KissMeData/031860/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190500,1225608149,976,976,976,976,6389
20230822,190400,1225608149,976,976,976,976,0
20230822,190300,1225608149,976,976,976,976,0
20230822,190200,1225608149,976,976,976,976,0
20230822,190100,1225608149,976,976,976,976,0
20230822,190000,1225608149,976,976,976,976,0
20230822,185900,1225608149,976,976,976,976,0
20230822,185800,1225608149,976,976,976,976,0
20230822,185700,1225608149,976,976,976,976,0
20230822,185600,1225608149,976,976,976,976,0
20230822,185500,1225608149,976,976,976,976,0
20230822,185400,1225608149,976,976,976,976,0
20230822,185300,1225608149,976,976,976,976,0
20230822,185200,1225608149,976,976,976,976,0
20230822,185100,1225608149,976,976,976,976,0
20230822,185000,1225608149,976,976,976,976,0
20230822,184900,1225608149,976,976,976,976,0
20230822,184800,1225608149,976,976,976,976,0
20230822,184700,1225608149,976,976,976,976,0
20230822,184600,1225608149,976,976,976,976,0
20230822,184500,1225608149,976,976,976,976,0
20230822,184400,1225608149,976,976,976,976,0
20230822,184300,1225608149,976,976,976,976,0
20230822,184200,1225608149,976,976,976,976,0
20230822,184100,1225608149,976,976,976,976,0
20230822,184000,1225608149,976,976,976,976,0
20230822,183900,1225608149,976,976,976,976,0
20230822,183800,1225608149,976,976,976,976,0
20230822,183700,1225608149,976,976,976,976,0
20230822,183600,1225608149,976,976,976,976,0
20230822,183500,1225608149,976,976,976,976,6389
20230822,183400,1225608149,976,976,976,976,0
20230822,183300,1225608149,976,976,976,976,0
20230822,183200,1225608149,976,976,976,976,0
20230822,183100,1225608149,976,976,976,976,0
20230822,183000,1225608149,976,976,976,976,0
20230822,182900,1225608149,976,976,976,976,0
20230822,182800,1225608149,976,976,976,976,0
20230822,182700,1225608149,976,976,976,976,0
20230822,182600,1225608149,976,976,976,976,0
20230822,182500,1225608149,976,976,976,976,0
20230822,182400,1225608149,976,976,976,976,0
20230822,182300,1225608149,976,976,976,976,0
20230822,182200,1225608149,976,976,976,976,0
20230822,182100,1225608149,976,976,976,976,0
20230822,182000,1225608149,976,976,976,976,0
20230822,181900,1225608149,976,976,976,976,0
20230822,181800,1225608149,976,976,976,976,0
20230822,181700,1225608149,976,976,976,976,0
20230822,181600,1225608149,976,976,976,976,0
20230822,181500,1225608149,976,976,976,976,0
20230822,181400,1225608149,976,976,976,976,0
20230822,181300,1225608149,976,976,976,976,0
20230822,181200,1225608149,976,976,976,976,0
20230822,181100,1225608149,976,976,976,976,0
20230822,181000,1225608149,976,976,976,976,0
20230822,180900,1225608149,976,976,976,976,0
20230822,180800,1225608149,976,976,976,976,0
20230822,180700,1225608149,976,976,976,976,0
20230822,180600,1225608149,976,976,976,976,0
20230822,180500,1225608149,976,976,976,976,6389
20230822,180400,1225608149,976,976,976,976,0
20230822,180300,1225608149,976,976,976,976,0
20230822,180200,1225608149,976,976,976,976,0
20230822,180100,1225608149,976,976,976,976,0
20230822,180000,1225608149,976,976,976,976,0
20230822,175900,1225608149,976,976,976,976,0
20230822,175800,1225608149,976,976,976,976,0
20230822,175700,1225608149,976,976,976,976,0
20230822,175600,1225608149,976,976,976,976,0
20230822,175500,1225608149,976,976,976,976,0
20230822,175400,1225608149,976,976,976,976,0
20230822,175300,1225608149,976,976,976,976,0
20230822,175200,1225608149,976,976,976,976,0
20230822,175100,1225608149,976,976,976,976,0
