KissMeData/033790/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190700,196978465,1412,1412,1412,1412,8135
20230825,190600,196978465,1412,1412,1412,1412,0
20230825,190500,196978465,1412,1412,1412,1412,0
20230825,190400,196978465,1412,1412,1412,1412,0
20230825,190300,196978465,1412,1412,1412,1412,0
20230825,190200,196978465,1412,1412,1412,1412,0
20230825,190100,196978465,1412,1412,1412,1412,0
20230825,190000,196978465,1412,1412,1412,1412,0
20230825,185900,196978465,1412,1412,1412,1412,0
20230825,185800,196978465,1412,1412,1412,1412,0
20230825,185700,196978465,1412,1412,1412,1412,0
20230825,185600,196978465,1412,1412,1412,1412,0
20230825,185500,196978465,1412,1412,1412,1412,0
20230825,185400,196978465,1412,1412,1412,1412,0
20230825,185300,196978465,1412,1412,1412,1412,0
20230825,185200,196978465,1412,1412,1412,1412,0
20230825,185100,196978465,1412,1412,1412,1412,0
20230825,185000,196978465,1412,1412,1412,1412,0
20230825,184900,196978465,1412,1412,1412,1412,0
20230825,184800,196978465,1412,1412,1412,1412,0
20230825,184700,196978465,1412,1412,1412,1412,0
20230825,184600,196978465,1412,1412,1412,1412,0
20230825,184500,196978465,1412,1412,1412,1412,0
20230825,184400,196978465,1412,1412,1412,1412,0
20230825,184300,196978465,1412,1412,1412,1412,0
20230825,184200,196978465,1412,1412,1412,1412,0
20230825,184100,196978465,1412,1412,1412,1412,0
20230825,184000,196978465,1412,1412,1412,1412,0
20230825,183900,196978465,1412,1412,1412,1412,0
20230825,183800,196978465,1412,1412,1412,1412,0
20230825,183700,196978465,1412,1412,1412,1412,8135
20230825,183600,196978465,1412,1412,1412,1412,0
20230825,183500,196978465,1412,1412,1412,1412,0
20230825,183400,196978465,1412,1412,1412,1412,0
20230825,183300,196978465,1412,1412,1412,1412,0
20230825,183200,196978465,1412,1412,1412,1412,0
20230825,183100,196978465,1412,1412,1412,1412,0
20230825,183000,196978465,1412,1412,1412,1412,0
20230825,182900,196978465,1412,1412,1412,1412,0
20230825,182800,196978465,1412,1412,1412,1412,0
20230825,182700,196978465,1412,1412,1412,1412,0
20230825,182600,196978465,1412,1412,1412,1412,0
20230825,182500,196978465,1412,1412,1412,1412,0
20230825,182400,196978465,1412,1412,1412,1412,0
20230825,182300,196978465,1412,1412,1412,1412,0
20230825,182200,196978465,1412,1412,1412,1412,0
20230825,182100,196978465,1412,1412,1412,1412,0
20230825,182000,196978465,1412,1412,1412,1412,0
20230825,181900,196978465,1412,1412,1412,1412,0
20230825,181800,196978465,1412,1412,1412,1412,0
20230825,181700,196978465,1412,1412,1412,1412,0
20230825,181600,196978465,1412,1412,1412,1412,0
20230825,181500,196978465,1412,1412,1412,1412,0
20230825,181400,196978465,1412,1412,1412,1412,0
20230825,181300,196978465,1412,1412,1412,1412,0
20230825,181200,196978465,1412,1412,1412,1412,0
20230825,181100,196978465,1412,1412,1412,1412,0
20230825,181000,196978465,1412,1412,1412,1412,0
20230825,180900,196978465,1412,1412,1412,1412,0
20230825,180800,196978465,1412,1412,1412,1412,0
20230825,180700,196978465,1412,1412,1412,1412,8135
20230825,180600,196978465,1412,1412,1412,1412,0
20230825,180500,196978465,1412,1412,1412,1412,0
20230825,180400,196978465,1412,1412,1412,1412,0
20230825,180300,196978465,1412,1412,1412,1412,0
20230825,180200,196978465,1412,1412,1412,1412,0
20230825,180100,196978465,1412,1412,1412,1412,0
20230825,180000,196978465,1412,1412,1412,1412,0
20230825,175900,196978465,1412,1412,1412,1412,0
20230825,175800,196978465,1412,1412,1412,1412,0
20230825,175700,196978465,1412,1412,1412,1412,0
20230825,175600,196978465,1412,1412,1412,1412,0
20230825,175500,196978465,1412,1412,1412,1412,0
20230825,175400,196978465,1412,1412,1412,1412,0
20230825,175300,196978465,1412,1412,1412,1412,0
