KissMeData/097780/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,194400,213458063,1377,1377,1377,1377,602
20230823,194300,213458063,1377,1377,1377,1377,0
20230823,194200,213458063,1377,1377,1377,1377,0
20230823,194100,213458063,1377,1377,1377,1377,0
20230823,194000,213458063,1377,1377,1377,1377,0
20230823,193900,213458063,1377,1377,1377,1377,0
20230823,193800,213458063,1377,1377,1377,1377,0
20230823,193700,213458063,1377,1377,1377,1377,0
20230823,193600,213458063,1377,1377,1377,1377,0
20230823,193500,213458063,1377,1377,1377,1377,0
20230823,193400,213458063,1377,1377,1377,1377,0
20230823,193300,213458063,1377,1377,1377,1377,0
20230823,193200,213458063,1377,1377,1377,1377,0
20230823,193100,213458063,1377,1377,1377,1377,0
20230823,193000,213458063,1377,1377,1377,1377,0
20230823,192900,213458063,1377,1377,1377,1377,0
20230823,192800,213458063,1377,1377,1377,1377,0
20230823,192700,213458063,1377,1377,1377,1377,0
20230823,192600,213458063,1377,1377,1377,1377,0
20230823,192500,213458063,1377,1377,1377,1377,0
20230823,192400,213458063,1377,1377,1377,1377,0
20230823,192300,213458063,1377,1377,1377,1377,0
20230823,192200,213458063,1377,1377,1377,1377,0
20230823,192100,213458063,1377,1377,1377,1377,0
20230823,192000,213458063,1377,1377,1377,1377,0
20230823,191900,213458063,1377,1377,1377,1377,0
20230823,191800,213458063,1377,1377,1377,1377,0
20230823,191700,213458063,1377,1377,1377,1377,0
20230823,191600,213458063,1377,1377,1377,1377,0
20230823,191500,213458063,1377,1377,1377,1377,0
20230823,191400,213458063,1377,1377,1377,1377,602
20230823,191300,213458063,1377,1377,1377,1377,0
20230823,191200,213458063,1377,1377,1377,1377,0
20230823,191100,213458063,1377,1377,1377,1377,0
20230823,191000,213458063,1377,1377,1377,1377,0
20230823,190900,213458063,1377,1377,1377,1377,0
20230823,190800,213458063,1377,1377,1377,1377,0
20230823,190700,213458063,1377,1377,1377,1377,0
20230823,190600,213458063,1377,1377,1377,1377,0
20230823,190500,213458063,1377,1377,1377,1377,0
20230823,190400,213458063,1377,1377,1377,1377,0
20230823,190300,213458063,1377,1377,1377,1377,0
20230823,190200,213458063,1377,1377,1377,1377,0
20230823,190100,213458063,1377,1377,1377,1377,0
20230823,190000,213458063,1377,1377,1377,1377,0
20230823,185900,213458063,1377,1377,1377,1377,0
20230823,185800,213458063,1377,1377,1377,1377,0
20230823,185700,213458063,1377,1377,1377,1377,0
20230823,185600,213458063,1377,1377,1377,1377,0
20230823,185500,213458063,1377,1377,1377,1377,0
20230823,185400,213458063,1377,1377,1377,1377,0
20230823,185300,213458063,1377,1377,1377,1377,0
20230823,185200,213458063,1377,1377,1377,1377,0
20230823,185100,213458063,1377,1377,1377,1377,0
20230823,185000,213458063,1377,1377,1377,1377,0
20230823,184900,213458063,1377,1377,1377,1377,0
20230823,184800,213458063,1377,1377,1377,1377,0
20230823,184700,213458063,1377,1377,1377,1377,0
20230823,184600,213458063,1377,1377,1377,1377,0
20230823,184500,213458063,1377,1377,1377,1377,0
20230823,184400,213458063,1377,1377,1377,1377,602
