KissMeData/085310/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193900,191180675,1044,1044,1044,1044,20821
20230822,193800,191180675,1044,1044,1044,1044,0
20230822,193700,191180675,1044,1044,1044,1044,0
20230822,193600,191180675,1044,1044,1044,1044,0
20230822,193500,191180675,1044,1044,1044,1044,0
20230822,193400,191180675,1044,1044,1044,1044,0
20230822,193300,191180675,1044,1044,1044,1044,0
20230822,193200,191180675,1044,1044,1044,1044,0
20230822,193100,191180675,1044,1044,1044,1044,0
20230822,193000,191180675,1044,1044,1044,1044,0
20230822,192900,191180675,1044,1044,1044,1044,0
20230822,192800,191180675,1044,1044,1044,1044,0
20230822,192700,191180675,1044,1044,1044,1044,0
20230822,192600,191180675,1044,1044,1044,1044,0
20230822,192500,191180675,1044,1044,1044,1044,0
20230822,192400,191180675,1044,1044,1044,1044,0
20230822,192300,191180675,1044,1044,1044,1044,0
20230822,192200,191180675,1044,1044,1044,1044,0
20230822,192100,191180675,1044,1044,1044,1044,0
20230822,192000,191180675,1044,1044,1044,1044,0
20230822,191900,191180675,1044,1044,1044,1044,0
20230822,191800,191180675,1044,1044,1044,1044,0
20230822,191700,191180675,1044,1044,1044,1044,0
20230822,191600,191180675,1044,1044,1044,1044,0
20230822,191500,191180675,1044,1044,1044,1044,0
20230822,191400,191180675,1044,1044,1044,1044,0
20230822,191300,191180675,1044,1044,1044,1044,0
20230822,191200,191180675,1044,1044,1044,1044,0
20230822,191100,191180675,1044,1044,1044,1044,0
20230822,191000,191180675,1044,1044,1044,1044,0
20230822,190900,191180675,1044,1044,1044,1044,20821
20230822,190800,191180675,1044,1044,1044,1044,0
20230822,190700,191180675,1044,1044,1044,1044,0
20230822,190600,191180675,1044,1044,1044,1044,0
20230822,190500,191180675,1044,1044,1044,1044,0
20230822,190400,191180675,1044,1044,1044,1044,0
20230822,190300,191180675,1044,1044,1044,1044,0
20230822,190200,191180675,1044,1044,1044,1044,0
20230822,190100,191180675,1044,1044,1044,1044,0
20230822,190000,191180675,1044,1044,1044,1044,0
20230822,185900,191180675,1044,1044,1044,1044,0
20230822,185800,191180675,1044,1044,1044,1044,0
20230822,185700,191180675,1044,1044,1044,1044,0
20230822,185600,191180675,1044,1044,1044,1044,0
20230822,185500,191180675,1044,1044,1044,1044,0
20230822,185400,191180675,1044,1044,1044,1044,0
20230822,185300,191180675,1044,1044,1044,1044,0
20230822,185200,191180675,1044,1044,1044,1044,0
20230822,185100,191180675,1044,1044,1044,1044,0
20230822,185000,191180675,1044,1044,1044,1044,0
20230822,184900,191180675,1044,1044,1044,1044,0
20230822,184800,191180675,1044,1044,1044,1044,0
20230822,184700,191180675,1044,1044,1044,1044,0
20230822,184600,191180675,1044,1044,1044,1044,0
20230822,184500,191180675,1044,1044,1044,1044,0
20230822,184400,191180675,1044,1044,1044,1044,0
20230822,184300,191180675,1044,1044,1044,1044,0
20230822,184200,191180675,1044,1044,1044,1044,0
20230822,184100,191180675,1044,1044,1044,1044,0
20230822,184000,191180675,1044,1044,1044,1044,0
20230822,183900,191180675,1044,1044,1044,1044,20821
20230822,183800,191180675,1044,1044,1044,1044,0
20230822,183700,191180675,1044,1044,1044,1044,0
20230822,183600,191180675,1044,1044,1044,1044,0
20230822,183500,191180675,1044,1044,1044,1044,0
20230822,183400,191180675,1044,1044,1044,1044,0
20230822,183300,191180675,1044,1044,1044,1044,0
20230822,183200,191180675,1044,1044,1044,1044,0
20230822,183100,191180675,1044,1044,1044,1044,0
20230822,183000,191180675,1044,1044,1044,1044,0
20230822,182900,191180675,1044,1044,1044,1044,0
20230822,182800,191180675,1044,1044,1044,1044,0
20230822,182700,191180675,1044,1044,1044,1044,0
20230822,182600,191180675,1044,1044,1044,1044,0
20230822,182500,191180675,1044,1044,1044,1044,0
20230822,182400,191180675,1044,1044,1044,1044,0
20230822,182300,191180675,1044,1044,1044,1044,0
20230822,182200,191180675,1044,1044,1044,1044,0
20230822,182100,191180675,1044,1044,1044,1044,0