20230822,175000,1225608149,976,976,976,976,0
20230822,174900,1225608149,976,976,976,976,0
20230822,174800,1225608149,976,976,976,976,0
20230822,174700,1225608149,976,976,976,976,0
20230822,174600,1225608149,976,976,976,976,0
20230822,174500,1225608149,976,976,976,976,0
20230822,174400,1225608149,976,976,976,976,0
20230822,174300,1225608149,976,976,976,976,0
20230822,174200,1225608149,976,976,976,976,0
20230822,174100,1225608149,976,976,976,976,0
20230822,174000,1225608149,976,976,976,976,0
20230822,173900,1225608149,976,976,976,976,0
20230822,173800,1225608149,976,976,976,976,0
20230822,173700,1225608149,976,976,976,976,0
20230822,173600,1225608149,976,976,976,976,0
20230822,173500,1225608149,976,976,976,976,6389
20230822,173400,1225608149,976,976,976,976,0
20230822,173300,1225608149,976,976,976,976,0
20230822,173200,1225608149,976,976,976,976,0
20230822,173100,1225608149,976,976,976,976,0
20230822,173000,1225608149,976,976,976,976,0
20230822,172900,1225608149,976,976,976,976,0
20230822,172800,1225608149,976,976,976,976,0
20230822,172700,1225608149,976,976,976,976,0
20230822,172600,1225608149,976,976,976,976,0
20230822,172500,1225608149,976,976,976,976,0
20230822,172400,1225608149,976,976,976,976,0
20230822,172300,1225608149,976,976,976,976,0
20230822,172200,1225608149,976,976,976,976,0
20230822,172100,1225608149,976,976,976,976,0
20230822,172000,1225608149,976,976,976,976,0
20230822,171900,1225608149,976,976,976,976,0
20230822,171800,1225608149,976,976,976,976,0
20230822,171700,1225608149,976,976,976,976,0
20230822,171600,1225608149,976,976,976,976,0
20230822,171500,1225608149,976,976,976,976,0
20230822,171400,1225608149,976,976,976,976,0
20230822,171300,1225608149,976,976,976,976,0
20230822,171200,1225608149,976,976,976,976,0
20230822,171100,1225608149,976,976,976,976,0
20230822,171000,1225608149,976,976,976,976,0
20230822,170900,1225608149,976,976,976,976,0
20230822,170800,1225608149,976,976,976,976,0
20230822,170700,1225608149,976,976,976,976,0
20230822,170600,1225608149,976,976,976,976,0
20230822,170500,1225608149,976,976,976,976,6389
20230822,170400,1225608149,976,976,976,976,0
20230822,170300,1225608149,976,976,976,976,0
20230822,170200,1225608149,976,976,976,976,0
20230822,170100,1225608149,976,976,976,976,0
20230822,170000,1225608149,976,976,976,976,0
20230822,165900,1225608149,976,976,976,976,0
20230822,165800,1225608149,976,976,976,976,0
20230822,165700,1225608149,976,976,976,976,0
20230822,165600,1225608149,976,976,976,976,0
20230822,165500,1225608149,976,976,976,976,0
20230822,165400,1225608149,976,976,976,976,0
20230822,165300,1225608149,976,976,976,976,0
20230822,165200,1225608149,976,976,976,976,0
20230822,165100,1225608149,976,976,976,976,0
20230822,165000,1225608149,976,976,976,976,0
20230822,164900,1225608149,976,976,976,976,0
20230822,164800,1225608149,976,976,976,976,0
20230822,164700,1225608149,976,976,976,976,0
20230822,164600,1225608149,976,976,976,976,0
20230822,164500,1225608149,976,976,976,976,0
20230822,164400,1225608149,976,976,976,976,0
20230822,164300,1225608149,976,976,976,976,0
20230822,164200,1225608149,976,976,976,976,0
20230822,164100,1225608149,976,976,976,976,0
20230822,164000,1225608149,976,976,976,976,0
20230822,163900,1225608149,976,976,976,976,0
20230822,163800,1225608149,976,976,976,976,0
20230822,163700,1225608149,976,976,976,976,0
20230822,163600,1225608149,976,976,976,976,0
20230822,163500,1225608149,976,976,976,976,6389
20230822,163400,1225608149,976,976,976,976,0