20230823,184300,213458063,1377,1377,1377,1377,0
20230823,184200,213458063,1377,1377,1377,1377,0
20230823,184100,213458063,1377,1377,1377,1377,0
20230823,184000,213458063,1377,1377,1377,1377,0
20230823,183900,213458063,1377,1377,1377,1377,0
20230823,183800,213458063,1377,1377,1377,1377,0
20230823,183700,213458063,1377,1377,1377,1377,0
20230823,183600,213458063,1377,1377,1377,1377,0
20230823,183500,213458063,1377,1377,1377,1377,0
20230823,183400,213458063,1377,1377,1377,1377,0
20230823,183300,213458063,1377,1377,1377,1377,0
20230823,183200,213458063,1377,1377,1377,1377,0
20230823,183100,213458063,1377,1377,1377,1377,0
20230823,183000,213458063,1377,1377,1377,1377,0
20230823,182900,213458063,1377,1377,1377,1377,0
20230823,182800,213458063,1377,1377,1377,1377,0
20230823,182700,213458063,1377,1377,1377,1377,0
20230823,182600,213458063,1377,1377,1377,1377,0
20230823,182500,213458063,1377,1377,1377,1377,0
20230823,182400,213458063,1377,1377,1377,1377,0
20230823,182300,213458063,1377,1377,1377,1377,0
20230823,182200,213458063,1377,1377,1377,1377,0
20230823,182100,213458063,1377,1377,1377,1377,0
20230823,182000,213458063,1377,1377,1377,1377,0
20230823,181900,213458063,1377,1377,1377,1377,0
20230823,181800,213458063,1377,1377,1377,1377,0
20230823,181700,213458063,1377,1377,1377,1377,0
20230823,181600,213458063,1377,1377,1377,1377,0
20230823,181500,213458063,1377,1377,1377,1377,0
20230823,181400,213458063,1377,1377,1377,1377,602
20230823,181300,213458063,1377,1377,1377,1377,0
20230823,181200,213458063,1377,1377,1377,1377,0
20230823,181100,213458063,1377,1377,1377,1377,0
20230823,181000,213458063,1377,1377,1377,1377,0
20230823,180900,213458063,1377,1377,1377,1377,0
20230823,180800,213458063,1377,1377,1377,1377,0
20230823,180700,213458063,1377,1377,1377,1377,0
20230823,180600,213458063,1377,1377,1377,1377,0
20230823,180500,213458063,1377,1377,1377,1377,0
20230823,180400,213458063,1377,1377,1377,1377,0
20230823,180300,213458063,1377,1377,1377,1377,0
20230823,180200,213458063,1377,1377,1377,1377,0
20230823,180100,213458063,1377,1377,1377,1377,0
20230823,180000,213458063,1377,1377,1377,1377,0
20230823,175900,213458063,1377,1377,1377,1377,0
20230823,175800,213458063,1377,1377,1377,1377,0
20230823,175700,213458063,1377,1377,1377,1377,0
20230823,175600,213458063,1377,1377,1377,1377,0
20230823,175500,213458063,1377,1377,1377,1377,0
20230823,175400,213458063,1377,1377,1377,1377,0
20230823,175300,213458063,1377,1377,1377,1377,0
20230823,175200,213458063,1377,1377,1377,1377,0
20230823,175100,213458063,1377,1377,1377,1377,0
20230823,175000,213458063,1377,1377,1377,1377,0
20230823,174900,213458063,1377,1377,1377,1377,0
20230823,174800,213458063,1377,1377,1377,1377,0
20230823,174700,213458063,1377,1377,1377,1377,0
20230823,174600,213458063,1377,1377,1377,1377,0
20230823,174500,213458063,1377,1377,1377,1377,0
20230823,174400,213458063,1377,1377,1377,1377,602
20230823,174300,213458063,1377,1377,1377,1377,0
20230823,174200,213458063,1377,1377,1377,1377,0
