KissMeData/067390/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,192900,2183199315,1066,1066,1066,1066,23843
20230821,192800,2183199315,1066,1066,1066,1066,0
20230821,192700,2183199315,1066,1066,1066,1066,0
20230821,192600,2183199315,1066,1066,1066,1066,0
20230821,192500,2183199315,1066,1066,1066,1066,0
20230821,192400,2183199315,1066,1066,1066,1066,0
20230821,192300,2183199315,1066,1066,1066,1066,0
20230821,192200,2183199315,1066,1066,1066,1066,0
20230821,192100,2183199315,1066,1066,1066,1066,0
20230821,192000,2183199315,1066,1066,1066,1066,0
20230821,191900,2183199315,1066,1066,1066,1066,0
20230821,191800,2183199315,1066,1066,1066,1066,0
20230821,191700,2183199315,1066,1066,1066,1066,0
20230821,191600,2183199315,1066,1066,1066,1066,0
20230821,191500,2183199315,1066,1066,1066,1066,0
20230821,191400,2183199315,1066,1066,1066,1066,0
20230821,191300,2183199315,1066,1066,1066,1066,0
20230821,191200,2183199315,1066,1066,1066,1066,0
20230821,191100,2183199315,1066,1066,1066,1066,0
20230821,191000,2183199315,1066,1066,1066,1066,0
20230821,190900,2183199315,1066,1066,1066,1066,0
20230821,190800,2183199315,1066,1066,1066,1066,0
20230821,190700,2183199315,1066,1066,1066,1066,0
20230821,190600,2183199315,1066,1066,1066,1066,0
20230821,190500,2183199315,1066,1066,1066,1066,0
20230821,190400,2183199315,1066,1066,1066,1066,0
20230821,190300,2183199315,1066,1066,1066,1066,0
20230821,190200,2183199315,1066,1066,1066,1066,0
20230821,190100,2183199315,1066,1066,1066,1066,0
20230821,190000,2183199315,1066,1066,1066,1066,0
20230821,185900,2183199315,1066,1066,1066,1066,23843
20230821,185800,2183199315,1066,1066,1066,1066,0
20230821,185700,2183199315,1066,1066,1066,1066,0
20230821,185600,2183199315,1066,1066,1066,1066,0
20230821,185500,2183199315,1066,1066,1066,1066,0
20230821,185400,2183199315,1066,1066,1066,1066,0
20230821,185300,2183199315,1066,1066,1066,1066,0
20230821,185200,2183199315,1066,1066,1066,1066,0
20230821,185100,2183199315,1066,1066,1066,1066,0
20230821,185000,2183199315,1066,1066,1066,1066,0
20230821,184900,2183199315,1066,1066,1066,1066,0
20230821,184800,2183199315,1066,1066,1066,1066,0
20230821,184700,2183199315,1066,1066,1066,1066,0
20230821,184600,2183199315,1066,1066,1066,1066,0
20230821,184500,2183199315,1066,1066,1066,1066,0
20230821,184400,2183199315,1066,1066,1066,1066,0
20230821,184300,2183199315,1066,1066,1066,1066,0
20230821,184200,2183199315,1066,1066,1066,1066,0
20230821,184100,2183199315,1066,1066,1066,1066,0
20230821,184000,2183199315,1066,1066,1066,1066,0
20230821,183900,2183199315,1066,1066,1066,1066,0
20230821,183800,2183199315,1066,1066,1066,1066,0
20230821,183700,2183199315,1066,1066,1066,1066,0
20230821,183600,2183199315,1066,1066,1066,1066,0
20230821,183500,2183199315,1066,1066,1066,1066,0
20230821,183400,2183199315,1066,1066,1066,1066,0
20230821,183300,2183199315,1066,1066,1066,1066,0
20230821,183200,2183199315,1066,1066,1066,1066,0
20230821,183100,2183199315,1066,1066,1066,1066,0
20230821,183000,2183199315,1066,1066,1066,1066,0
20230821,182900,2183199315,1066,1066,1066,1066,23843
20230821,182800,2183199315,1066,1066,1066,1066,0
20230821,182700,2183199315,1066,1066,1066,1066,0
20230821,182600,2183199315,1066,1066,1066,1066,0
20230821,182500,2183199315,1066,1066,1066,1066,0
20230821,182400,2183199315,1066,1066,1066,1066,0
20230821,182300,2183199315,1066,1066,1066,1066,0
20230821,182200,2183199315,1066,1066,1066,1066,0
20230821,182100,2183199315,1066,1066,1066,1066,0
20230821,182000,2183199315,1066,1066,1066,1066,0
20230821,181900,2183199315,1066,1066,1066,1066,0
20230821,181800,2183199315,1066,1066,1066,1066,0
20230821,181700,2183199315,1066,1066,1066,1066,0
20230821,181600,2183199315,1066,1066,1066,1066,0
20230821,181500,2183199315,1066,1066,1066,1066,0
20230821,181400,2183199315,1066,1066,1066,1066,0
20230821,181300,2183199315,1066,1066,1066,1066,0
20230821,181200,2183199315,1066,1066,1066,1066,0
20230821,181100,2183199315,1066,1066,1066,1066,0