20230825,175200,196978465,1412,1412,1412,1412,0
20230825,175100,196978465,1412,1412,1412,1412,0
20230825,175000,196978465,1412,1412,1412,1412,0
20230825,174900,196978465,1412,1412,1412,1412,0
20230825,174800,196978465,1412,1412,1412,1412,0
20230825,174700,196978465,1412,1412,1412,1412,0
20230825,174600,196978465,1412,1412,1412,1412,0
20230825,174500,196978465,1412,1412,1412,1412,0
20230825,174400,196978465,1412,1412,1412,1412,0
20230825,174300,196978465,1412,1412,1412,1412,0
20230825,174200,196978465,1412,1412,1412,1412,0
20230825,174100,196978465,1412,1412,1412,1412,0
20230825,174000,196978465,1412,1412,1412,1412,0
20230825,173900,196978465,1412,1412,1412,1412,0
20230825,173800,196978465,1412,1412,1412,1412,0
20230825,173700,196978465,1412,1412,1412,1412,8135
20230825,173600,196978465,1412,1412,1412,1412,0
20230825,173500,196978465,1412,1412,1412,1412,0
20230825,173400,196978465,1412,1412,1412,1412,0
20230825,173300,196978465,1412,1412,1412,1412,0
20230825,173200,196978465,1412,1412,1412,1412,0
20230825,173100,196978465,1412,1412,1412,1412,0
20230825,173000,196978465,1412,1412,1412,1412,0
20230825,172900,196978465,1412,1412,1412,1412,0
20230825,172800,196978465,1412,1412,1412,1412,0
20230825,172700,196978465,1412,1412,1412,1412,0
20230825,172600,196978465,1412,1412,1412,1412,0
20230825,172500,196978465,1412,1412,1412,1412,0
20230825,172400,196978465,1412,1412,1412,1412,0
20230825,172300,196978465,1412,1412,1412,1412,0
20230825,172200,196978465,1412,1412,1412,1412,0
20230825,172100,196978465,1412,1412,1412,1412,0
20230825,172000,196978465,1412,1412,1412,1412,0
20230825,171900,196978465,1412,1412,1412,1412,0
20230825,171800,196978465,1412,1412,1412,1412,0
20230825,171700,196978465,1412,1412,1412,1412,0
20230825,171600,196978465,1412,1412,1412,1412,0
20230825,171500,196978465,1412,1412,1412,1412,0
20230825,171400,196978465,1412,1412,1412,1412,0
20230825,171300,196978465,1412,1412,1412,1412,0
20230825,171200,196978465,1412,1412,1412,1412,0
20230825,171100,196978465,1412,1412,1412,1412,0
20230825,171000,196978465,1412,1412,1412,1412,0
20230825,170900,196978465,1412,1412,1412,1412,0
20230825,170800,196978465,1412,1412,1412,1412,0
20230825,170700,196978465,1412,1412,1412,1412,8135
20230825,170600,196978465,1412,1412,1412,1412,0
20230825,170500,196978465,1412,1412,1412,1412,0
20230825,170400,196978465,1412,1412,1412,1412,0
20230825,170300,196978465,1412,1412,1412,1412,0
20230825,170200,196978465,1412,1412,1412,1412,0
20230825,170100,196978465,1412,1412,1412,1412,0
20230825,170000,196978465,1412,1412,1412,1412,0
20230825,165900,196978465,1412,1412,1412,1412,0
20230825,165800,196978465,1412,1412,1412,1412,0
20230825,165700,196978465,1412,1412,1412,1412,0
20230825,165600,196978465,1412,1412,1412,1412,0
20230825,165500,196978465,1412,1412,1412,1412,0
20230825,165400,196978465,1412,1412,1412,1412,0
20230825,165300,196978465,1412,1412,1412,1412,0
20230825,165200,196978465,1412,1412,1412,1412,0
20230825,165100,196978465,1412,1412,1412,1412,0
20230825,165000,196978465,1412,1412,1412,1412,0
20230825,164900,196978465,1412,1412,1412,1412,0
20230825,164800,196978465,1412,1412,1412,1412,0
20230825,164700,196978465,1412,1412,1412,1412,0
20230825,164600,196978465,1412,1412,1412,1412,0
20230825,164500,196978465,1412,1412,1412,1412,0
20230825,164400,196978465,1412,1412,1412,1412,0
20230825,164300,196978465,1412,1412,1412,1412,0
20230825,164200,196978465,1412,1412,1412,1412,0
20230825,164100,196978465,1412,1412,1412,1412,0
20230825,164000,196978465,1412,1412,1412,1412,0
20230825,163900,196978465,1412,1412,1412,1412,0
20230825,163800,196978465,1412,1412,1412,1412,0
20230825,163700,196978465,1412,1412,1412,1412,8135