20230822,182000,191180675,1044,1044,1044,1044,0
20230822,181900,191180675,1044,1044,1044,1044,0
20230822,181800,191180675,1044,1044,1044,1044,0
20230822,181700,191180675,1044,1044,1044,1044,0
20230822,181600,191180675,1044,1044,1044,1044,0
20230822,181500,191180675,1044,1044,1044,1044,0
20230822,181400,191180675,1044,1044,1044,1044,0
20230822,181300,191180675,1044,1044,1044,1044,0
20230822,181200,191180675,1044,1044,1044,1044,0
20230822,181100,191180675,1044,1044,1044,1044,0
20230822,181000,191180675,1044,1044,1044,1044,0
20230822,180900,191180675,1044,1044,1044,1044,20821
20230822,180800,191180675,1044,1044,1044,1044,0
20230822,180700,191180675,1044,1044,1044,1044,0
20230822,180600,191180675,1044,1044,1044,1044,0
20230822,180500,191180675,1044,1044,1044,1044,0
20230822,180400,191180675,1044,1044,1044,1044,0
20230822,180300,191180675,1044,1044,1044,1044,0
20230822,180200,191180675,1044,1044,1044,1044,0
20230822,180100,191180675,1044,1044,1044,1044,0
20230822,180000,191180675,1044,1044,1044,1044,0
20230822,175900,191180675,1044,1044,1044,1044,0
20230822,175800,191180675,1044,1044,1044,1044,0
20230822,175700,191180675,1044,1044,1044,1044,0
20230822,175600,191180675,1044,1044,1044,1044,0
20230822,175500,191180675,1044,1044,1044,1044,0
20230822,175400,191180675,1044,1044,1044,1044,0
20230822,175300,191180675,1044,1044,1044,1044,0
20230822,175200,191180675,1044,1044,1044,1044,0
20230822,175100,191180675,1044,1044,1044,1044,0
20230822,175000,191180675,1044,1044,1044,1044,0
20230822,174900,191180675,1044,1044,1044,1044,0
20230822,174800,191180675,1044,1044,1044,1044,0
20230822,174700,191180675,1044,1044,1044,1044,0
20230822,174600,191180675,1044,1044,1044,1044,0
20230822,174500,191180675,1044,1044,1044,1044,0
20230822,174400,191180675,1044,1044,1044,1044,0
20230822,174300,191180675,1044,1044,1044,1044,0
20230822,174200,191180675,1044,1044,1044,1044,0
20230822,174100,191180675,1044,1044,1044,1044,0
20230822,174000,191180675,1044,1044,1044,1044,0
20230822,173900,191180675,1044,1044,1044,1044,20821
20230822,173800,191180675,1044,1044,1044,1044,0
20230822,173700,191180675,1044,1044,1044,1044,0
20230822,173600,191180675,1044,1044,1044,1044,0
20230822,173500,191180675,1044,1044,1044,1044,0
20230822,173400,191180675,1044,1044,1044,1044,0
20230822,173300,191180675,1044,1044,1044,1044,0
20230822,173200,191180675,1044,1044,1044,1044,0
20230822,173100,191180675,1044,1044,1044,1044,0
20230822,173000,191180675,1044,1044,1044,1044,0
20230822,172900,191180675,1044,1044,1044,1044,0
20230822,172800,191180675,1044,1044,1044,1044,0
20230822,172700,191180675,1044,1044,1044,1044,0
20230822,172600,191180675,1044,1044,1044,1044,0
20230822,172500,191180675,1044,1044,1044,1044,0
20230822,172400,191180675,1044,1044,1044,1044,0
20230822,172300,191180675,1044,1044,1044,1044,0
20230822,172200,191180675,1044,1044,1044,1044,0
20230822,172100,191180675,1044,1044,1044,1044,0
20230822,172000,191180675,1044,1044,1044,1044,0
20230822,171900,191180675,1044,1044,1044,1044,0
20230822,171800,191180675,1044,1044,1044,1044,0
20230822,171700,191180675,1044,1044,1044,1044,0
20230822,171600,191180675,1044,1044,1044,1044,0
20230822,171500,191180675,1044,1044,1044,1044,0
20230822,171400,191180675,1044,1044,1044,1044,0
20230822,171300,191180675,1044,1044,1044,1044,0
20230822,171200,191180675,1044,1044,1044,1044,0
20230822,171100,191180675,1044,1044,1044,1044,0
20230822,171000,191180675,1044,1044,1044,1044,0
20230822,170900,191180675,1044,1044,1044,1044,20821
20230822,170800,191180675,1044,1044,1044,1044,0
20230822,170700,191180675,1044,1044,1044,1044,0
20230822,170600,191180675,1044,1044,1044,1044,0
20230822,170500,191180675,1044,1044,1044,1044,0
20230822,170400,191180675,1044,1044,1044,1044,0
20230822,170300,191180675,1044,1044,1044,1044,0
20230822,170200,191180675,1044,1044,1044,1044,0
20230822,170100,191180675,1044,1044,1044,1044,0