20230821,181000,2183199315,1066,1066,1066,1066,0
20230821,180900,2183199315,1066,1066,1066,1066,0
20230821,180800,2183199315,1066,1066,1066,1066,0
20230821,180700,2183199315,1066,1066,1066,1066,0
20230821,180600,2183199315,1066,1066,1066,1066,0
20230821,180500,2183199315,1066,1066,1066,1066,0
20230821,180400,2183199315,1066,1066,1066,1066,0
20230821,180300,2183199315,1066,1066,1066,1066,0
20230821,180200,2183199315,1066,1066,1066,1066,0
20230821,180100,2183199315,1066,1066,1066,1066,0
20230821,180000,2183199315,1066,1066,1066,1066,0
20230821,175900,2183199315,1066,1066,1066,1066,23843
20230821,175800,2183199315,1066,1066,1066,1066,0
20230821,175700,2183199315,1066,1066,1066,1066,0
20230821,175600,2183199315,1066,1066,1066,1066,0
20230821,175500,2183199315,1066,1066,1066,1066,0
20230821,175400,2183199315,1066,1066,1066,1066,0
20230821,175300,2183199315,1066,1066,1066,1066,0
20230821,175200,2183199315,1066,1066,1066,1066,0
20230821,175100,2183199315,1066,1066,1066,1066,0
20230821,175000,2183199315,1066,1066,1066,1066,0
20230821,174900,2183199315,1066,1066,1066,1066,0
20230821,174800,2183199315,1066,1066,1066,1066,0
20230821,174700,2183199315,1066,1066,1066,1066,0
20230821,174600,2183199315,1066,1066,1066,1066,0
20230821,174500,2183199315,1066,1066,1066,1066,0
20230821,174400,2183199315,1066,1066,1066,1066,0
20230821,174300,2183199315,1066,1066,1066,1066,0
20230821,174200,2183199315,1066,1066,1066,1066,0
20230821,174100,2183199315,1066,1066,1066,1066,0
20230821,174000,2183199315,1066,1066,1066,1066,0
20230821,173900,2183199315,1066,1066,1066,1066,0
20230821,173800,2183199315,1066,1066,1066,1066,0
20230821,173700,2183199315,1066,1066,1066,1066,0
20230821,173600,2183199315,1066,1066,1066,1066,0
20230821,173500,2183199315,1066,1066,1066,1066,0
20230821,173400,2183199315,1066,1066,1066,1066,0
20230821,173300,2183199315,1066,1066,1066,1066,0
20230821,173200,2183199315,1066,1066,1066,1066,0
20230821,173100,2183199315,1066,1066,1066,1066,0
20230821,173000,2183199315,1066,1066,1066,1066,0
20230821,172900,2183199315,1066,1066,1066,1066,23843
20230821,172800,2183199315,1066,1066,1066,1066,0
20230821,172700,2183199315,1066,1066,1066,1066,0
20230821,172600,2183199315,1066,1066,1066,1066,0
20230821,172500,2183199315,1066,1066,1066,1066,0
20230821,172400,2183199315,1066,1066,1066,1066,0
20230821,172300,2183199315,1066,1066,1066,1066,0
20230821,172200,2183199315,1066,1066,1066,1066,0
20230821,172100,2183199315,1066,1066,1066,1066,0
20230821,172000,2183199315,1066,1066,1066,1066,0
20230821,171900,2183199315,1066,1066,1066,1066,0
20230821,171800,2183199315,1066,1066,1066,1066,0
20230821,171700,2183199315,1066,1066,1066,1066,0
20230821,171600,2183199315,1066,1066,1066,1066,0
20230821,171500,2183199315,1066,1066,1066,1066,0
20230821,171400,2183199315,1066,1066,1066,1066,0
20230821,171300,2183199315,1066,1066,1066,1066,0
20230821,171200,2183199315,1066,1066,1066,1066,0
20230821,171100,2183199315,1066,1066,1066,1066,0
20230821,171000,2183199315,1066,1066,1066,1066,0
20230821,170900,2183199315,1066,1066,1066,1066,0
20230821,170800,2183199315,1066,1066,1066,1066,0
20230821,170700,2183199315,1066,1066,1066,1066,0
20230821,170600,2183199315,1066,1066,1066,1066,0
20230821,170500,2183199315,1066,1066,1066,1066,0
20230821,170400,2183199315,1066,1066,1066,1066,0
20230821,170300,2183199315,1066,1066,1066,1066,0
20230821,170200,2183199315,1066,1066,1066,1066,0
20230821,170100,2183199315,1066,1066,1066,1066,0
20230821,170000,2183199315,1066,1066,1066,1066,0
20230821,165900,2183199315,1066,1066,1066,1066,23843
20230821,165800,2183199315,1066,1066,1066,1066,0
20230821,165700,2183199315,1066,1066,1066,1066,0
20230821,165600,2183199315,1066,1066,1066,1066,0
20230821,165500,2183199315,1066,1066,1066,1066,0
20230821,165400,2183199315,1066,1066,1066,1066,0
20230821,165300,2183199315,1066,1066,1066,1066,0
20230821,165200,2183199315,1066,1066,1066,1066,0
20230821,165100,2183199315,1066,1066,1066,1066,0
20230821,165000,2183199315,1066,1066,1066,1066,0