20230825,163600,196978465,1412,1412,1412,1412,0
20230825,163500,196978465,1412,1412,1412,1412,0
20230825,163400,196978465,1412,1412,1412,1412,0
20230825,163300,196978465,1412,1412,1412,1412,0
20230825,163200,196978465,1412,1412,1412,1412,0
20230825,163100,196978465,1412,1412,1412,1412,0
20230825,163000,196978465,1412,1412,1412,1412,0
20230825,162900,196978465,1412,1412,1412,1412,0
20230825,162800,196978465,1412,1412,1412,1412,0
20230825,162700,196978465,1412,1412,1412,1412,0
20230825,162600,196978465,1412,1412,1412,1412,0
20230825,162500,196978465,1412,1412,1412,1412,0
20230825,162400,196978465,1412,1412,1412,1412,0
20230825,162300,196978465,1412,1412,1412,1412,0
20230825,162200,196978465,1412,1412,1412,1412,0
20230825,162100,196978465,1412,1412,1412,1412,0
20230825,162000,196978465,1412,1412,1412,1412,0
20230825,161900,196978465,1412,1412,1412,1412,0
20230825,161800,196978465,1412,1412,1412,1412,0
20230825,161700,196978465,1412,1412,1412,1412,0
20230825,161600,196978465,1412,1412,1412,1412,0
20230825,161500,196978465,1412,1412,1412,1412,0
20230825,161400,196978465,1412,1412,1412,1412,0
20230825,161300,196978465,1412,1412,1412,1412,0
20230825,161200,196978465,1412,1412,1412,1412,0
20230825,161100,196978465,1412,1412,1412,1412,0
20230825,161000,196978465,1412,1412,1412,1412,0
20230825,160900,196978465,1412,1412,1412,1412,0
20230825,160800,196978465,1412,1412,1412,1412,0
20230825,160700,196978465,1412,1412,1412,1412,8135
20230825,160600,196978465,1412,1412,1412,1412,0
20230825,160500,196978465,1412,1412,1412,1412,0
20230825,160400,196978465,1412,1412,1412,1412,0
20230825,160300,196978465,1412,1412,1412,1412,0
20230825,160200,196978465,1412,1412,1412,1412,0
20230825,160100,196978465,1412,1412,1412,1412,0
20230825,160000,196978465,1412,1412,1412,1412,0
20230825,155900,196978465,1412,1412,1412,1412,0
20230825,155800,196978465,1412,1412,1412,1412,0
20230825,155700,196978465,1412,1412,1412,1412,0
20230825,155600,196978465,1412,1412,1412,1412,0
20230825,155500,196978465,1412,1412,1412,1412,0
20230825,155400,196978465,1412,1412,1412,1412,0
20230825,155300,196978465,1412,1412,1412,1412,0
20230825,155200,196978465,1412,1412,1412,1412,0
20230825,155100,196978465,1412,1412,1412,1412,0
20230825,155000,196978465,1412,1412,1412,1412,0
20230825,154900,196978465,1412,1412,1412,1412,0
20230825,154800,196978465,1412,1412,1412,1412,0
20230825,154700,196978465,1412,1412,1412,1412,0
20230825,154600,196978465,1412,1412,1412,1412,0
20230825,154500,196978465,1412,1412,1412,1412,0
20230825,154400,196978465,1412,1412,1412,1412,0
20230825,154300,196978465,1412,1412,1412,1412,0
20230825,154200,196978465,1412,1412,1412,1412,0
20230825,154100,196978465,1412,1412,1412,1412,0
20230825,154000,196978465,1412,1412,1412,1412,0
20230825,153900,196978465,1412,1412,1412,1412,0
20230825,153800,196978465,1412,1412,1412,1412,0
20230825,153700,196978465,1412,1412,1412,1412,8135
20230825,153600,196978465,1412,1412,1412,1412,0
20230825,153500,196978465,1412,1412,1412,1412,0
20230825,153400,196978465,1412,1412,1412,1412,0
20230825,153300,196978465,1412,1412,1412,1412,0
20230825,153200,196978465,1412,1412,1412,1412,0
20230825,153100,196978465,1412,1412,1412,1412,0
20230825,153000,196978465,1412,1412,1412,1412,8135
20230825,152900,185491845,1412,1412,1412,1412,0
20230825,152800,185491845,1412,1412,1412,1412,0
20230825,152700,185491845,1412,1412,1412,1412,0
20230825,152600,185491845,1412,1412,1412,1412,0
20230825,152500,185491845,1412,1412,1412,1412,0
20230825,152400,185491845,1412,1412,1412,1412,0
20230825,152300,185491845,1412,1412,1412,1412,0
20230825,152200,185491845,1412,1412,1412,1412,0
20230825,152100,185491845,1412,1412,1412,1412,0