20230822,163300,1225608149,976,976,976,976,0
20230822,163200,1225608149,976,976,976,976,0
20230822,163100,1225608149,976,976,976,976,0
20230822,163000,1225608149,976,976,976,976,0
20230822,162900,1225608149,976,976,976,976,0
20230822,162800,1225608149,976,976,976,976,0
20230822,162700,1225608149,976,976,976,976,0
20230822,162600,1225608149,976,976,976,976,0
20230822,162500,1225608149,976,976,976,976,0
20230822,162400,1225608149,976,976,976,976,0
20230822,162300,1225608149,976,976,976,976,0
20230822,162200,1225608149,976,976,976,976,0
20230822,162100,1225608149,976,976,976,976,0
20230822,162000,1225608149,976,976,976,976,0
20230822,161900,1225608149,976,976,976,976,0
20230822,161800,1225608149,976,976,976,976,0
20230822,161700,1225608149,976,976,976,976,0
20230822,161600,1225608149,976,976,976,976,0
20230822,161500,1225608149,976,976,976,976,0
20230822,161400,1225608149,976,976,976,976,0
20230822,161300,1225608149,976,976,976,976,0
20230822,161200,1225608149,976,976,976,976,0
20230822,161100,1225608149,976,976,976,976,0
20230822,161000,1225608149,976,976,976,976,0
20230822,160900,1225608149,976,976,976,976,0
20230822,160800,1225608149,976,976,976,976,0
20230822,160700,1225608149,976,976,976,976,0
20230822,160600,1225608149,976,976,976,976,0
20230822,160500,1225608149,976,976,976,976,6389
20230822,160400,1225608149,976,976,976,976,0
20230822,160300,1225608149,976,976,976,976,0
20230822,160200,1225608149,976,976,976,976,0
20230822,160100,1225608149,976,976,976,976,0
20230822,160000,1225608149,976,976,976,976,0
20230822,155900,1225608149,976,976,976,976,0
20230822,155800,1225608149,976,976,976,976,0
20230822,155700,1225608149,976,976,976,976,0
20230822,155600,1225608149,976,976,976,976,0
20230822,155500,1225608149,976,976,976,976,0
20230822,155400,1225608149,976,976,976,976,0
20230822,155300,1225608149,976,976,976,976,0
20230822,155200,1225608149,976,976,976,976,0
20230822,155100,1225608149,976,976,976,976,0
20230822,155000,1225608149,976,976,976,976,0
20230822,154900,1225608149,976,976,976,976,0
20230822,154800,1225608149,976,976,976,976,0
20230822,154700,1225608149,976,976,976,976,0
20230822,154600,1225608149,976,976,976,976,0
20230822,154500,1225608149,976,976,976,976,0
20230822,154400,1225608149,976,976,976,976,0
20230822,154300,1225608149,976,976,976,976,0
20230822,154200,1225608149,976,976,976,976,0
20230822,154100,1225608149,976,976,976,976,0
20230822,154000,1225608149,976,976,976,976,0
20230822,153900,1225608149,976,976,976,976,0
20230822,153800,1225608149,976,976,976,976,0
20230822,153700,1225608149,976,976,976,976,0
20230822,153600,1225608149,976,976,976,976,0
20230822,153500,1225608149,976,976,976,976,6389
20230822,153400,1225608149,976,976,976,976,0
20230822,153300,1225608149,976,976,976,976,0
20230822,153200,1225608149,976,976,976,976,0
20230822,153100,1225608149,976,976,976,976,0
20230822,153000,1225608149,976,976,976,976,6389
20230822,152900,1219372485,976,976,976,976,0
20230822,152800,1219372485,976,976,976,976,0
20230822,152700,1219372485,976,976,976,976,0
20230822,152600,1219372485,976,976,976,976,0
20230822,152500,1219372485,976,976,976,976,0
20230822,152400,1219372485,976,976,976,976,0
20230822,152300,1219372485,976,976,976,976,0
20230822,152200,1219372485,976,976,976,976,0
20230822,152100,1219372485,976,976,976,976,0
20230822,152000,1219372485,976,976,976,976,0
20230822,151900,1219372485,976,987,987,976,187
20230822,151800,1219187929,987,976,987,976,3471
