49926609,1433,1433,1433,1433,8
20230823,094900,49915145,1432,1433,1433,1432,1700
20230823,094800,47479742,1437,1433,1437,1432,80
20230823,094700,47365116,1437,1437,1437,1437,1
20230823,094600,47363679,1439,1439,1439,1439,0
20230823,094500,47363679,1439,1439,1439,1439,10
20230823,094400,47349289,1439,1432,1439,1430,2122
20230823,094300,44311571,1433,1433,1433,1433,2927
20230823,094200,40117180,1433,1434,1434,1433,560
20230823,094100,39314549,1435,1435,1439,1434,3274
20230823,094000,34618296,1436,1436,1436,1435,686
20230823,093900,33633324,1436,1437,1437,1436,624
20230823,093800,32737160,1436,1440,1440,1436,104
20230823,093700,32587800,1440,1436,1440,1436,13
20230823,093600,32569084,1440,1436,1440,1436,1093
20230823,093500,30996336,1441,1441,1441,1441,7
20230823,093400,30986249,1442,1442,1442,1442,0
20230823,093300,30986249,1442,1442,1442,1442,34
20230823,093200,30937221,1442,1442,1442,1442,1
20230823,093100,30935779,1442,1442,1442,1442,6
20230823,093000,30927127,1435,1436,1436,1435,500
20230823,092900,30209626,1442,1442,1442,1442,1
20230823,092800,30208184,1442,1436,1442,1436,867
20230823,092700,28963166,1436,1437,1442,1436,1145
20230823,092600,27318802,1437,1437,1437,1437,0
20230823,092500,27318802,1437,1441,1441,1437,24
20230823,092400,27284274,1441,1441,1441,1441,0
20230823,092300,27284274,1441,1441,1441,1441,0
20230823,092200,27284274,1441,1436,1441,1436,12
20230823,092100,27267037,1436,1436,1436,1436,100
20230823,092000,27123437,1435,1435,1435,1435,0
20230823,091900,27123437,1435,1440,1440,1435,2103
20230823,091800,24100021,1440,1440,1440,1440,83
20230823,091700,23980501,1440,1440,1440,1440,230
20230823,091600,23649301,1444,1446,1446,1444,513
20230823,091500,22907563,1447,1441,1447,1441,100
20230823,091400,22763319,1440,1440,1440,1440,1
20230823,091300,22761879,1434,1435,1442,1434,1534
20230823,091200,20561215,1434,1434,1434,1434,492
20230823,091100,19855687,1434,1439,1439,1434,1100
20230823,091000,18274839,1442,1439,1442,1438,346
20230823,090900,17776748,1439,1442,1442,1439,1236
20230823,090800,15996336,1442,1444,1445,1442,1634
20230823,090700,13636828,1445,1445,1445,1445,161
20230823,090600,13404183,1455,1454,1455,1454,851
20230823,090500,12166065,1455,1455,1455,1455,210
20230823,090400,11860515,1462,1462,1462,1462,1
20230823,090300,11859053,1468,1445,1468,1445,23
20230823,090200,11825749,1445,1467,1469,1445,2530
20230823,090100,8112477,1470,1470,1471,1469,1214
20230823,090000,6327744,1470,1436,1470,1436,4349