20230825,152000,185491845,1412,1412,1412,1412,0
20230825,151900,185491845,1412,1412,1412,1412,0
20230825,151800,185491845,1412,1412,1412,1412,0
20230825,151700,185491845,1412,1412,1412,1412,0
20230825,151600,185491845,1412,1412,1412,1412,0
20230825,151500,185491845,1412,1412,1412,1412,0
20230825,151400,185491845,1412,1412,1412,1412,325
20230825,151300,185032945,1412,1412,1412,1412,0
20230825,151200,185032945,1412,1409,1412,1409,215
20230825,151100,184729929,1409,1401,1409,1400,300
20230825,151000,184307315,1400,1403,1403,1400,114
20230825,150900,184147538,1409,1409,1409,1409,0
20230825,150800,184147538,1409,1409,1409,1409,0
20230825,150700,184147538,1409,1409,1409,1409,0
20230825,150600,184147538,1409,1409,1409,1409,110
20230825,150500,183992548,1409,1409,1409,1409,160
20230825,150400,183767108,1409,1409,1409,1409,501
20230825,150300,183061199,1411,1411,1411,1411,0
20230825,150200,183061199,1411,1411,1411,1411,0
20230825,150100,183061199,1411,1411,1411,1411,0
20230825,150000,183061199,1411,1411,1411,1411,0
20230825,145900,183061199,1411,1411,1411,1411,0
20230825,145800,183061199,1411,1411,1411,1411,0
20230825,145700,183061199,1411,1411,1411,1411,0
20230825,145600,183061199,1411,1411,1411,1411,10
20230825,145500,183047089,1398,1403,1403,1398,3084
20230825,145400,178730038,1406,1406,1406,1406,0
20230825,145300,178730038,1406,1406,1406,1406,0
20230825,145200,178730038,1406,1406,1406,1406,1
20230825,145100,178728632,1403,1403,1403,1403,0
20230825,145000,178728632,1403,1405,1405,1403,300
20230825,144900,178307708,1416,1416,1416,1416,0
20230825,144800,178307708,1416,1416,1416,1416,0
20230825,144700,178307708,1416,1416,1416,1416,180
20230825,144600,178052828,1416,1415,1416,1415,487
20230825,144500,177363249,1416,1415,1416,1415,20
20230825,144400,177334939,1416,1416,1416,1416,0
20230825,144300,177334939,1416,1416,1416,1416,0
20230825,144200,177334939,1416,1416,1416,1416,0
20230825,144100,177334939,1416,1415,1416,1415,40
20230825,144000,177278329,1415,1415,1415,1415,0
20230825,143900,177278329,1415,1415,1415,1415,0
20230825,143800,177278329,1415,1415,1415,1415,30
20230825,143700,177235879,1416,1416,1416,1416,0
20230825,143600,177235879,1416,1416,1416,1416,0
20230825,143500,177235879,1416,1415,1416,1415,30
20230825,143400,177193419,1415,1415,1415,1415,500
20230825,143300,176485919,1418,1418,1418,1418,0
20230825,143200,176485919,1418,1418,1418,1418,0
20230825,143100,176485919,1418,1418,1418,1418,0
20230825,143000,176485919,1418,1418,1418,1418,0
20230825,142900,176485919,1418,1418,1418,1418,0
20230825,142800,176485919,1418,1418,1418,1418,0
20230825,142700,176485919,1418,1418,1418,1418,0
20230825,142600,176485919,1418,1415,1418,1415,110
20230825,142500,176330139,1414,1414,1414,1414,0
20230825,142400,176330139,1414,1413,1414,1413,500
20230825,142300,175623196,1413,1413,1413,1413,0
20230825,142200,175623196,1413,1413,1413,1413,2
20230825,142100,175620370,1414,1414,1414,1414,0
20230825,142000,175620370,1414,1414,1414,1414,0
20230825,141900,175620370,1414,1410,1414,1410,212
20230825,141800,175321362,1410,1408,1410,1408,1198
20230825,141700,173634558,1402,1408,1408,1402,29
20230825,141600,173593786,1397,1401,1401,1397,1000
20230825,141500,172196613,1408,1408,1408,1408,0
20230825,141400,172196613,1408,1407,1408,1407,70
20230825,141300,172098117,1407,1407,1407,1407,0
20230825,141200,172098117,1407,1407,1407,1407,310
20230825,141100,171661947,1407,1407,1407,1407,1871
20230825,141000,169029450,1407,1407,1407,1407,0
20230825,140900,169029450,1407,1407,1407,1407,0
20230825,140800,169029450,1407,1407,1407,1407,7
20230825,140700,169019601,1407,1407,1407,1407,6
20230825,140600,169011159,1407,1408,1408,1407,180