20230823,174100,213458063,1377,1377,1377,1377,0
20230823,174000,213458063,1377,1377,1377,1377,0
20230823,173900,213458063,1377,1377,1377,1377,0
20230823,173800,213458063,1377,1377,1377,1377,0
20230823,173700,213458063,1377,1377,1377,1377,0
20230823,173600,213458063,1377,1377,1377,1377,0
20230823,173500,213458063,1377,1377,1377,1377,0
20230823,173400,213458063,1377,1377,1377,1377,0
20230823,173300,213458063,1377,1377,1377,1377,0
20230823,173200,213458063,1377,1377,1377,1377,0
20230823,173100,213458063,1377,1377,1377,1377,0
20230823,173000,213458063,1377,1377,1377,1377,0
20230823,172900,213458063,1377,1377,1377,1377,0
20230823,172800,213458063,1377,1377,1377,1377,0
20230823,172700,213458063,1377,1377,1377,1377,0
20230823,172600,213458063,1377,1377,1377,1377,0
20230823,172500,213458063,1377,1377,1377,1377,0
20230823,172400,213458063,1377,1377,1377,1377,0
20230823,172300,213458063,1377,1377,1377,1377,0
20230823,172200,213458063,1377,1377,1377,1377,0
20230823,172100,213458063,1377,1377,1377,1377,0
20230823,172000,213458063,1377,1377,1377,1377,0
20230823,171900,213458063,1377,1377,1377,1377,0
20230823,171800,213458063,1377,1377,1377,1377,0
20230823,171700,213458063,1377,1377,1377,1377,0
20230823,171600,213458063,1377,1377,1377,1377,0
20230823,171500,213458063,1377,1377,1377,1377,0
20230823,171400,213458063,1377,1377,1377,1377,602
20230823,171300,213458063,1377,1377,1377,1377,0
20230823,171200,213458063,1377,1377,1377,1377,0
20230823,171100,213458063,1377,1377,1377,1377,0
20230823,171000,213458063,1377,1377,1377,1377,0
20230823,170900,213458063,1377,1377,1377,1377,0
20230823,170800,213458063,1377,1377,1377,1377,0
20230823,170700,213458063,1377,1377,1377,1377,0
20230823,170600,213458063,1377,1377,1377,1377,0
20230823,170500,213458063,1377,1377,1377,1377,0
20230823,170400,213458063,1377,1377,1377,1377,0
20230823,170300,213458063,1377,1377,1377,1377,0
20230823,170200,213458063,1377,1377,1377,1377,0
20230823,170100,213458063,1377,1377,1377,1377,0
20230823,170000,213458063,1377,1377,1377,1377,0
20230823,165900,213458063,1377,1377,1377,1377,0
20230823,165800,213458063,1377,1377,1377,1377,0
20230823,165700,213458063,1377,1377,1377,1377,0
20230823,165600,213458063,1377,1377,1377,1377,0
20230823,165500,213458063,1377,1377,1377,1377,0
20230823,165400,213458063,1377,1377,1377,1377,0
20230823,165300,213458063,1377,1377,1377,1377,0
20230823,165200,213458063,1377,1377,1377,1377,0
20230823,165100,213458063,1377,1377,1377,1377,0
20230823,165000,213458063,1377,1377,1377,1377,0
20230823,164900,213458063,1377,1377,1377,1377,0
20230823,164800,213458063,1377,1377,1377,1377,0
20230823,164700,213458063,1377,1377,1377,1377,0
20230823,164600,213458063,1377,1377,1377,1377,0
20230823,164500,213458063,1377,1377,1377,1377,0
20230823,164400,213458063,1377,1377,1377,1377,602
20230823,164300,213458063,1377,1377,1377,1377,0
20230823,164200,213458063,1377,1377,1377,1377,0
20230823,164100,213458063,1377,1377,1377,1377,0
20230823,164000,213458063,1377,1377,1377,1377,0