20230821,164900,2183199315,1066,1066,1066,1066,0
20230821,164800,2183199315,1066,1066,1066,1066,0
20230821,164700,2183199315,1066,1066,1066,1066,0
20230821,164600,2183199315,1066,1066,1066,1066,0
20230821,164500,2183199315,1066,1066,1066,1066,0
20230821,164400,2183199315,1066,1066,1066,1066,0
20230821,164300,2183199315,1066,1066,1066,1066,0
20230821,164200,2183199315,1066,1066,1066,1066,0
20230821,164100,2183199315,1066,1066,1066,1066,0
20230821,164000,2183199315,1066,1066,1066,1066,0
20230821,163900,2183199315,1066,1066,1066,1066,0
20230821,163800,2183199315,1066,1066,1066,1066,0
20230821,163700,2183199315,1066,1066,1066,1066,0
20230821,163600,2183199315,1066,1066,1066,1066,0
20230821,163500,2183199315,1066,1066,1066,1066,0
20230821,163400,2183199315,1066,1066,1066,1066,0
20230821,163300,2183199315,1066,1066,1066,1066,0
20230821,163200,2183199315,1066,1066,1066,1066,0
20230821,163100,2183199315,1066,1066,1066,1066,0
20230821,163000,2183199315,1066,1066,1066,1066,0
20230821,162900,2183199315,1066,1066,1066,1066,23843
20230821,162800,2183199315,1066,1066,1066,1066,0
20230821,162700,2183199315,1066,1066,1066,1066,0
20230821,162600,2183199315,1066,1066,1066,1066,0
20230821,162500,2183199315,1066,1066,1066,1066,0
20230821,162400,2183199315,1066,1066,1066,1066,0
20230821,162300,2183199315,1066,1066,1066,1066,0
20230821,162200,2183199315,1066,1066,1066,1066,0
20230821,162100,2183199315,1066,1066,1066,1066,0
20230821,162000,2183199315,1066,1066,1066,1066,0
20230821,161900,2183199315,1066,1066,1066,1066,0
20230821,161800,2183199315,1066,1066,1066,1066,0
20230821,161700,2183199315,1066,1066,1066,1066,0
20230821,161600,2183199315,1066,1066,1066,1066,0
20230821,161500,2183199315,1066,1066,1066,1066,0
20230821,161400,2183199315,1066,1066,1066,1066,0
20230821,161300,2183199315,1066,1066,1066,1066,0
20230821,161200,2183199315,1066,1066,1066,1066,0
20230821,161100,2183199315,1066,1066,1066,1066,0
20230821,161000,2183199315,1066,1066,1066,1066,0
20230821,160900,2183199315,1066,1066,1066,1066,0
20230821,160800,2183199315,1066,1066,1066,1066,0
20230821,160700,2183199315,1066,1066,1066,1066,0
20230821,160600,2183199315,1066,1066,1066,1066,0
20230821,160500,2183199315,1066,1066,1066,1066,0
20230821,160400,2183199315,1066,1066,1066,1066,0
20230821,160300,2183199315,1066,1066,1066,1066,0
20230821,160200,2183199315,1066,1066,1066,1066,0
20230821,160100,2183199315,1066,1066,1066,1066,0
20230821,160000,2183199315,1066,1066,1066,1066,0
20230821,155900,2183199315,1066,1066,1066,1066,23843
20230821,155800,2183199315,1066,1066,1066,1066,0
20230821,155700,2183199315,1066,1066,1066,1066,0
20230821,155600,2183199315,1066,1066,1066,1066,0
20230821,155500,2183199315,1066,1066,1066,1066,0
20230821,155400,2183199315,1066,1066,1066,1066,0
20230821,155300,2183199315,1066,1066,1066,1066,0
20230821,155200,2183199315,1066,1066,1066,1066,0
20230821,155100,2183199315,1066,1066,1066,1066,0
20230821,155000,2183199315,1066,1066,1066,1066,0
20230821,154900,2183199315,1066,1066,1066,1066,0
20230821,154800,2183199315,1066,1066,1066,1066,0
20230821,154700,2183199315,1066,1066,1066,1066,0
20230821,154600,2183199315,1066,1066,1066,1066,0
20230821,154500,2183199315,1066,1066,1066,1066,0
20230821,154400,2183199315,1066,1066,1066,1066,0
20230821,154300,2183199315,1066,1066,1066,1066,0
20230821,154200,2183199315,1066,1066,1066,1066,0
20230821,154100,2183199315,1066,1066,1066,1066,0
20230821,154000,2183199315,1066,1066,1066,1066,0
20230821,153900,2183199315,1066,1066,1066,1066,0
20230821,153800,2183199315,1066,1066,1066,1066,0
20230821,153700,2183199315,1066,1066,1066,1066,0
20230821,153600,2183199315,1066,1066,1066,1066,0
20230821,153500,2183199315,1066,1066,1066,1066,0
20230821,153400,2183199315,1066,1066,1066,1066,0
20230821,153300,2183199315,1066,1066,1066,1066,0
20230821,153200,2183199315,1066,1066,1066,1066,0
20230821,153100,2183199315,1066,1066,1066,1066,0
20230821,153000,2183199315,1066,1066,1066,1066,23843