20230825,140500,168757849,1414,1414,1414,1414,0
20230825,140400,168757849,1414,1414,1414,1414,0
20230825,140300,168757849,1414,1414,1414,1414,0
20230825,140200,168757849,1414,1414,1414,1414,0
20230825,140100,168757849,1414,1408,1414,1407,400
20230825,140000,168194897,1408,1409,1409,1408,2000
20230825,135900,165376898,1409,1409,1409,1409,4687
20230825,135800,158772915,1409,1409,1409,1409,3870
20230825,135700,153320085,1419,1419,1419,1419,0
20230825,135600,153320085,1419,1419,1419,1419,0
20230825,135500,153320085,1419,1419,1419,1419,0
20230825,135400,153320085,1419,1419,1419,1419,100
20230825,135300,153178185,1420,1411,1421,1411,3344
20230825,135200,148454031,1419,1403,1421,1403,2530
20230825,135100,144876141,1408,1394,1408,1394,3145
20230825,135000,140471058,1394,1394,1394,1394,2
20230825,134900,140468270,1394,1394,1394,1394,2
20230825,134800,140465482,1394,1394,1394,1394,3
20230825,134700,140461300,1394,1394,1394,1394,1
20230825,134600,140459906,1394,1394,1394,1394,3
20230825,134500,140455724,1394,1394,1394,1394,2
20230825,134400,140452936,1394,1394,1394,1394,2
20230825,134300,140450148,1395,1395,1395,1395,2
20230825,134200,140447358,1399,1399,1399,1399,5
20230825,134100,140440363,1399,1399,1399,1399,3
20230825,134000,140436166,1399,1399,1399,1399,1
20230825,133900,140434767,1400,1400,1400,1400,8
20230825,133800,140423567,1400,1400,1400,1400,0
20230825,133700,140423567,1400,1400,1400,1400,0
20230825,133600,140423567,1400,1400,1400,1400,6
20230825,133500,140415167,1393,1393,1393,1393,0
20230825,133400,140415167,1393,1390,1393,1390,6928
20230825,133300,130774593,1390,1389,1391,1389,1082
20230825,133200,129269757,1390,1391,1391,1390,2
20230825,133100,129266976,1391,1381,1391,1381,8162
20230825,133000,117938719,1381,1381,1381,1381,3
20230825,132900,117934576,1381,1381,1381,1381,2
20230825,132800,117931814,1381,1381,1381,1381,2
20230825,132700,117929052,1381,1381,1381,1381,2
20230825,132600,117926290,1381,1381,1381,1381,2
20230825,132500,117923528,1381,1381,1381,1381,3
20230825,132400,117919385,1381,1381,1381,1381,1
20230825,132300,117918004,1381,1374,1381,1374,2339
20230825,132200,114697709,1374,1374,1374,1374,2
20230825,132100,114694961,1375,1375,1375,1375,2
20230825,132000,114692211,1375,1375,1375,1375,2
20230825,131900,114689461,1375,1375,1375,1375,2
20230825,131800,114686711,1375,1375,1375,1375,3
20230825,131700,114682586,1375,1375,1375,1375,1
20230825,131600,114681211,1375,1375,1375,1375,3
20230825,131500,114677086,1376,1376,1376,1376,33
20230825,131400,114631678,1376,1376,1376,1376,3
20230825,131300,114627550,1378,1378,1378,1378,1
20230825,131200,114626172,1378,1378,1378,1378,3
20230825,131100,114622038,1378,1378,1378,1378,2
20230825,131000,114619282,1378,1378,1378,1378,2
20230825,130900,114616526,1378,1378,1378,1378,2
20230825,130800,114613770,1378,1378,1378,1378,3
20230825,130700,114609636,1378,1378,1378,1378,3
20230825,130600,114605502,1378,1378,1378,1378,2
20230825,130500,114602746,1379,1379,1379,1379,2
20230825,130400,114599988,1380,1380,1380,1380,2
20230825,130300,114597228,1380,1380,1380,1380,7
20230825,130200,114587568,1380,1373,1381,1373,303
20230825,130100,114170312,1373,1373,1373,1373,1
20230825,130000,114168939,1373,1373,1373,1373,3
20230825,125900,114164820,1373,1373,1373,1373,2
20230825,125800,114162074,1373,1373,1373,1373,3
20230825,125700,114157955,1373,1373,1373,1373,1
20230825,125600,114156582,1373,1373,1373,1370,5
20230825,125500,114149723,1373,1373,1373,1373,3
20230825,125400,114145604,1373,1373,1373,1373,1
20230825,125300,114144231,1373,1373,1373,1373,3
20230825,125200,114140112,1373,1373,1373,1373,2
20230825,125100,114137366,1373,1373,1373,1373,3
20230825,125000,114133247,1375,1375,1375,1375,1