20230823,163900,213458063,1377,1377,1377,1377,0
20230823,163800,213458063,1377,1377,1377,1377,0
20230823,163700,213458063,1377,1377,1377,1377,0
20230823,163600,213458063,1377,1377,1377,1377,0
20230823,163500,213458063,1377,1377,1377,1377,0
20230823,163400,213458063,1377,1377,1377,1377,0
20230823,163300,213458063,1377,1377,1377,1377,0
20230823,163200,213458063,1377,1377,1377,1377,0
20230823,163100,213458063,1377,1377,1377,1377,0
20230823,163000,213458063,1377,1377,1377,1377,0
20230823,162900,213458063,1377,1377,1377,1377,0
20230823,162800,213458063,1377,1377,1377,1377,0
20230823,162700,213458063,1377,1377,1377,1377,0
20230823,162600,213458063,1377,1377,1377,1377,0
20230823,162500,213458063,1377,1377,1377,1377,0
20230823,162400,213458063,1377,1377,1377,1377,0
20230823,162300,213458063,1377,1377,1377,1377,0
20230823,162200,213458063,1377,1377,1377,1377,0
20230823,162100,213458063,1377,1377,1377,1377,0
20230823,162000,213458063,1377,1377,1377,1377,0
20230823,161900,213458063,1377,1377,1377,1377,0
20230823,161800,213458063,1377,1377,1377,1377,0
20230823,161700,213458063,1377,1377,1377,1377,0
20230823,161600,213458063,1377,1377,1377,1377,0
20230823,161500,213458063,1377,1377,1377,1377,0
20230823,161400,213458063,1377,1377,1377,1377,602
20230823,161300,213458063,1377,1377,1377,1377,0
20230823,161200,213458063,1377,1377,1377,1377,0
20230823,161100,213458063,1377,1377,1377,1377,0
20230823,161000,213458063,1377,1377,1377,1377,0
20230823,160900,213458063,1377,1377,1377,1377,0
20230823,160800,213458063,1377,1377,1377,1377,0
20230823,160700,213458063,1377,1377,1377,1377,0
20230823,160600,213458063,1377,1377,1377,1377,0
20230823,160500,213458063,1377,1377,1377,1377,0
20230823,160400,213458063,1377,1377,1377,1377,0
20230823,160300,213458063,1377,1377,1377,1377,0
20230823,160200,213458063,1377,1377,1377,1377,0
20230823,160100,213458063,1377,1377,1377,1377,0
20230823,160000,213458063,1377,1377,1377,1377,0
20230823,155900,213458063,1377,1377,1377,1377,0
20230823,155800,213458063,1377,1377,1377,1377,0
20230823,155700,213458063,1377,1377,1377,1377,0
20230823,155600,213458063,1377,1377,1377,1377,0
20230823,155500,213458063,1377,1377,1377,1377,0
20230823,155400,213458063,1377,1377,1377,1377,0
20230823,155300,213458063,1377,1377,1377,1377,0
20230823,155200,213458063,1377,1377,1377,1377,0
20230823,155100,213458063,1377,1377,1377,1377,0
20230823,155000,213458063,1377,1377,1377,1377,0
20230823,154900,213458063,1377,1377,1377,1377,0
20230823,154800,213458063,1377,1377,1377,1377,0
20230823,154700,213458063,1377,1377,1377,1377,0
20230823,154600,213458063,1377,1377,1377,1377,0
20230823,154500,213458063,1377,1377,1377,1377,0
20230823,154400,213458063,1377,1377,1377,1377,602
20230823,154300,213458063,1377,1377,1377,1377,0
20230823,154200,213458063,1377,1377,1377,1377,0
20230823,154100,213458063,1377,1377,1377,1377,0
20230823,154000,213458063,1377,1377,1377,1377,0
20230823,153900,213458063,1377,1377,1377,1377,0
20230823,153800,213458063,1377,1377,1377,1377,0