20230822,170000,191180675,1044,1044,1044,1044,0
20230822,165900,191180675,1044,1044,1044,1044,0
20230822,165800,191180675,1044,1044,1044,1044,0
20230822,165700,191180675,1044,1044,1044,1044,0
20230822,165600,191180675,1044,1044,1044,1044,0
20230822,165500,191180675,1044,1044,1044,1044,0
20230822,165400,191180675,1044,1044,1044,1044,0
20230822,165300,191180675,1044,1044,1044,1044,0
20230822,165200,191180675,1044,1044,1044,1044,0
20230822,165100,191180675,1044,1044,1044,1044,0
20230822,165000,191180675,1044,1044,1044,1044,0
20230822,164900,191180675,1044,1044,1044,1044,0
20230822,164800,191180675,1044,1044,1044,1044,0
20230822,164700,191180675,1044,1044,1044,1044,0
20230822,164600,191180675,1044,1044,1044,1044,0
20230822,164500,191180675,1044,1044,1044,1044,0
20230822,164400,191180675,1044,1044,1044,1044,0
20230822,164300,191180675,1044,1044,1044,1044,0
20230822,164200,191180675,1044,1044,1044,1044,0
20230822,164100,191180675,1044,1044,1044,1044,0
20230822,164000,191180675,1044,1044,1044,1044,0
20230822,163900,191180675,1044,1044,1044,1044,20821
20230822,163800,191180675,1044,1044,1044,1044,0
20230822,163700,191180675,1044,1044,1044,1044,0
20230822,163600,191180675,1044,1044,1044,1044,0
20230822,163500,191180675,1044,1044,1044,1044,0
20230822,163400,191180675,1044,1044,1044,1044,0
20230822,163300,191180675,1044,1044,1044,1044,0
20230822,163200,191180675,1044,1044,1044,1044,0
20230822,163100,191180675,1044,1044,1044,1044,0
20230822,163000,191180675,1044,1044,1044,1044,0
20230822,162900,191180675,1044,1044,1044,1044,0
20230822,162800,191180675,1044,1044,1044,1044,0
20230822,162700,191180675,1044,1044,1044,1044,0
20230822,162600,191180675,1044,1044,1044,1044,0
20230822,162500,191180675,1044,1044,1044,1044,0
20230822,162400,191180675,1044,1044,1044,1044,0
20230822,162300,191180675,1044,1044,1044,1044,0
20230822,162200,191180675,1044,1044,1044,1044,0
20230822,162100,191180675,1044,1044,1044,1044,0
20230822,162000,191180675,1044,1044,1044,1044,0
20230822,161900,191180675,1044,1044,1044,1044,0
20230822,161800,191180675,1044,1044,1044,1044,0
20230822,161700,191180675,1044,1044,1044,1044,0
20230822,161600,191180675,1044,1044,1044,1044,0
20230822,161500,191180675,1044,1044,1044,1044,0
20230822,161400,191180675,1044,1044,1044,1044,0
20230822,161300,191180675,1044,1044,1044,1044,0
20230822,161200,191180675,1044,1044,1044,1044,0
20230822,161100,191180675,1044,1044,1044,1044,0
20230822,161000,191180675,1044,1044,1044,1044,0
20230822,160900,191180675,1044,1044,1044,1044,20821
20230822,160800,191180675,1044,1044,1044,1044,0
20230822,160700,191180675,1044,1044,1044,1044,0
20230822,160600,191180675,1044,1044,1044,1044,0
20230822,160500,191180675,1044,1044,1044,1044,0
20230822,160400,191180675,1044,1044,1044,1044,0
20230822,160300,191180675,1044,1044,1044,1044,0
20230822,160200,191180675,1044,1044,1044,1044,0
20230822,160100,191180675,1044,1044,1044,1044,0
20230822,160000,191180675,1044,1044,1044,1044,0
20230822,155900,191180675,1044,1044,1044,1044,0
20230822,155800,191180675,1044,1044,1044,1044,0
20230822,155700,191180675,1044,1044,1044,1044,0
20230822,155600,191180675,1044,1044,1044,1044,0
20230822,155500,191180675,1044,1044,1044,1044,0
20230822,155400,191180675,1044,1044,1044,1044,0
20230822,155300,191180675,1044,1044,1044,1044,0
20230822,155200,191180675,1044,1044,1044,1044,0
20230822,155100,191180675,1044,1044,1044,1044,0
20230822,155000,191180675,1044,1044,1044,1044,0
20230822,154900,191180675,1044,1044,1044,1044,0
20230822,154800,191180675,1044,1044,1044,1044,0
20230822,154700,191180675,1044,1044,1044,1044,0
20230822,154600,191180675,1044,1044,1044,1044,0
20230822,154500,191180675,1044,1044,1044,1044,0
20230822,154400,191180675,1044,1044,1044,1044,0
20230822,154300,191180675,1044,1044,1044,1044,0
20230822,154200,191180675,1044,1044,1044,1044,0
20230822,154100,191180675,1044,1044,1044,1044,0