20230825,124900,114131872,1375,1375,1375,1375,2
20230825,124800,114129122,1375,1375,1375,1375,3
20230825,124700,114124997,1375,1375,1375,1375,2
20230825,124600,114122247,1375,1376,1376,1375,2
20230825,124500,114119496,1376,1376,1376,1376,2
20230825,124400,114116744,1376,1376,1376,1376,3
20230825,124300,114112616,1376,1376,1376,1376,2
20230825,124200,114109864,1376,1376,1376,1376,46
20230825,124100,114046568,1376,1376,1376,1376,2
20230825,124000,114043816,1377,1377,1377,1377,2
20230825,123900,114041062,1377,1377,1377,1377,3
20230825,123800,114036931,1377,1377,1377,1377,1
20230825,123700,114035554,1379,1379,1379,1379,3
20230825,123600,114031417,1379,1379,1379,1379,2
20230825,123500,114028659,1379,1379,1379,1379,3
20230825,123400,114024522,1379,1379,1379,1379,1
20230825,123300,114023143,1380,1380,1380,1380,2
20230825,123200,114020383,1380,1380,1380,1380,3
20230825,123100,114016243,1381,1377,1383,1377,901
20230825,123000,112772727,1377,1377,1377,1377,3
20230825,122900,112768596,1377,1377,1377,1377,2
20230825,122800,112765842,1377,1372,1380,1372,1303
20230825,122700,110977867,1372,1369,1372,1368,751
20230825,122600,109949107,1370,1370,1370,1370,2
20230825,122500,109946367,1370,1372,1372,1370,53
20230825,122400,109873703,1373,1373,1373,1373,2
20230825,122300,109870957,1373,1374,1374,1373,2
20230825,122200,109868210,1374,1374,1374,1374,6
20230825,122100,109859966,1374,1374,1374,1374,3
20230825,122000,109855844,1375,1375,1375,1375,2
20230825,121900,109853094,1376,1377,1377,1376,2
20230825,121800,109850341,1377,1377,1377,1377,2
20230825,121700,109847587,1377,1377,1377,1377,2
20230825,121600,109844833,1378,1367,1380,1367,304
20230825,121500,109428213,1367,1367,1367,1367,2501
20230825,121400,106009346,1367,1364,1367,1364,1503
20230825,121300,103957506,1364,1364,1364,1364,2
20230825,121200,103954778,1364,1364,1364,1364,3
20230825,121100,103950686,1365,1365,1365,1365,1
20230825,121000,103949321,1365,1361,1365,1361,138
20230825,120900,103761491,1362,1365,1365,1362,3037
20230825,120800,99622914,1366,1365,1366,1365,1947
20230825,120700,96965258,1366,1366,1366,1366,3
20230825,120600,96961160,1367,1365,1367,1365,68
20230825,120500,96868336,1368,1368,1368,1368,3
20230825,120400,96864232,1368,1368,1368,1368,1
20230825,120300,96862864,1369,1369,1369,1369,2
20230825,120200,96860126,1369,1369,1369,1369,3
20230825,120100,96856019,1369,1369,1369,1369,2
20230825,120000,96853281,1370,1370,1370,1370,2
20230825,115900,96850541,1370,1370,1370,1370,2
20230825,115800,96847801,1370,1370,1370,1370,3
20230825,115700,96843691,1370,1370,1370,1370,2
20230825,115600,96840951,1370,1370,1370,1370,2
20230825,115500,96838211,1370,1370,1370,1370,2
20230825,115400,96835471,1370,1370,1370,1370,2
20230825,115300,96832731,1370,1370,1370,1370,3
20230825,115200,96828621,1370,1370,1370,1370,1
20230825,115100,96827251,1370,1370,1370,1370,3
20230825,115000,96823141,1370,1370,1370,1370,2
20230825,114900,96820401,1371,1371,1371,1371,3
20230825,114800,96816288,1371,1371,1371,1371,1
20230825,114700,96814917,1371,1365,1371,1365,902
20230825,114600,95583675,1372,1372,1372,1372,3
20230825,114500,95579559,1372,1372,1372,1372,1
20230825,114400,95578187,1372,1372,1372,1372,3
20230825,114300,95574071,1372,1372,1372,1372,2
20230825,114200,95571327,1372,1372,1372,1372,3
20230825,114100,95567211,1373,1373,1373,1373,1
20230825,114000,95565838,1373,1373,1373,1373,2
20230825,113900,95563092,1373,1376,1376,1363,2004
20230825,113800,92828445,1377,1377,1377,1377,2
20230825,113700,92825691,1377,1377,1377,1377,2
20230825,113600,92822937,1377,1377,1377,1377,2
20230825,113500,92820183,1377,1378,1378,1377,24
20230825,113400,92787114,1378,1378,1378,1378,52