20230822,151700,1215774904,987,984,987,984,3000
20230822,151600,1212817204,984,983,984,983,81
20230822,151500,1212737580,984,980,984,980,12501
20230822,151400,1200478596,984,984,984,984,2063
20230822,151300,1198448604,984,980,984,980,10849
20230822,151200,1187793556,984,984,984,984,2178
20230822,151100,1185650404,984,973,984,973,18476
20230822,151000,1167470621,984,970,984,970,23536
20230822,150900,1144450800,977,977,977,977,1167
20230822,150800,1143310641,977,977,977,977,3000
20230822,150700,1140379641,978,977,978,977,2980
20230822,150600,1137468107,978,973,978,973,2337
20230822,150500,1135193701,969,973,973,969,7418
20230822,150400,1127988024,978,973,978,973,35101
20230822,150300,1093834246,978,974,978,973,25123
20230822,150200,1069385952,978,978,978,978,655
20230822,150100,1068745362,978,974,978,973,40010
20230822,150000,1029811225,978,978,978,978,10
20230822,145900,1029801445,973,977,978,973,3004
20230822,145800,1026864225,977,977,977,977,25
20230822,145700,1026839800,976,974,977,974,666
20230822,145600,1026190986,973,973,973,973,0
20230822,145500,1026190986,973,974,974,973,2000
20230822,145400,1024243986,974,974,974,974,15
20230822,145300,1024229376,974,973,974,973,3988
20230822,145200,1020346764,971,971,971,971,395
20230822,145100,1019963219,974,974,974,974,1000
20230822,145000,1018989219,974,973,974,973,2124
20230822,144900,1016921792,971,971,971,971,1737
20230822,144800,1015235165,973,973,973,973,109
20230822,144700,1015129108,973,973,973,973,0
20230822,144600,1015129108,973,973,973,973,0
20230822,144500,1015129108,973,973,973,973,0
20230822,144400,1015129108,973,972,973,972,102
20230822,144300,1015029863,971,971,971,971,1999
20230822,144200,1013088834,971,970,971,970,1751
20230822,144100,1011390363,970,970,970,970,1250
20230822,144000,1010177863,972,972,972,972,1
20230822,143900,1010176891,968,968,968,968,4261
20230822,143800,1006052243,967,967,967,967,5040
20230822,143700,1001178563,968,969,969,968,5739
20230822,143600,995623141,973,973,973,973,0
20230822,143500,995623141,973,973,973,973,0
20230822,143400,995623141,973,973,973,973,0
20230822,143300,995623141,973,973,973,973,0
20230822,143200,995623141,973,973,973,973,0
20230822,143100,995623141,973,973,973,973,0
20230822,143000,995623141,973,973,973,973,0
20230822,142900,995623141,973,969,973,969,10028
20230822,142800,985905949,974,969,974,969,244
20230822,142700,985668298,974,974,974,974,0
20230822,142600,985668298,974,973,974,973,210
20230822,142500,985463955,973,970,973,970,1963
20230822,142400,983559836,970,974,974,970,12100
20230822,142300,971814576,978,978,978,978,0
20230822,142200,971814576,978,978,978,978,0
20230822,142100,971814576,978,978,978,978,40
20230822,142000,971775456,975,974,975,974,1000
20230822,141900,970801229,974,974,974,974,0
20230822,141800,970801229,974,974,975,974,6772
20230822,141700,964199488,974,972,974,972,28017
20230822,141600,936936083,971,970,971,970,5111
20230822,141500,931973413,970,970,970,970,11679
20230822,141400,920644783,970,970,970,970,0
20230822,141300,920644783,970,970,970,970,99
20230822,141200,920548753,968,968,968,968,10000
20230822,141100,910868753,970,970,970,970,0
20230822,141000,910868753,970,970,970,969,1021
20230822,140900,909879383,968,970,970,968,2
20230822,140800,909877445,972,972,972,972,100
20230822,140700,909780245,968,968,968,968,0
20230822,140600,909780245,968,970,970,968,8760
20230822,140500,901283071,968,968,968,968,0
20230822,140400,901283071,968,968,968,968,0
20230822,140300,901283071,968,965,968,965,8549