20230822,154000,191180675,1044,1044,1044,1044,0
20230822,153900,191180675,1044,1044,1044,1044,20821
20230822,153800,191180675,1044,1044,1044,1044,0
20230822,153700,191180675,1044,1044,1044,1044,0
20230822,153600,191180675,1044,1044,1044,1044,0
20230822,153500,191180675,1044,1044,1044,1044,0
20230822,153400,191180675,1044,1044,1044,1044,0
20230822,153300,191180675,1044,1044,1044,1044,0
20230822,153200,191180675,1044,1044,1044,1044,0
20230822,153100,191180675,1044,1044,1044,1044,0
20230822,153000,191180675,1044,1044,1044,1044,20821
20230822,152900,169443551,1047,1047,1047,1047,0
20230822,152800,169443551,1047,1047,1047,1047,0
20230822,152700,169443551,1047,1047,1047,1047,0
20230822,152600,169443551,1047,1047,1047,1047,0
20230822,152500,169443551,1047,1047,1047,1047,0
20230822,152400,169443551,1047,1047,1047,1047,0
20230822,152300,169443551,1047,1047,1047,1047,0
20230822,152200,169443551,1047,1047,1047,1047,0
20230822,152100,169443551,1047,1047,1047,1047,0
20230822,152000,169443551,1047,1047,1047,1047,0
20230822,151900,169443551,1047,1047,1047,1047,5
20230822,151800,169438316,1047,1047,1047,1047,0
20230822,151700,169438316,1047,1046,1047,1046,1001
20230822,151600,168391269,1047,1047,1047,1047,87
20230822,151500,168300180,1046,1046,1046,1046,0
20230822,151400,168300180,1046,1045,1046,1045,1534
20230822,151300,166696150,1045,1045,1045,1045,0
20230822,151200,166696150,1045,1046,1046,1045,773
20230822,151100,165888242,1046,1046,1046,1046,101
20230822,151000,165782596,1046,1046,1046,1046,0
20230822,150900,165782596,1046,1046,1046,1046,0
20230822,150800,165782596,1046,1045,1046,1045,1501
20230822,150700,164214050,1045,1044,1045,1044,2
20230822,150600,164211961,1048,1043,1048,1043,5000
20230822,150500,158972091,1042,1042,1042,1042,0
20230822,150400,158972091,1042,1042,1042,1042,0
20230822,150300,158972091,1042,1042,1042,1042,185
20230822,150200,158779321,1042,1042,1042,1042,500
20230822,150100,158258321,1048,1048,1048,1048,0
20230822,150000,158258321,1048,1048,1048,1048,1539
20230822,145900,156645449,1048,1048,1048,1048,0
20230822,145800,156645449,1048,1048,1048,1048,0
20230822,145700,156645449,1048,1048,1048,1048,0
20230822,145600,156645449,1048,1048,1048,1048,0
20230822,145500,156645449,1048,1043,1048,1043,5602
20230822,145400,150787002,1045,1045,1045,1045,0
20230822,145300,150787002,1045,1045,1045,1045,500
20230822,145200,150264502,1046,1047,1047,1041,1040
20230822,145100,149181851,1041,1047,1047,1041,9
20230822,145000,149172440,1049,1047,1049,1047,5010
20230822,144900,143917238,1049,1040,1050,1031,25040
20230822,144800,117732195,1040,1034,1041,1031,10576
20230822,144700,106783988,1031,1031,1031,1031,0
20230822,144600,106783988,1031,1031,1031,1031,0
20230822,144500,106783988,1031,1031,1034,1031,9
20230822,144400,106774706,1031,1031,1031,1030,7
20230822,144300,106767490,1034,1031,1034,1030,127
20230822,144200,106636652,1031,1031,1031,1031,0
20230822,144100,106636652,1031,1031,1031,1031,1552
20230822,144000,105036540,1034,1034,1034,1034,1
20230822,143900,105035506,1035,1035,1035,1035,0
20230822,143800,105035506,1035,1035,1035,1035,2
20230822,143700,105033436,1031,1031,1031,1031,0
20230822,143600,105033436,1031,1031,1031,1031,0
20230822,143500,105033436,1031,1031,1031,1031,0
20230822,143400,105033436,1031,1031,1031,1031,0
20230822,143300,105033436,1031,1031,1031,1031,1
20230822,143200,105032405,1035,1031,1035,1031,95
20230822,143100,104934452,1035,1034,1035,1034,522
20230822,143000,104394698,1034,1034,1034,1034,0
20230822,142900,104394698,1034,1034,1034,1034,0
20230822,142800,104394698,1034,1034,1034,1034,0
20230822,142700,104394698,1034,1034,1034,1034,0
20230822,142600,104394698,1034,1034,1034,1034,0
20230822,142500,104394698,1034,1034,1034,1034,0
20230822,142400,104394698,1034,1034,1034,1034,0
20230822,142300,104394698,1034,1031,1034,1031,128
20230822,142200,104262724,1034,1034,1034,1034,1