20230825,113300,92715458,1378,1378,1378,1378,1
20230825,113200,92714080,1378,1368,1378,1368,18
20230825,113100,92689426,1378,1378,1378,1378,2
20230825,113000,92686670,1378,1378,1378,1378,3
20230825,112900,92682536,1378,1378,1378,1378,1
20230825,112800,92681158,1378,1378,1378,1378,3
20230825,112700,92677024,1378,1378,1378,1378,2
20230825,112600,92674268,1378,1378,1378,1378,3
20230825,112500,92670134,1378,1378,1378,1378,1
20230825,112400,92668756,1378,1378,1378,1378,2
20230825,112300,92666000,1378,1368,1378,1368,1536
20230825,112200,90557087,1368,1366,1368,1366,1237
20230825,112100,88865891,1366,1366,1366,1366,3
20230825,112000,88861793,1366,1366,1366,1366,2
20230825,111900,88859061,1366,1366,1366,1366,3
20230825,111800,88854963,1367,1367,1367,1367,101
20230825,111700,88716896,1367,1367,1367,1367,2
20230825,111600,88714162,1362,1368,1368,1362,2603
20230825,111500,85165578,1368,1368,1368,1368,2
20230825,111400,85162842,1368,1368,1368,1368,13
20230825,111300,85145058,1368,1368,1368,1368,2
20230825,111200,85142322,1368,1368,1368,1368,3
20230825,111100,85138218,1368,1368,1368,1368,2
20230825,111000,85135482,1368,1368,1368,1368,1
20230825,110900,85134114,1368,1368,1368,1368,3
20230825,110800,85130010,1368,1368,1368,1368,2
20230825,110700,85127274,1368,1368,1368,1368,3
20230825,110600,85123170,1368,1368,1368,1368,1
20230825,110500,85121802,1368,1368,1368,1368,3
20230825,110400,85117698,1368,1368,1368,1368,2
20230825,110300,85114962,1368,1364,1368,1364,1160
20230825,110200,83531576,1364,1363,1364,1363,3001
20230825,110100,79438522,1363,1364,1364,1363,187
20230825,110000,79183538,1365,1365,1365,1365,13
20230825,105900,79165793,1365,1365,1365,1365,2
20230825,105800,79163063,1365,1365,1365,1365,2
20230825,105700,79160333,1365,1364,1365,1364,265
20230825,105600,78798871,1363,1364,1364,1363,172
20230825,105500,78564432,1364,1364,1364,1364,1
20230825,105400,78563068,1364,1364,1364,1364,2
20230825,105300,78560340,1364,1364,1364,1364,3
20230825,105200,78556248,1363,1364,1364,1363,502
20230825,105100,77872020,1364,1364,1364,1364,2
20230825,105000,77869292,1364,1363,1364,1363,252
20230825,104900,77525814,1364,1364,1364,1364,3
20230825,104800,77521722,1365,1365,1365,1365,2
20230825,104700,77518992,1365,1365,1365,1365,1
20230825,104600,77517627,1365,1365,1365,1365,3
20230825,104500,77513532,1365,1362,1365,1362,1666
20230825,104400,75244404,1365,1365,1365,1365,3
20230825,104300,75240309,1365,1365,1365,1365,1
20230825,104200,75238944,1365,1365,1365,1365,3
20230825,104100,75234849,1365,1365,1365,1365,2
20230825,104000,75232119,1365,1365,1365,1365,3
20230825,103900,75228024,1362,1366,1366,1362,728
20230825,103800,74235717,1366,1367,1367,1364,464
20230825,103700,73602423,1367,1367,1367,1367,3
20230825,103600,73598322,1367,1366,1367,1365,1002
20230825,103500,72230248,1367,1366,1367,1366,62
20230825,103400,72145554,1366,1366,1366,1366,102
20230825,103300,72006222,1367,1367,1367,1367,3
20230825,103200,72002121,1367,1367,1367,1367,7
20230825,103100,71992552,1367,1367,1367,1367,3
20230825,103000,71988451,1368,1368,1368,1368,3
20230825,102900,71984347,1368,1368,1368,1368,2
20230825,102800,71981611,1369,1366,1369,1365,12
20230825,102700,71965222,1369,1369,1369,1369,2
20230825,102600,71962484,1369,1369,1369,1369,6
20230825,102500,71954270,1369,1369,1369,1369,4
20230825,102400,71948794,1369,1369,1369,1369,2
20230825,102300,71946056,1369,1369,1369,1369,3
20230825,102200,71941949,1369,1369,1369,1369,2
20230825,102100,71939211,1369,1369,1369,1369,3
20230825,102000,71935104,1369,1369,1369,1369,1
20230825,101900,71933735,1369,1369,1369,1369,3
20230825,101800,71929628,1369,1369,1369,1369,2
20230825,101700,71926890,1369,1369,1369,1369,2