20230822,140200,893013691,965,965,965,965,5110
20230822,140100,888082541,965,965,965,965,4748
20230822,140000,883500721,965,964,965,964,10252
20230822,135900,873612541,965,965,965,965,3689
20230822,135800,870052656,965,964,965,964,7371
20230822,135700,862943959,963,962,963,962,4955
20230822,135600,858173294,963,963,963,963,0
20230822,135500,858173294,963,963,963,963,0
20230822,135400,858173294,963,963,963,963,3
20230822,135300,858170405,961,961,961,961,1533
20230822,135200,856697192,961,961,961,961,117
20230822,135100,856584755,966,966,966,966,0
20230822,135000,856584755,966,966,966,966,0
20230822,134900,856584755,966,965,966,960,20188
20230822,134800,837156612,965,965,965,965,884
20230822,134700,836303552,965,964,965,964,5000
20230822,134600,831479547,964,964,964,964,5
20230822,134500,831474727,965,964,965,964,14580
20230822,134400,817410212,963,965,965,963,1642
20230822,134300,815828964,963,963,963,963,0
20230822,134200,815828964,963,963,963,963,28
20230822,134100,815802000,963,965,965,963,7000
20230822,134000,809059000,965,966,966,965,8832
20230822,133900,800536119,965,965,965,964,1396
20230822,133800,799189079,965,965,965,963,2601
20230822,133700,796681890,965,963,965,963,6696
20230822,133600,790229640,963,963,963,963,1
20230822,133500,790228677,960,962,962,960,202
20230822,133400,790034355,962,962,962,962,0
20230822,133300,790034355,962,959,962,958,3729
20230822,133200,786458242,959,959,959,959,0
20230822,133100,786458242,959,959,959,959,257
20230822,133000,786211779,959,958,959,958,2566
20230822,132900,783753550,959,961,961,959,26060
20230822,132800,758742407,963,963,963,963,0
20230822,132700,758742407,963,963,963,963,0
20230822,132600,758742407,963,963,963,963,1
20230822,132500,758741444,961,962,962,961,10722
20230822,132400,748434602,963,963,963,963,2783
20230822,132300,745754573,963,963,963,961,701
20230822,132200,745079512,962,962,962,962,501
20230822,132100,744597550,962,963,963,962,217
20230822,132000,744388795,961,962,963,961,768
20230822,131900,743649979,962,962,962,962,0
20230822,131800,743649979,962,962,962,962,2396
20230822,131700,741345027,962,962,962,962,186
20230822,131600,741166095,963,963,963,961,1302
20230822,131500,739914869,962,966,966,962,5426
20230822,131400,734694635,966,965,966,965,947
20230822,131300,733780577,966,961,966,961,5598
20230822,131200,728398834,966,962,966,962,544
20230822,131100,727875498,967,967,967,967,1000
20230822,131000,726908498,967,961,967,961,51
20230822,130900,726859481,967,967,967,967,2
20230822,130800,726857547,968,968,968,968,1
20230822,130700,726856579,968,968,968,968,15
20230822,130600,726842059,968,968,968,968,66
20230822,130500,726778171,969,969,969,969,0
20230822,130400,726778171,969,969,969,969,5
20230822,130300,726773326,969,970,970,962,10109
20230822,130200,717044503,970,971,971,963,987
20230822,130100,716094007,970,968,970,968,13004
20230822,130000,703486848,968,968,968,968,1
20230822,125900,703485880,962,969,969,962,134
20230822,125800,703356734,969,968,969,968,879
20230822,125700,702505861,968,968,968,968,1727
20230822,125600,700834125,968,968,968,968,1000
20230822,125500,699866125,968,968,968,968,0
20230822,125400,699866125,968,968,968,968,0
20230822,125300,699866125,968,968,968,968,500
20230822,125200,699382125,968,961,968,961,2113
20230822,125100,697351525,960,959,960,959,12328
20230822,125000,685523965,959,959,959,959,621
20230822,124900,684928426,959,959,959,959,1323
20230822,124800,683659669,959,959,959,959,322