20230822,142100,104261690,1035,1035,1035,1035,0
20230822,142000,104261690,1035,1035,1035,1035,0
20230822,141900,104261690,1035,1035,1035,1035,0
20230822,141800,104261690,1035,1035,1035,1035,2
20230822,141700,104259620,1035,1035,1035,1035,632
20230822,141600,103605500,1035,1035,1035,1035,2
20230822,141500,103603430,1031,1031,1031,1031,2
20230822,141400,103601368,1035,1035,1035,1035,2
20230822,141300,103599298,1031,1031,1031,1031,1
20230822,141200,103598267,1035,1035,1035,1035,2
20230822,141100,103596197,1035,1034,1035,1034,1030
20230822,141000,102531174,1034,1034,1034,1034,3
20230822,140900,102528072,1034,1034,1034,1034,0
20230822,140800,102528072,1034,1034,1034,1034,0
20230822,140700,102528072,1034,1034,1034,1034,0
20230822,140600,102528072,1034,1034,1034,1034,0
20230822,140500,102528072,1034,1034,1034,1034,0
20230822,140400,102528072,1034,1034,1034,1034,4
20230822,140300,102523936,1030,1030,1030,1030,128
20230822,140200,102392096,1034,1034,1034,1034,0
20230822,140100,102392096,1034,1034,1034,1034,0
20230822,140000,102392096,1034,1033,1034,1033,885
20230822,135900,101477883,1034,1034,1034,1034,4
20230822,135800,101473747,1034,1034,1034,1034,150
20230822,135700,101318647,1034,1034,1034,1034,0
20230822,135600,101318647,1034,1034,1034,1034,6
20230822,135500,101312443,1034,1034,1034,1034,2
20230822,135400,101310375,1030,1030,1030,1030,33
20230822,135300,101276385,1030,1030,1030,1030,127
20230822,135200,101145575,1034,1034,1034,1034,0
20230822,135100,101145575,1034,1030,1034,1029,2185
20230822,135000,98895569,1034,1034,1034,1034,0
20230822,134900,98895569,1034,1034,1034,1034,0
20230822,134800,98895569,1034,1034,1034,1034,200
20230822,134700,98688769,1034,1034,1034,1034,1
20230822,134600,98687735,1030,1030,1030,1030,0
20230822,134500,98687735,1030,1030,1030,1030,0
20230822,134400,98687735,1030,1030,1030,1030,0
20230822,134300,98687735,1030,1030,1030,1030,126
20230822,134200,98557955,1034,1034,1034,1034,1
20230822,134100,98556921,1034,1034,1034,1034,0
20230822,134000,98556921,1034,1034,1034,1034,0
20230822,133900,98556921,1034,1034,1034,1034,0
20230822,133800,98556921,1034,1034,1034,1034,0
20230822,133700,98556921,1034,1034,1034,1034,0
20230822,133600,98556921,1034,1030,1034,1030,2
20230822,133500,98554857,1035,1035,1035,1035,0
20230822,133400,98554857,1035,1035,1035,1029,7
20230822,133300,98547642,1030,1030,1031,1030,5576
20230822,133200,92804359,1031,1031,1031,1031,10
20230822,133100,92794049,1031,1031,1031,1031,0
20230822,133000,92794049,1031,1030,1031,1030,127
20230822,132900,92663236,1030,1030,1030,1030,0
20230822,132800,92663236,1030,1030,1030,1030,0
20230822,132700,92663236,1030,1030,1030,1030,0
20230822,132600,92663236,1030,1030,1030,1030,3
20230822,132500,92660146,1030,1031,1031,1030,2957
20230822,132400,89611514,1031,1031,1031,1031,17
20230822,132300,89593987,1031,1031,1031,1031,1
20230822,132200,89592956,1031,1032,1032,1031,2907
20230822,132100,86593240,1032,1033,1033,1032,522
20230822,132000,86054036,1033,1033,1033,1033,0
20230822,131900,86054036,1033,1033,1033,1033,122
20230822,131800,85928010,1032,1032,1032,1032,0
20230822,131700,85928010,1032,1032,1032,1032,0
20230822,131600,85928010,1032,1032,1032,1032,0
20230822,131500,85928010,1032,1032,1032,1032,0
20230822,131400,85928010,1032,1032,1032,1032,0
20230822,131300,85928010,1032,1032,1032,1032,137
20230822,131200,85786626,1033,1033,1033,1033,0
20230822,131100,85786626,1033,1033,1033,1033,50
20230822,131000,85734976,1033,1033,1033,1033,50
20230822,130900,85683326,1033,1033,1033,1033,56
20230822,130800,85625478,1033,1033,1033,1033,0
20230822,130700,85625478,1033,1033,1033,1033,5
20230822,130600,85620313,1032,1032,1032,1032,0
20230822,130500,85620313,1032,1032,1032,1032,0
20230822,130400,85620313,1032,1032,1032,1032,0
20230822,130300,85620313,1032,1032,1032,1032,0
20230822,130200,85620313,1032,1032,1032,1032,0
20230822,130100,85620313,1032,1032,1032,1032,124