20230821,152900,2157782677,1066,1066,1066,1066,0
20230821,152800,2157782677,1066,1066,1066,1066,0
20230821,152700,2157782677,1066,1066,1066,1066,0
20230821,152600,2157782677,1066,1066,1066,1066,0
20230821,152500,2157782677,1066,1066,1066,1066,0
20230821,152400,2157782677,1066,1066,1066,1066,0
20230821,152300,2157782677,1066,1066,1066,1066,0
20230821,152200,2157782677,1066,1066,1066,1066,0
20230821,152100,2157782677,1066,1066,1066,1066,0
20230821,152000,2157782677,1066,1066,1066,1066,0
20230821,151900,2157782677,1066,1062,1068,1060,5548
20230821,151800,2151879189,1061,1061,1062,1060,409
20230821,151700,2151445212,1062,1062,1064,1062,3323
20230821,151600,2147915714,1062,1061,1062,1060,1672
20230821,151500,2146140374,1062,1059,1062,1045,3221
20230821,151400,2142744703,1053,1061,1061,1053,940
20230821,151300,2141747725,1062,1061,1062,1059,760
20230821,151200,2140940944,1062,1062,1062,1061,190
20230821,151100,2140739194,1061,1062,1062,1059,156
20230821,151000,2140573711,1061,1059,1063,1058,430
20230821,150900,2140118355,1060,1058,1060,1058,1427
20230821,150800,2138607113,1059,1059,1060,1054,30
20230821,150700,2138575457,1060,1058,1060,1057,4665
20230821,150600,2133636159,1059,1055,1059,1055,1081
20230821,150500,2132493064,1055,1050,1055,1050,411
20230821,150400,2132061489,1050,1049,1050,1045,1050
20230821,150300,2130959667,1050,1042,1050,1042,3234
20230821,150200,2127581160,1042,1043,1043,1042,127
20230821,150100,2127448792,1043,1043,1045,1043,581
20230821,150000,2126842585,1042,1042,1042,1042,21
20230821,145900,2126820703,1035,1035,1037,1035,2109
20230821,145800,2124636872,1035,1031,1035,1031,12
20230821,145700,2124624456,1035,1035,1035,1035,68
20230821,145600,2124554076,1035,1036,1036,1030,11428
20230821,145500,2112779491,1036,1030,1037,1030,205
20230821,145400,2112567404,1030,1036,1037,1030,6490
20230821,145300,2105878784,1037,1037,1037,1036,58
20230821,145200,2105818640,1037,1037,1037,1037,34
20230821,145100,2105783382,1040,1039,1042,1038,1091
20230821,145000,2104648691,1036,1037,1037,1036,2000
20230821,144900,2102576513,1037,1037,1037,1037,1337
20230821,144800,2101190044,1037,1037,1040,1037,201
20230821,144700,2100981604,1038,1038,1038,1038,0
20230821,144600,2100981604,1038,1038,1038,1038,2
20230821,144500,2100979528,1041,1041,1041,1041,1
20230821,144400,2100978487,1035,1035,1041,1032,2010
20230821,144300,2098901947,1033,1033,1033,1033,0
20230821,144200,2098901947,1033,1033,1034,1032,385
20230821,144100,2098504527,1032,1037,1037,1032,1968
20230821,144000,2096469763,1037,1039,1040,1037,925
20230821,143900,2095510171,1038,1044,1044,1038,5652
20230821,143800,2089627437,1044,1045,1045,1044,73
20230821,143700,2089551224,1045,1050,1050,1045,1254
20230821,143600,2088238147,1050,1050,1050,1050,134
20230821,143500,2088097447,1050,1050,1050,1050,0
20230821,143400,2088097447,1050,1045,1050,1045,152
20230821,143300,2087938602,1050,1049,1050,1049,767
20230821,143200,2087134018,1050,1051,1051,1050,300
20230821,143100,2086818776,1051,1051,1057,1050,3343
20230821,143000,2083292664,1052,1052,1052,1052,71
20230821,142900,2083217972,1052,1052,1052,1052,0
20230821,142800,2083217972,1052,1053,1053,1052,492
20230821,142700,2082699954,1053,1050,1053,1050,1386
20230821,142600,2081240781,1050,1049,1050,1049,1988
20230821,142500,2079153587,1050,1049,1050,1048,2633
20230821,142400,2076390298,1049,1043,1049,1043,63
20230821,142300,2076324571,1044,1043,1044,1043,218
20230821,142200,2076097179,1043,1043,1043,1043,5
20230821,142100,2076091964,1042,1042,1042,1042,615
20230821,142000,2075451134,1042,1042,1043,1042,742
20230821,141900,2074677723,1044,1044,1044,1042,817
20230821,141800,2073825721,1044,1044,1044,1044,17
20230821,141700,2073807973,1043,1042,1044,1042,60
20230821,141600,2073745450,1043,1044,1044,1043,1927
20230821,141500,2071735066,1049,1049,1049,1049,1
20230821,141400,2071734017,1044,1048,1048,1044,5703
20230821,141300,2065770946,1049,1048,1049,1048,276
20230821,141200,2065481650,1049,1049,1049,1049,70
20230821,141100,2065408220,1049,1049,1049,1049,102