20230822,124700,683350871,959,959,959,958,477
20230822,124600,682893902,959,958,959,958,1004
20230822,124500,681932069,959,959,959,959,0
20230822,124400,681932069,959,959,959,959,0
20230822,124300,681932069,959,959,959,959,0
20230822,124200,681932069,959,959,959,959,1020
20230822,124100,680953889,959,957,959,956,1001
20230822,124000,679996430,959,956,959,956,4888
20230822,123900,675322219,956,956,956,956,0
20230822,123800,675322219,956,956,956,956,103
20230822,123700,675223751,955,956,956,955,298
20230822,123600,674939160,955,956,956,955,501
20230822,123500,674460205,956,956,956,956,1806
20230822,123400,672733669,955,956,959,955,2857
20230822,123300,670004202,956,960,960,956,21876
20230822,123200,649033853,962,962,962,962,0
20230822,123100,649033853,962,964,964,959,11274
20230822,123000,638215844,960,963,963,960,11400
20230822,122900,627241844,963,963,963,963,200
20230822,122800,627049244,964,964,964,964,0
20230822,122700,627049244,964,961,964,961,5001
20230822,122600,622243280,961,964,964,961,43
20230822,122500,622201834,964,964,964,964,0
20230822,122400,622201834,964,959,964,959,1012
20230822,122300,621230826,964,964,964,964,1
20230822,122200,621229862,965,961,965,960,21411
20230822,122100,600669085,961,961,966,961,3688
20230822,122000,597124912,961,960,967,960,4670
20230822,121900,592639831,961,970,970,960,27603
20230822,121800,566107470,970,964,970,963,22090
20230822,121700,544726107,965,969,970,965,23591
20230822,121600,521913207,969,968,969,968,931
20230822,121500,521011998,968,968,968,968,17
20230822,121400,520995542,968,968,968,968,0
20230822,121300,520995542,968,968,968,968,0
20230822,121200,520995542,968,968,968,968,0
20230822,121100,520995542,968,968,968,968,1
20230822,121000,520994574,968,968,968,968,370
20230822,120900,520636414,967,967,967,967,0
20230822,120800,520636414,967,967,967,967,320
20230822,120700,520326974,967,967,967,967,173
20230822,120600,520159683,967,967,967,967,10
20230822,120500,520150013,968,968,968,968,0
20230822,120400,520150013,968,968,968,968,0
20230822,120300,520150013,968,968,968,968,0
20230822,120200,520150013,968,968,968,968,330
20230822,120100,519830573,968,968,968,965,1173
20230822,120000,518695403,968,968,968,968,3
20230822,115900,518692499,969,969,969,969,0
20230822,115800,518692499,969,969,969,969,0
20230822,115700,518692499,969,969,969,969,1
20230822,115600,518691530,966,966,966,966,0
20230822,115500,518691530,966,966,966,966,5
20230822,115400,518686700,971,974,974,964,8932
20230822,115300,510068934,964,970,970,964,20000
20230822,115200,490755927,975,974,975,974,1095
20230822,115100,489689396,974,974,974,974,0
20230822,115000,489689396,974,974,974,974,0
20230822,114900,489689396,974,974,974,974,1
20230822,114800,489688422,971,971,971,971,1
20230822,114700,489687451,974,974,974,974,100
20230822,114600,489590051,974,974,974,974,1000
20230822,114500,488616051,974,972,974,972,58
20230822,114400,488559666,971,972,973,971,1007
20230822,114300,487580244,972,972,972,972,1
20230822,114200,487579272,971,972,972,971,510
20230822,114100,487084052,972,971,972,971,1000
20230822,114000,486112771,971,971,971,971,51
20230822,113900,486063250,965,965,965,965,0
20230822,113800,486063250,965,971,971,965,190
20230822,113700,485879840,972,972,972,972,110
20230822,113600,485772920,965,965,965,965,0
20230822,113500,485772920,965,965,965,965,1
20230822,113400,485771955,965,970,970,965,6827
20230822,113300,479169630,974,974,974,974,2
20230822,113200,479167682,974,974,974,974,0