20230822,130000,85492345,1032,1032,1032,1032,5
20230822,125900,85487185,1033,1033,1033,1033,0
20230822,125800,85487185,1033,1033,1033,1033,0
20230822,125700,85487185,1033,1033,1033,1033,1200
20230822,125600,84247585,1035,1035,1035,1035,0
20230822,125500,84247585,1035,1035,1035,1035,2
20230822,125400,84245515,1032,1033,1033,1032,688
20230822,125300,83534947,1033,1035,1035,1033,198
20230822,125200,83330393,1035,1035,1035,1035,0
20230822,125100,83330393,1035,1035,1035,1035,300
20230822,125000,83019893,1035,1035,1035,1035,0
20230822,124900,83019893,1035,1035,1035,1035,0
20230822,124800,83019893,1035,1035,1035,1035,0
20230822,124700,83019893,1035,1035,1035,1035,7
20230822,124600,83012648,1032,1038,1038,1032,2561
20230822,124500,80360923,1038,1038,1038,1038,0
20230822,124400,80360923,1038,1037,1038,1037,3
20230822,124300,80357810,1038,1039,1039,1035,149
20230822,124200,80203526,1039,1039,1039,1039,38
20230822,124100,80164044,1039,1039,1039,1039,0
20230822,124000,80164044,1039,1039,1039,1039,0
20230822,123900,80164044,1039,1039,1039,1039,0
20230822,123800,80164044,1039,1038,1039,1038,14
20230822,123700,80149508,1038,1037,1038,1033,687
20230822,123600,79437427,1037,1037,1037,1037,87
20230822,123500,79347208,1033,1033,1033,1033,0
20230822,123400,79347208,1033,1033,1033,1033,0
20230822,123300,79347208,1033,1033,1033,1033,164
20230822,123200,79177796,1037,1037,1037,1037,0
20230822,123100,79177796,1037,1037,1037,1037,0
20230822,123000,79177796,1037,1037,1037,1037,0
20230822,122900,79177796,1037,1037,1037,1037,0
20230822,122800,79177796,1037,1037,1037,1037,0
20230822,122700,79177796,1037,1033,1037,1033,131
20230822,122600,79042469,1033,1033,1033,1033,0
20230822,122500,79042469,1033,1033,1033,1033,0
20230822,122400,79042469,1033,1033,1033,1033,1
20230822,122300,79041436,1037,1035,1037,1032,759
20230822,122200,78256574,1035,1036,1036,1035,3522
20230822,122100,74608310,1037,1037,1037,1036,153
20230822,122000,74449794,1036,1036,1037,1036,16
20230822,121900,74433216,1037,1037,1037,1037,2
20230822,121800,74431142,1036,1036,1037,1036,202
20230822,121700,74221869,1036,1037,1037,1036,12
20230822,121600,74209426,1038,1038,1038,1038,0
20230822,121500,74209426,1038,1038,1039,1038,1135
20230822,121400,73031295,1039,1039,1039,1039,1
20230822,121300,73030256,1036,1036,1039,1036,153
20230822,121200,72871745,1039,1039,1039,1039,0
20230822,121100,72871745,1039,1039,1039,1039,1
20230822,121000,72870706,1036,1039,1039,1036,356
20230822,120900,72501884,1039,1039,1039,1039,0
20230822,120800,72501884,1039,1039,1039,1039,0
20230822,120700,72501884,1039,1039,1039,1039,0
20230822,120600,72501884,1039,1039,1039,1039,0
20230822,120500,72501884,1039,1039,1039,1039,0
20230822,120400,72501884,1039,1039,1039,1039,4
20230822,120300,72497728,1036,1036,1039,1036,148
20230822,120200,72344394,1038,1038,1038,1038,0
20230822,120100,72344394,1038,1038,1038,1038,6
20230822,120000,72338166,1038,1039,1039,1036,1160
20230822,115900,71135226,1039,1039,1039,1039,2
20230822,115800,71133148,1039,1039,1039,1039,0
20230822,115700,71133148,1039,1039,1039,1038,105
20230822,115600,71024153,1039,1037,1039,1037,17
20230822,115500,71006516,1039,1038,1039,1038,63
20230822,115400,70941111,1036,1037,1038,1036,106
20230822,115300,70831285,1038,1038,1038,1036,135
20230822,115200,70691417,1037,1038,1038,1037,9
20230822,115100,70682082,1037,1038,1038,1037,214
20230822,115000,70459964,1038,1038,1038,1038,0
20230822,114900,70459964,1038,1037,1038,1037,1060
20230822,114800,69360743,1038,1038,1038,1038,1
20230822,114700,69359705,1037,1037,1037,1037,100
20230822,114600,69256005,1038,1038,1038,1038,2
20230822,114500,69253929,1038,1038,1038,1038,17
20230822,114400,69236283,1038,1035,1038,1035,40
20230822,114300,69194862,1035,1035,1035,1035,129
20230822,114200,69061347,1039,1039,1039,1039,0
20230822,114100,69061347,1039,1035,1039,1035,41