20230821,141000,2065301222,1047,1047,1047,1047,0
20230821,140900,2065301222,1047,1047,1047,1047,1460
20230821,140800,2063772602,1048,1047,1048,1047,373
20230821,140700,2063381721,1047,1049,1049,1047,943
20230821,140600,2062393891,1049,1049,1049,1049,4
20230821,140500,2062389695,1048,1054,1054,1048,492
20230821,140400,2061872346,1054,1050,1054,1050,2
20230821,140300,2061870242,1047,1049,1049,1047,505
20230821,140200,2061341345,1048,1048,1048,1048,5
20230821,140100,2061336105,1052,1052,1052,1052,1
20230821,140000,2061335053,1053,1053,1053,1053,37
20230821,135900,2061296092,1054,1054,1054,1054,2
20230821,135800,2061293984,1047,1047,1047,1047,0
20230821,135700,2061293984,1047,1047,1047,1047,0
20230821,135600,2061293984,1047,1050,1057,1047,3700
20230821,135500,2057415952,1054,1056,1056,1053,230
20230821,135400,2057173157,1056,1056,1057,1056,500
20230821,135300,2056645095,1047,1047,1047,1047,0
20230821,135200,2056645095,1047,1055,1055,1046,9009
20230821,135100,2047182434,1058,1055,1058,1055,3
20230821,135000,2047179264,1055,1055,1055,1055,31
20230821,134900,2047146559,1054,1054,1054,1054,502
20230821,134800,2046617451,1058,1054,1058,1054,451
20230821,134700,2046140297,1058,1053,1058,1052,732
20230821,134600,2045369092,1056,1056,1056,1056,110
20230821,134500,2045252932,1052,1052,1052,1052,32
20230821,134400,2045219268,1058,1058,1058,1058,2
20230821,134300,2045217152,1058,1055,1058,1047,3012
20230821,134200,2042049473,1058,1061,1061,1055,2499
20230821,134100,2039402055,1061,1064,1064,1061,466
20230821,134000,2038907013,1070,1068,1070,1068,500
20230821,133900,2038372415,1071,1071,1071,1071,0
20230821,133800,2038372415,1071,1066,1071,1051,5401
20230821,133700,2032648751,1066,1068,1068,1066,81
20230821,133600,2032562319,1068,1070,1070,1068,567
20230821,133500,2031956627,1068,1068,1068,1068,1
20230821,133400,2031955559,1070,1070,1070,1068,2854
20230821,133300,2028905885,1070,1070,1070,1070,210
20230821,133200,2028681185,1070,1070,1070,1070,339
20230821,133100,2028318455,1069,1069,1069,1069,102
20230821,133000,2028209417,1069,1063,1069,1063,7
20230821,132900,2028201970,1061,1061,1061,1061,210
20230821,132800,2027979160,1060,1060,1060,1060,519
20230821,132700,2027429020,1060,1066,1066,1060,741
20230821,132600,2026640695,1067,1069,1069,1067,177
20230821,132500,2026451657,1068,1070,1070,1068,186
20230821,132400,2026252734,1070,1070,1070,1069,107
20230821,132300,2026138272,1070,1069,1070,1069,25
20230821,132200,2026111523,1069,1068,1070,1068,761
20230821,132100,2025297663,1067,1066,1068,1066,69
20230821,132000,2025224078,1068,1069,1069,1068,79
20230821,131900,2025139675,1069,1069,1069,1069,712
20230821,131800,2024378547,1070,1063,1070,1063,1165
20230821,131700,2023135420,1063,1063,1064,1063,342
20230821,131600,2022771732,1060,1060,1060,1060,146
20230821,131500,2022616972,1060,1060,1060,1060,0
20230821,131400,2022616972,1060,1057,1060,1057,72
20230821,131300,2022540843,1060,1060,1060,1060,1
20230821,131200,2022539783,1051,1051,1051,1051,0
20230821,131100,2022539783,1051,1054,1058,1051,1588
20230821,131000,2020866236,1058,1057,1058,1057,150
20230821,130900,2020707629,1058,1061,1061,1058,2406
20230821,130800,2018161955,1061,1063,1063,1061,117
20230821,130700,2018037692,1064,1065,1065,1064,52
20230821,130600,2017982337,1061,1068,1068,1061,47
20230821,130500,2017932463,1059,1066,1070,1059,383
20230821,130400,2017526060,1061,1058,1061,1058,833
20230821,130300,2016643384,1058,1058,1058,1058,62
20230821,130200,2016577788,1051,1058,1058,1051,759
20230821,130100,2015778493,1058,1057,1058,1057,914
20230821,130000,2014811581,1058,1058,1058,1058,274
20230821,125900,2014521689,1058,1058,1058,1058,501
20230821,125800,2013991631,1058,1058,1058,1058,100
20230821,125700,2013885831,1057,1060,1060,1057,20
20230821,125600,2013864688,1061,1060,1061,1060,2
20230821,125500,2013862567,1060,1053,1065,1053,1415
20230821,125400,2012360853,1054,1054,1054,1054,9
20230821,125300,2012351367,1050,1051,1051,1049,2931