20230822,113100,479167682,974,974,974,974,843
20230822,113000,478346600,974,973,974,973,5
20230822,112900,478341733,972,969,972,969,3438
20230822,112800,475000315,969,969,969,969,1303
20230822,112700,473737708,969,969,969,969,0
20230822,112600,473737708,969,969,969,969,4
20230822,112500,473733832,969,970,970,969,6000
20230822,112400,467918270,970,970,971,970,1049
20230822,112300,466900739,971,971,971,971,0
20230822,112200,466900739,971,971,971,971,0
20230822,112100,466900739,971,971,971,971,1477
20230822,112000,465466572,971,969,971,969,3372
20230822,111900,462196456,969,970,970,969,2887
20230822,111800,459396772,969,969,969,969,1564
20230822,111700,457881256,969,969,969,969,1000
20230822,111600,456912256,969,969,969,969,0
20230822,111500,456912256,969,969,969,969,241
20230822,111400,456678727,969,965,969,961,5401
20230822,111300,451480355,963,971,971,963,2090
20230822,111200,449457078,970,971,971,970,4094
20230822,111100,445485694,971,974,974,971,3469
20230822,111000,442116870,974,974,974,972,5308
20230822,110900,436952358,975,975,975,975,53
20230822,110800,436900683,975,975,975,975,0
20230822,110700,436900683,975,972,975,972,1450
20230822,110600,435488283,972,973,973,972,4223
20230822,110500,431380853,975,973,975,973,1011
20230822,110400,430396130,973,975,975,973,4142
20230822,110300,426362841,975,980,980,975,34994
20230822,110200,392182629,980,980,980,980,4336
20230822,110100,387933349,979,978,979,978,7304
20230822,110000,380786801,978,979,979,978,10979
20230822,105900,370041746,979,982,982,979,10886
20230822,105800,359374357,980,982,982,980,3519
20230822,105700,355922575,982,983,983,982,6724
20230822,105600,349317923,984,984,984,984,0
20230822,105500,349317923,984,985,985,984,9897
20230822,105400,339579250,984,984,984,984,0
20230822,105300,339579250,984,990,990,984,45
20230822,105200,339534950,984,984,984,984,1251
20230822,105100,338303966,983,984,984,983,3992
20230822,105000,334378830,986,987,987,986,2587
20230822,104900,331826463,991,991,991,991,269
20230822,104800,331559884,987,987,987,987,0
20230822,104700,331559884,987,987,987,987,0
20230822,104600,331559884,987,987,987,987,0
20230822,104500,331559884,987,987,987,987,2520
20230822,104400,329072644,991,991,991,991,0
20230822,104300,329072644,991,991,991,991,0
20230822,104200,329072644,991,987,991,987,417
20230822,104100,328661061,987,987,987,987,0
20230822,104000,328661061,987,987,987,987,510
20230822,103900,328157691,987,987,987,987,0
20230822,103800,328157691,987,987,987,987,0
20230822,103700,328157691,987,990,990,987,884
20230822,103600,327282831,990,991,991,990,416
20230822,103500,326870791,991,991,991,991,21000
20230822,103400,306059791,991,991,991,991,3
20230822,103300,306056818,991,991,991,991,0
20230822,103200,306056818,991,989,991,989,2502
20230822,103100,303580337,989,989,989,989,436
20230822,103000,303149133,989,989,989,989,500
20230822,102900,302654633,989,988,989,988,48
20230822,102800,302607207,987,987,987,987,290
20230822,102700,302320977,986,984,986,984,5654
20230822,102600,296755409,984,984,984,984,30
20230822,102500,296725889,986,986,986,986,0
20230822,102400,296725889,986,985,986,985,8725
20230822,102300,288131763,985,984,985,984,1676
20230822,102200,286482575,984,979,984,979,1680
20230822,102100,284831423,979,978,979,976,12632
20230822,102000,272477328,978,981,982,975,12544
20230822,101900,260195747,981,981,984,978,20371
20230822,101800,240230202,984,983,984,981,4275
20230822,101700,236030737,983,991,991,983,3