20230822,114000,69018908,1039,1039,1039,1039,1
20230822,113900,69017869,1039,1039,1039,1039,0
20230822,113800,69017869,1039,1039,1039,1039,0
20230822,113700,69017869,1039,1039,1039,1035,13
20230822,113600,69004402,1039,1039,1039,1039,13
20230822,113500,68990895,1039,1035,1039,1035,349
20230822,113400,68628614,1036,1035,1036,1035,111
20230822,113300,68513622,1036,1035,1037,1032,130
20230822,113200,68379393,1038,1038,1038,1038,0
20230822,113100,68379393,1038,1038,1038,1038,0
20230822,113000,68379393,1038,1038,1038,1038,0
20230822,112900,68379393,1038,1038,1038,1038,0
20230822,112800,68379393,1038,1033,1038,1033,52
20230822,112700,68325667,1038,1038,1038,1038,0
20230822,112600,68325667,1038,1038,1038,1038,10
20230822,112500,68315287,1038,1038,1038,1032,582
20230822,112400,67713887,1039,1039,1039,1036,49
20230822,112300,67662994,1039,1035,1039,1034,2599
20230822,112200,64970064,1035,1035,1035,1035,1004
20230822,112100,63930924,1035,1035,1035,1035,0
20230822,112000,63930924,1035,1035,1035,1035,2
20230822,111900,63928854,1034,1035,1035,1034,52
20230822,111800,63875084,1034,1034,1034,1034,500
20230822,111700,63358084,1035,1035,1035,1035,100
20230822,111600,63254584,1035,1035,1035,1035,500
20230822,111500,62737084,1035,1034,1035,1034,3
20230822,111400,62733980,1035,1035,1035,1035,0
20230822,111300,62733980,1035,1033,1035,1032,126
20230822,111200,62603925,1035,1035,1035,1035,0
20230822,111100,62603925,1035,1035,1035,1035,0
20230822,111000,62603925,1035,1034,1035,1034,102
20230822,110900,62498435,1036,1036,1036,1036,3
20230822,110800,62495327,1036,1031,1036,1031,173
20230822,110700,62316959,1036,1034,1036,1031,5075
20230822,110600,57070621,1035,1035,1035,1035,0
20230822,110500,57070621,1035,1030,1035,1030,1062
20230822,110400,55976502,1036,1030,1036,1030,46
20230822,110300,55928920,1036,1033,1036,1030,374
20230822,110200,55542651,1033,1033,1033,1033,0
20230822,110100,55542651,1033,1033,1033,1033,0
20230822,110000,55542651,1033,1033,1033,1033,0
20230822,105900,55542651,1033,1033,1033,1033,0
20230822,105800,55542651,1033,1033,1033,1033,0
20230822,105700,55542651,1033,1033,1033,1033,0
20230822,105600,55542651,1033,1033,1035,1033,1058
20230822,105500,54447947,1035,1033,1035,1033,444
20230822,105400,53989270,1035,1035,1035,1035,0
20230822,105300,53989270,1035,1030,1035,1030,128
20230822,105200,53857420,1036,1036,1036,1036,0
20230822,105100,53857420,1036,1030,1036,1030,77
20230822,105000,53778005,1036,1031,1036,1031,37
20230822,104900,53739808,1036,1036,1036,1036,0
20230822,104800,53739808,1036,1036,1036,1036,0
20230822,104700,53739808,1036,1036,1036,1036,0
20230822,104600,53739808,1036,1036,1036,1036,0
20230822,104500,53739808,1036,1036,1036,1036,5
20230822,104400,53734628,1036,1036,1036,1030,23
20230822,104300,53710806,1036,1030,1036,1030,151
20230822,104200,53555210,1036,1036,1036,1036,0
20230822,104100,53555210,1036,1036,1036,1036,26
20230822,104000,53528274,1036,1036,1036,1036,7
20230822,103900,53521022,1036,1032,1036,1030,1459
20230822,103800,52016258,1032,1032,1032,1032,0
20230822,103700,52016258,1032,1032,1032,1032,17
20230822,103600,51998714,1032,1032,1032,1032,37
20230822,103500,51960530,1032,1032,1032,1032,0
20230822,103400,51960530,1032,1032,1032,1032,2
20230822,103300,51958466,1032,1029,1032,1029,142
20230822,103200,51812315,1032,1032,1032,1032,71
20230822,103100,51739043,1032,1032,1032,1032,111
20230822,103000,51624491,1032,1032,1032,1032,51
20230822,102900,51571859,1032,1030,1032,1030,332
20230822,102800,51229799,1030,1030,1030,1030,0
20230822,102700,51229799,1030,1030,1030,1030,0
20230822,102600,51229799,1030,1030,1030,1030,0
20230822,102500,51229799,1030,1030,1030,1030,2
20230822,102400,51227739,1029,1031,1031,1029,828
20230822,102300,50375721,1029,1029,1029,1029,0
20230822,102200,50375721,1029,1029,1029,1029,0
20230822,102100,50375721,1029,1030,1030,1029,5624
20230822,102000,44583995,1031,1031,1031,1031,0