20230821,125200,2009273522,1055,1056,1056,1055,245
20230821,125100,2009014820,1057,1057,1057,1057,23
20230821,125000,2008990509,1058,1047,1058,1047,433
20230821,124900,2008536403,1047,1048,1048,1047,1286
20230821,124800,2007188946,1050,1051,1051,1050,23
20230821,124700,2007164793,1051,1051,1051,1047,1407
20230821,124600,2005687638,1052,1052,1052,1052,815
20230821,124500,2004830258,1056,1056,1056,1056,3
20230821,124400,2004827090,1056,1055,1056,1052,773
20230821,124300,2004013655,1051,1051,1051,1051,1
20230821,124200,2004012604,1052,1052,1052,1052,248
20230821,124100,2003751708,1052,1054,1054,1051,1204
20230821,124000,2002486043,1057,1057,1057,1053,211
20230821,123900,2002263776,1053,1057,1057,1053,554
20230821,123800,2001680378,1057,1058,1058,1057,125
20230821,123700,2001548233,1057,1053,1057,1053,2254
20230821,123600,1999170599,1050,1050,1050,1050,834
20230821,123500,1998294899,1050,1051,1051,1050,1545
20230821,123400,1996672597,1051,1051,1057,1051,1385
20230821,123300,1995216938,1051,1057,1057,1050,2751
20230821,123200,1992320529,1055,1056,1059,1055,2131
20230821,123100,1990066498,1059,1062,1065,1058,720
20230821,123000,1989303355,1067,1067,1067,1063,1995
20230821,122900,1987180429,1071,1071,1071,1071,2
20230821,122800,1987178287,1072,1067,1072,1067,2442
20230821,122700,1984571578,1067,1064,1067,1064,200
20230821,122600,1984358500,1064,1067,1067,1064,508
20230821,122500,1983817961,1062,1070,1075,1062,11821
20230821,122400,1971156370,1072,1069,1072,1067,3842
20230821,122300,1967045833,1070,1060,1070,1060,280
20230821,122200,1966746462,1066,1065,1066,1065,258
20230821,122100,1966471561,1065,1060,1065,1059,316
20230821,122000,1966136377,1061,1056,1061,1055,1073
20230821,121900,1965004108,1061,1058,1061,1058,472
20230821,121800,1964503895,1057,1055,1057,1055,1372
20230821,121700,1963053737,1055,1057,1057,1055,30
20230821,121600,1963022051,1057,1058,1058,1057,592
20230821,121500,1962395765,1058,1057,1058,1057,834
20230821,121400,1961513425,1058,1058,1058,1057,11
20230821,121300,1961501788,1055,1055,1055,1055,1
20230821,121200,1961500733,1053,1060,1060,1053,1639
20230821,121100,1959773963,1061,1054,1061,1054,23
20230821,121000,1959749700,1053,1055,1055,1053,77
20230821,120900,1959668547,1053,1055,1055,1053,428
20230821,120800,1959217428,1056,1063,1063,1056,91
20230821,120700,1959121094,1063,1062,1063,1062,1171
20230821,120600,1957876509,1063,1053,1063,1051,750
20230821,120500,1957087437,1053,1055,1055,1053,515
20230821,120400,1956544160,1056,1058,1065,1056,2099
20230821,120300,1954309866,1065,1054,1065,1054,1677
20230821,120200,1952528546,1055,1052,1055,1052,194
20230821,120100,1952323966,1052,1051,1052,1051,258
20230821,120000,1952052738,1051,1050,1051,1050,867
20230821,115900,1951142243,1050,1050,1050,1050,774
20230821,115800,1950329543,1050,1046,1050,1046,128
20230821,115700,1950195268,1045,1043,1045,1043,8
20230821,115600,1950186914,1041,1041,1041,1041,10
20230821,115500,1950176504,1040,1040,1040,1040,0
20230821,115400,1950176504,1040,1040,1040,1040,0
20230821,115300,1950176504,1040,1045,1045,1040,1560
20230821,115200,1948552898,1050,1050,1050,1043,1190
20230821,115100,1947308201,1049,1065,1068,1049,2650
20230821,115000,1944515579,1065,1054,1065,1054,1138
20230821,114900,1943314177,1049,1049,1049,1046,689
20230821,114800,1942592669,1046,1046,1046,1046,251
20230821,114700,1942330123,1054,1054,1054,1054,167
20230821,114600,1942154105,1054,1053,1054,1042,844
20230821,114500,1941268845,1042,1043,1044,1042,1870
20230821,114400,1939320117,1044,1045,1045,1043,1207
20230821,114300,1938059340,1050,1053,1053,1050,54
20230821,114200,1938002511,1054,1047,1055,1045,3781
20230821,114100,1934049731,1046,1055,1055,1045,6370
20230821,114000,1927379674,1056,1059,1059,1056,603
20230821,113900,1926742408,1060,1060,1060,1060,1342
20230821,113800,1925319888,1060,1060,1060,1058,404
20230821,113700,1924891715,1060,1063,1063,1052,37
20230821,113600,1924852702,1052,1066,1066,1048,5456