20230825,101600,71924152,1369,1369,1369,1369,2
20230825,101500,71921414,1370,1368,1370,1368,102
20230825,101400,71781874,1371,1371,1371,1371,3
20230825,101300,71777761,1371,1371,1371,1371,2
20230825,101200,71775019,1371,1371,1371,1371,2
20230825,101100,71772277,1371,1371,1371,1371,2
20230825,101000,71769535,1371,1371,1371,1371,3
20230825,100900,71765422,1371,1369,1371,1369,2
20230825,100800,71762682,1371,1370,1371,1370,43
20230825,100700,71703770,1371,1371,1371,1371,3
20230825,100600,71699657,1370,1371,1371,1370,3
20230825,100500,71695545,1371,1371,1371,1371,2
20230825,100400,71692803,1371,1371,1371,1371,14
20230825,100300,71673609,1371,1373,1373,1371,324
20230825,100200,71229397,1373,1373,1373,1373,2
20230825,100100,71226651,1373,1373,1373,1373,2
20230825,100000,71223905,1373,1373,1373,1373,3
20230825,095900,71219786,1373,1373,1373,1373,2
20230825,095800,71217040,1373,1373,1373,1373,3
20230825,095700,71212921,1373,1373,1373,1373,2
20230825,095600,71210175,1373,1373,1373,1373,3
20230825,095500,71206056,1374,1374,1374,1374,2
20230825,095400,71203308,1374,1374,1374,1374,11
20230825,095300,71188194,1374,1374,1374,1374,2
20230825,095200,71185446,1373,1373,1373,1373,185
20230825,095100,70931441,1373,1373,1373,1373,3
20230825,095000,70927322,1375,1375,1375,1375,2
20230825,094900,70924572,1375,1375,1375,1375,2
20230825,094800,70921822,1377,1377,1377,1377,2
20230825,094700,70919068,1379,1379,1379,1379,3
20230825,094600,70914931,1379,1379,1379,1379,2
20230825,094500,70912173,1351,1380,1380,1350,4049
20230825,094400,65405115,1380,1380,1380,1380,3
20230825,094300,65400975,1380,1379,1380,1379,364
20230825,094200,64898665,1381,1377,1381,1373,3537
20230825,094100,60039189,1381,1381,1381,1381,2
20230825,094000,60036427,1381,1381,1381,1381,3
20230825,093900,60032284,1381,1381,1381,1381,2
20230825,093800,60029522,1381,1381,1381,1381,1
20230825,093700,60028141,1381,1381,1381,1381,3
20230825,093600,60023998,1381,1381,1381,1381,2
20230825,093500,60021236,1383,1383,1383,1383,3
20230825,093400,60017087,1383,1383,1383,1383,1
20230825,093300,60015704,1383,1381,1383,1381,1161
20230825,093200,58412357,1383,1383,1383,1383,2
20230825,093100,58409591,1384,1385,1385,1373,10224
20230825,093000,44289474,1386,1386,1386,1386,2
20230825,092900,44286702,1386,1386,1386,1386,2
20230825,092800,44283930,1386,1386,1386,1386,8
20230825,092700,44272842,1386,1386,1386,1386,2
20230825,092600,44270070,1386,1386,1386,1386,2
20230825,092500,44267298,1386,1386,1386,1386,2
20230825,092400,44264526,1386,1386,1386,1386,3
20230825,092300,44260368,1386,1386,1386,1386,1
20230825,092200,44258982,1386,1385,1386,1385,825
20230825,092100,43116354,1387,1387,1387,1387,3
20230825,092000,43112193,1387,1387,1387,1387,2
20230825,091900,43109419,1387,1387,1387,1387,2
20230825,091800,43106645,1387,1387,1387,1387,2
20230825,091700,43103871,1387,1387,1387,1387,3
20230825,091600,43099710,1387,1387,1387,1387,202
20230825,091500,42819536,1387,1386,1387,1386,3709
20230825,091400,37678861,1387,1386,1387,1386,3969
20230825,091300,32177824,1387,1387,1387,1387,282
20230825,091200,31786690,1392,1392,1392,1392,3
20230825,091100,31782514,1394,1394,1394,1394,31
20230825,091000,31739300,1394,1394,1394,1394,222
20230825,090900,31429832,1396,1396,1396,1396,3
20230825,090800,31425644,1396,1389,1396,1387,1758
20230825,090700,28986887,1397,1390,1397,1390,165
20230825,090600,28757516,1399,1399,1399,1399,2
20230825,090500,28754718,1399,1399,1399,1399,3
20230825,090400,28750521,1399,1399,1399,1399,2
20230825,090300,28747723,1399,1399,1399,1399,2
20230825,090200,28744925,1399,1400,1400,1399,758
20230825,090100,27683727,1400,1400,1409,1392,971
20230825,090000,26318667,1400,1427,1427,1392,18842