20230822,101900,44583995,1031,1031,1031,1031,2
20230822,101800,44581933,1031,1031,1031,1031,154
20230822,101700,44423159,1030,1030,1032,1030,110
20230822,101600,44309857,1032,1030,1032,1030,23
20230822,101500,44286163,1031,1032,1032,1031,151
20230822,101400,44130452,1032,1032,1032,1032,6
20230822,101300,44124260,1031,1032,1032,1030,1600
20230822,101200,42474899,1032,1032,1032,1032,0
20230822,101100,42474899,1032,1032,1032,1032,0
20230822,101000,42474899,1032,1032,1032,1032,50
20230822,100900,42423299,1032,1032,1032,1032,0
20230822,100800,42423299,1032,1030,1032,1030,158
20230822,100700,42260555,1030,1030,1030,1030,16
20230822,100600,42244075,1031,1031,1031,1031,0
20230822,100500,42244075,1031,1031,1031,1031,37
20230822,100400,42205928,1029,1029,1029,1029,0
20230822,100300,42205928,1029,1029,1029,1029,127
20230822,100200,42075245,1032,1032,1032,1032,150
20230822,100100,41920445,1032,1032,1032,1032,0
20230822,100000,41920445,1032,1029,1032,1029,4
20230822,095900,41916320,1032,1029,1032,1029,20
20230822,095800,41895734,1029,1029,1029,1029,0
20230822,095700,41895734,1029,1029,1029,1029,0
20230822,095600,41895734,1029,1029,1029,1029,5
20230822,095500,41890589,1031,1031,1031,1031,7
20230822,095400,41883372,1028,1032,1032,1028,20
20230822,095300,41862800,1028,1029,1029,1028,140
20230822,095200,41718783,1029,1029,1029,1029,0
20230822,095100,41718783,1029,1029,1029,1029,0
20230822,095000,41718783,1029,1029,1029,1029,0
20230822,094900,41718783,1029,1029,1029,1029,85
20230822,094800,41631318,1029,1029,1029,1029,216
20230822,094700,41409054,1029,1028,1029,1028,3
20230822,094600,41405968,1029,1027,1029,1027,1167
20230822,094500,40207235,1026,1029,1029,1026,1638
20230822,094400,38524918,1026,1028,1028,1026,4370
20230822,094300,34037457,1030,1029,1030,1028,111
20230822,094200,33923334,1030,1030,1030,1030,2
20230822,094100,33921274,1030,1030,1030,1030,4
20230822,094000,33917154,1030,1030,1030,1030,1
20230822,093900,33916124,1027,1030,1030,1027,7366
20230822,093800,26337162,1030,1030,1030,1030,0
20230822,093700,26337162,1030,1033,1033,1030,585
20230822,093600,25734321,1031,1031,1031,1031,0
20230822,093500,25734321,1031,1032,1032,1031,1493
20230822,093400,24193783,1034,1031,1034,1031,36
20230822,093300,24156664,1034,1034,1034,1034,50
20230822,093200,24104964,1034,1034,1035,1031,610
20230822,093100,23474534,1034,1032,1035,1031,2339
20230822,093000,21059108,1034,1032,1034,1032,105
20230822,092900,20950746,1031,1031,1031,1031,0
20230822,092800,20950746,1031,1033,1033,1031,428
20230822,092700,20509028,1035,1034,1035,1031,1025
20230822,092600,19450856,1035,1035,1035,1035,0
20230822,092500,19450856,1035,1035,1035,1035,0
20230822,092400,19450856,1035,1033,1035,1032,1699
20230822,092300,17696040,1037,1037,1037,1037,0
20230822,092200,17696040,1037,1034,1037,1033,1462
20230822,092100,16184552,1035,1035,1035,1035,35
20230822,092000,16148327,1037,1037,1037,1035,145
20230822,091900,15998246,1035,1035,1035,1035,7
20230822,091800,15991001,1037,1035,1037,1034,397
20230822,091700,15580163,1035,1036,1036,1035,819
20230822,091600,14731800,1039,1039,1039,1039,1
20230822,091500,14730761,1036,1037,1037,1036,4
20230822,091400,14726616,1036,1036,1036,1036,0
20230822,091300,14726616,1036,1036,1036,1036,0
20230822,091200,14726616,1036,1039,1039,1036,1069
20230822,091100,13616264,1038,1035,1038,1035,206
20230822,091000,13402736,1035,1036,1036,1035,1135
20230822,090900,12226935,1036,1037,1037,1036,1462
20230822,090800,10712302,1040,1037,1040,1037,4350
20230822,090700,6201343,1040,1038,1041,1037,935
20230822,090600,5231723,1040,1038,1042,1038,1004
20230822,090500,4187561,1038,1038,1038,1038,1
20230822,090400,4186523,1044,1039,1044,1039,183
20230822,090300,3996376,1039,1041,1041,1039,806
20230822,090200,3158635,1041,1041,1041,1041,73
20230822,090100,3082642,1047,1047,1047,1041,1004
20230822,090000,2034448,1049,1045,1049,1044,1917