20230821,113500,1919070776,1072,1072,1072,1072,81
20230821,113400,1918983944,1072,1064,1072,1064,12
20230821,113300,1918971168,1062,1064,1066,1062,10189
20230821,113200,1908134414,1067,1066,1067,1062,3016
20230821,113100,1904925155,1066,1068,1074,1066,2226
20230821,113000,1902549251,1067,1075,1075,1067,958
20230821,112900,1901525857,1075,1078,1078,1068,3286
20230821,112800,1898008672,1079,1078,1079,1072,4633
20230821,112700,1893031259,1080,1080,1080,1077,659
20230821,112600,1892321039,1076,1078,1078,1076,80
20230821,112500,1892234939,1078,1078,1078,1075,4555
20230821,112400,1887325661,1071,1066,1078,1066,2176
20230821,112300,1885002964,1068,1078,1078,1068,5584
20230821,112200,1879026015,1078,1080,1080,1070,18051
20230821,112100,1859677179,1080,1081,1081,1077,3490
20230821,112000,1855916500,1077,1081,1081,1075,9474
20230821,111900,1845681861,1081,1075,1082,1074,2058
20230821,111800,1843462105,1076,1073,1076,1073,3704
20230821,111700,1839481529,1073,1074,1074,1070,6230
20230821,111600,1832797495,1074,1069,1075,1069,7288
20230821,111500,1824979165,1068,1060,1068,1056,2127
20230821,111400,1822714025,1060,1064,1064,1056,12733
20230821,111300,1809210138,1062,1065,1065,1062,10795
20230821,111200,1797734429,1065,1055,1065,1055,3811
20230821,111100,1793688791,1060,1053,1060,1053,3401
20230821,111000,1790088534,1048,1053,1053,1048,16
20230821,110900,1790071706,1053,1053,1054,1053,720
20230821,110800,1789313096,1053,1048,1053,1047,1206
20230821,110700,1788049498,1050,1050,1050,1050,0
20230821,110600,1788049498,1050,1049,1050,1044,6394
20230821,110500,1781367739,1050,1045,1050,1045,4102
20230821,110400,1777070673,1050,1050,1050,1050,11
20230821,110300,1777059123,1050,1040,1050,1040,73
20230821,110200,1776983060,1040,1048,1048,1040,935
20230821,110100,1776008982,1050,1050,1055,1050,5833
20230821,110000,1769866267,1050,1055,1055,1040,6338
20230821,105900,1763250824,1055,1051,1056,1050,812
20230821,105800,1762394604,1050,1060,1060,1050,6796
20230821,105700,1755240263,1060,1051,1060,1051,3914
20230821,105600,1751109371,1050,1053,1053,1045,8604
20230821,105500,1742104303,1053,1050,1053,1049,12124
20230821,105400,1729359063,1049,1047,1049,1047,5217
20230821,105300,1723890870,1047,1040,1047,1040,434
20230821,105200,1723439353,1040,1038,1040,1038,7129
20230821,105100,1716025619,1040,1041,1045,1040,11844
20230821,105000,1703705686,1045,1041,1045,1041,1546
20230821,104900,1702090522,1043,1044,1044,1043,96
20230821,104800,1701990347,1044,1044,1044,1044,117
20230821,104700,1701868199,1044,1040,1044,1040,2158
20230821,104600,1699615298,1043,1043,1043,1043,562
20230821,104500,1699029132,1044,1044,1044,1044,1
20230821,104400,1699028088,1039,1043,1044,1039,196
20230821,104300,1698823635,1044,1040,1044,1040,1127
20230821,104200,1697651527,1040,1036,1040,1036,3227
20230821,104100,1694304962,1034,1033,1035,1026,2351
20230821,104000,1691886118,1032,1035,1035,1032,532
20230821,103900,1691336427,1035,1036,1036,1035,653
20230821,103800,1690660545,1035,1036,1038,1035,42
20230821,103700,1690617026,1034,1038,1038,1034,568
20230821,103600,1690029470,1038,1037,1038,1037,30
20230821,103500,1689998343,1039,1037,1039,1035,1055
20230821,103400,1688904199,1037,1039,1039,1037,329
20230821,103300,1688562944,1039,1037,1039,1035,1081
20230821,103200,1687441129,1039,1039,1039,1039,22
20230821,103100,1687418271,1040,1033,1040,1030,3474
20230821,103000,1683831622,1042,1044,1045,1031,6651
20230821,102900,1676955481,1045,1045,1049,1045,1838
20230821,102800,1675032315,1049,1050,1050,1046,1329
20230821,102700,1673640265,1050,1048,1050,1048,3440
20230821,102600,1670032705,1050,1039,1050,1039,3277
20230821,102500,1666627737,1039,1051,1051,1039,2997
20230821,102400,1663500134,1050,1036,1051,1036,43162
20230821,102300,1618512606,1035,1034,1036,1034,2907
20230821,102200,1615501883,1035,1030,1035,1030,539
20230821,102100,1614945913,1030,1027,1030,1026,2304
20230821,102000,1612572988,1023,1027,1027,1023,2723
20230821,101900,1609782500,1029,1029,1030,1025,3070