20230822,101600,236027772,991,989,992,984,107455
20230822,101500,130045379,992,992,992,992,100
20230822,101400,129946179,992,989,992,989,550
20230822,101300,129402226,993,993,993,993,0
20230822,101200,129402226,993,993,993,993,0
20230822,101100,129402226,993,993,993,993,0
20230822,101000,129402226,993,993,993,993,0
20230822,100900,129402226,993,994,994,993,101
20230822,100800,129301932,989,994,994,989,1012
20230822,100700,128301049,994,989,994,989,19628
20230822,100600,108888952,994,989,994,989,11
20230822,100500,108878063,989,989,989,989,848
20230822,100400,108039391,994,994,994,994,0
20230822,100300,108039391,994,994,994,994,12
20230822,100200,108027463,994,994,994,994,1
20230822,100100,108026469,989,990,994,989,176
20230822,100000,107852227,994,994,994,990,8
20230822,095900,107844282,994,994,994,994,0
20230822,095800,107844282,994,994,994,994,1
20230822,095700,107843288,994,994,994,990,11
20230822,095600,107832390,990,990,990,990,1578
20230822,095500,106270170,995,995,995,995,10
20230822,095400,106260220,996,996,996,996,1
20230822,095300,106259224,996,996,996,996,3219
20230822,095200,103053100,996,996,996,996,10
20230822,095100,103043140,996,990,996,990,11
20230822,095000,103032244,990,990,990,990,384
20230822,094900,102652084,996,996,996,996,3
20230822,094800,102649096,990,992,996,990,706
20230822,094700,101949938,996,996,996,996,0
20230822,094600,101949938,996,996,996,996,0
20230822,094500,101949938,996,996,996,996,0
20230822,094400,101949938,996,996,996,996,0
20230822,094300,101949938,996,996,996,996,897
20230822,094200,101056526,996,996,996,996,0
20230822,094100,101056526,996,996,996,996,0
20230822,094000,101056526,996,996,996,996,0
20230822,093900,101056526,996,992,997,988,11370
20230822,093800,89800266,992,989,992,989,23
20230822,093700,89777516,994,995,995,994,2
20230822,093600,89775527,995,995,995,995,1
20230822,093500,89774532,995,995,995,995,12000
20230822,093400,77834532,995,995,995,995,35
20230822,093300,77799707,995,995,995,995,17
20230822,093200,77782792,995,995,995,995,1
20230822,093100,77781797,995,995,995,995,997
20230822,093000,76789782,995,989,995,989,2
20230822,092900,76787798,995,989,995,989,501
20230822,092800,76292303,995,988,995,988,1565
20230822,092700,74745576,988,997,997,988,15276
20230822,092600,59620914,997,991,997,991,2361
20230822,092500,57280337,991,991,991,991,932
20230822,092400,56356725,988,991,991,988,2
20230822,092300,56354746,991,991,991,991,1
20230822,092200,56353755,987,991,991,987,3
20230822,092100,56350790,987,987,987,987,0
20230822,092000,56350790,987,987,987,987,2567
20230822,091900,53817161,987,987,987,985,6269
20230822,091800,47632802,987,987,987,987,330
20230822,091700,47307092,987,991,991,987,61
20230822,091600,47246697,991,991,991,991,4285
20230822,091500,43000262,991,990,991,990,4961
20230822,091400,38083913,990,990,990,990,423
20230822,091300,37665143,990,990,990,990,4153
20230822,091200,33553673,985,991,991,985,2
20230822,091100,33551697,985,991,991,985,4003
20230822,091000,29584730,991,991,991,991,0
20230822,090900,29584730,991,990,991,990,314
20230822,090800,29273670,985,985,985,985,3002
20230822,090700,26316700,985,985,985,985,1000
20230822,090600,25331700,985,985,985,985,2150
20230822,090500,23213950,985,985,985,985,1345
20230822,090400,21889125,985,991,991,985,505
20230822,090300,21388676,991,991,991,991,502
20230822,090200,20891194,985,990,1000,984,9154
20230822,090100,11855281,989,989,989,988,10302
20230822,090000,1666806,989,990,990,989,1684