20230823,153700,213458063,1377,1377,1377,1377,0
20230823,153600,213458063,1377,1377,1377,1377,0
20230823,153500,213458063,1377,1377,1377,1377,0
20230823,153400,213458063,1377,1377,1377,1377,0
20230823,153300,213458063,1377,1377,1377,1377,0
20230823,153200,213458063,1377,1377,1377,1377,0
20230823,153100,213458063,1377,1377,1377,1377,0
20230823,153000,213458063,1377,1377,1377,1377,602
20230823,152900,212629109,1377,1377,1377,1377,0
20230823,152800,212629109,1377,1377,1377,1377,0
20230823,152700,212629109,1377,1377,1377,1377,0
20230823,152600,212629109,1377,1377,1377,1377,0
20230823,152500,212629109,1377,1377,1377,1377,0
20230823,152400,212629109,1377,1377,1377,1377,0
20230823,152300,212629109,1377,1377,1377,1377,0
20230823,152200,212629109,1377,1377,1377,1377,0
20230823,152100,212629109,1377,1377,1377,1377,0
20230823,152000,212629109,1377,1377,1377,1377,0
20230823,151900,212629109,1377,1377,1377,1377,192
20230823,151800,212364725,1377,1377,1377,1377,0
20230823,151700,212364725,1377,1374,1377,1374,101
20230823,151600,212225948,1374,1376,1376,1374,403
20230823,151500,211671628,1377,1376,1377,1376,4
20230823,151400,211666122,1377,1377,1377,1377,0
20230823,151300,211666122,1377,1377,1377,1377,0
20230823,151200,211666122,1377,1377,1377,1377,0
20230823,151100,211666122,1377,1377,1377,1377,99
20230823,151000,211529799,1378,1376,1378,1376,525
20230823,150900,210806439,1379,1379,1379,1379,0
20230823,150800,210806439,1379,1379,1379,1379,0
20230823,150700,210806439,1379,1379,1379,1379,0
20230823,150600,210806439,1379,1379,1379,1379,2
20230823,150500,210803681,1379,1375,1379,1375,2918
20230823,150400,206787684,1375,1375,1375,1375,10
20230823,150300,206773934,1375,1376,1376,1375,189
20230823,150200,206514049,1376,1376,1376,1376,0
20230823,150100,206514049,1376,1375,1376,1375,257
20230823,150000,206160670,1376,1375,1376,1375,1099
20230823,145900,204649543,1375,1375,1375,1375,0
20230823,145800,204649543,1375,1375,1375,1375,0
20230823,145700,204649543,1375,1376,1376,1375,15
20230823,145600,204628908,1376,1376,1376,1376,40
20230823,145500,204573868,1377,1377,1377,1377,0
20230823,145400,204573868,1377,1377,1377,1377,0
20230823,145300,204573868,1377,1377,1377,1377,0
20230823,145200,204573868,1377,1377,1377,1377,0
20230823,145100,204573868,1377,1377,1377,1377,2
20230823,145000,204571114,1376,1376,1377,1376,154
20230823,144900,204359208,1377,1376,1377,1376,29
20230823,144800,204319302,1377,1376,1377,1375,5022
20230823,144700,197409102,1377,1377,1377,1377,2
20230823,144600,197406348,1372,1373,1373,1372,543
20230823,144500,196661031,1374,1374,1374,1374,3
20230823,144400,196656909,1374,1374,1374,1374,6
20230823,144300,196648665,1378,1378,1378,1378,0
20230823,144200,196648665,1378,1378,1378,1378,0
20230823,144100,196648665,1378,1378,1378,1378,0
20230823,144000,196648665,1378,1378,1378,1378,0
20230823,143900,196648665,1378,1378,1378,1378,0
20230823,143800,196648665,1378,1378,1378,1378,0
20230823,143700,196648665,1378,1378,1378,1378,0