20230821,101800,1606620512,1025,1027,1030,1025,2681
20230821,101700,1603868401,1029,1032,1037,1029,3613
20230821,101600,1600139724,1032,1037,1037,1032,15
20230821,101500,1600124184,1037,1032,1038,1030,1007
20230821,101400,1599079810,1029,1031,1038,1029,7939
20230821,101300,1590883301,1030,1029,1035,1029,2451
20230821,101200,1588356168,1029,1035,1035,1029,3843
20230821,101100,1584398287,1030,1027,1035,1026,7440
20230821,101000,1576730325,1026,1030,1030,1025,3657
20230821,100900,1572978812,1031,1032,1032,1025,9552
20230821,100800,1563145228,1032,1033,1033,1032,331
20230821,100700,1562803306,1031,1033,1034,1031,4648
20230821,100600,1558005410,1035,1038,1039,1034,1573
20230821,100500,1556376761,1038,1037,1039,1037,3367
20230821,100400,1552884005,1036,1031,1037,1031,3629
20230821,100300,1549128923,1032,1030,1032,1030,386
20230821,100200,1548731011,1030,1032,1032,1030,1012
20230821,100100,1547688585,1032,1028,1032,1028,276
20230821,100000,1547403841,1026,1026,1033,1025,3515
20230821,095900,1543796064,1025,1028,1028,1025,2632
20230821,095800,1541095844,1027,1031,1031,1027,3045
20230821,095700,1537963660,1037,1034,1037,1033,2056
20230821,095600,1535834951,1034,1038,1038,1027,1990
20230821,095500,1533781477,1039,1037,1042,1037,8060
20230821,095400,1525401326,1040,1042,1045,1036,6411
20230821,095300,1518719334,1042,1036,1045,1032,11528
20230821,095200,1506724113,1036,1035,1037,1032,701
20230821,095100,1505998184,1029,1031,1037,1027,7379
20230821,095000,1498376741,1025,1026,1032,1022,7631
20230821,094900,1490525528,1027,1021,1027,1020,3806
20230821,094800,1486630678,1025,1031,1031,1019,8956
20230821,094700,1477462167,1031,1024,1035,1024,7052
20230821,094600,1470200490,1024,1027,1035,1024,5675
20230821,094500,1464376110,1026,1034,1036,1012,39343
20230821,094400,1424155990,1034,1025,1035,1025,17136
20230821,094300,1406508284,1027,1030,1035,1020,29147
20230821,094200,1376600739,1035,1064,1075,1014,140404
20230821,094100,1230988877,1064,1093,1117,1060,77545
20230821,094000,1147493093,1091,1084,1117,1062,91688
20230821,093900,1047483159,1084,1071,1115,1060,65703
20230821,093800,976086850,1080,1071,1080,1052,46670
20230821,093700,926208562,1071,1070,1074,1044,43226
20230821,093600,880465143,1070,1100,1100,1068,42840
20230821,093500,834139019,1104,1089,1124,1086,57926
20230821,093400,770285820,1086,1121,1150,1055,216795
20230821,093300,528358442,1121,1121,1121,1121,0
20230821,093200,528358442,1121,1121,1121,1121,0
20230821,093100,528358442,1121,1044,1121,1043,141021
20230821,093000,376455363,1044,1043,1044,1035,7948
20230821,092900,368178460,1043,1041,1044,1034,13797
20230821,092800,353849877,1041,1041,1049,1034,16377
20230821,092700,336776421,1040,1018,1040,1017,10188
20230821,092600,326282418,1023,1046,1046,1014,27435
20230821,092500,298089629,1033,1001,1050,1001,65304
20230821,092400,230599531,1006,1019,1019,997,32848
20230821,092300,197270672,1019,1020,1025,1019,49264
20230821,092200,147025405,1019,1019,1019,1019,0
20230821,092100,147025405,1019,1000,1019,1000,13052
20230821,092000,133855325,1001,994,1005,988,20582
20230821,091900,113280420,995,977,995,977,22702
20230821,091800,90992193,976,970,976,970,736
20230821,091700,90275119,976,972,976,971,513
20230821,091600,89774488,979,969,979,969,7864
20230821,091500,82146818,965,976,982,965,17605
20230821,091400,64983657,987,965,987,965,11805
20230821,091300,53503650,965,962,965,962,3157
20230821,091200,50460551,964,956,970,950,24202
20230821,091100,27244944,955,950,955,950,6481
20230821,091000,21072301,950,950,950,950,1100
20230821,090900,20027301,953,953,954,953,1802
20230821,090800,18309992,953,944,953,944,4343
20230821,090700,14202764,945,948,949,945,209
20230821,090600,14004968,948,953,953,948,787
20230821,090500,13255691,953,953,954,951,1423
20230821,090400,11899812,951,959,959,951,140
20230821,090300,11765712,959,951,960,944,2513
20230821,090200,9364593,957,940,958,940,6364
20230821,090100,3320358,938,934,938,934,1406
20230821,090000,2003120,935,927,935,927,2160