20230823,143600,196648665,1378,1378,1378,1378,0
20230823,143500,196648665,1378,1378,1378,1378,0
20230823,143400,196648665,1378,1378,1378,1378,2
20230823,143300,196645909,1373,1375,1375,1373,167
20230823,143200,196416491,1378,1378,1378,1378,0
20230823,143100,196416491,1378,1378,1378,1378,0
20230823,143000,196416491,1378,1378,1378,1378,100
20230823,142900,196278691,1378,1378,1378,1378,0
20230823,142800,196278691,1378,1378,1378,1378,0
20230823,142700,196278691,1378,1372,1378,1372,72
20230823,142600,196179895,1378,1378,1378,1378,0
20230823,142500,196179895,1378,1378,1378,1378,0
20230823,142400,196179895,1378,1378,1378,1378,1060
20230823,142300,194719215,1378,1378,1378,1378,333
20230823,142200,194260341,1378,1378,1378,1378,150
20230823,142100,194053641,1378,1378,1378,1378,0
20230823,142000,194053641,1378,1378,1378,1378,2
20230823,141900,194050885,1370,1370,1378,1370,4652
20230823,141800,187677534,1378,1378,1378,1378,9
20230823,141700,187665132,1379,1371,1379,1370,846
20230823,141600,186505829,1377,1377,1377,1377,0
20230823,141500,186505829,1377,1365,1377,1365,5484
20230823,141400,178970163,1365,1365,1365,1365,1
20230823,141300,178968798,1369,1369,1369,1369,0
20230823,141200,178968798,1369,1369,1369,1369,0
20230823,141100,178968798,1369,1369,1369,1369,290
20230823,141000,178571788,1369,1369,1369,1369,0
20230823,140900,178571788,1369,1369,1369,1369,0
20230823,140800,178571788,1369,1368,1369,1368,502
20230823,140700,177885050,1373,1373,1373,1373,0
20230823,140600,177885050,1373,1373,1373,1373,0
20230823,140500,177885050,1373,1373,1373,1373,0
20230823,140400,177885050,1373,1373,1373,1373,0
20230823,140300,177885050,1373,1366,1373,1366,569
20230823,140200,177107748,1373,1373,1373,1373,0
20230823,140100,177107748,1373,1352,1375,1352,14714
20230823,140000,156950626,1352,1352,1352,1352,0
20230823,135900,156950626,1352,1351,1352,1351,194
20230823,135800,156688529,1350,1350,1350,1350,0
20230823,135700,156688529,1350,1351,1351,1350,28
20230823,135600,156650727,1350,1350,1350,1350,24
20230823,135500,156618327,1351,1350,1351,1350,27
20230823,135400,156581874,1350,1350,1351,1350,315
20230823,135300,156156399,1350,1350,1350,1350,25
20230823,135200,156122649,1350,1348,1350,1348,2548
20230823,135100,152686885,1349,1349,1349,1349,0
20230823,135000,152686885,1349,1347,1349,1347,537
20230823,134900,151963538,1349,1349,1349,1349,17
20230823,134800,151940605,1349,1349,1351,1347,89
20230823,134700,151820612,1352,1354,1354,1350,417
20230823,134600,151257646,1353,1353,1353,1353,596
20230823,134500,150451258,1353,1355,1355,1353,5562
20230823,134400,142917443,1355,1355,1355,1355,0
20230823,134300,142917443,1355,1355,1355,1355,12
20230823,134200,142901183,1355,1355,1355,1355,318
20230823,134100,142470293,1355,1355,1355,1355,7
20230823,134000,142460808,1355,1357,1357,1355,200
20230823,133900,142189804,1355,1355,1355,1355,6
20230823,133800,142181674,1355,1358,1358,1355,8
20230823,133700,142170828,1355,1356,1356,1355,155
20230823,133600,141960798,1360,1357,1360,1357,40
20230823,133500,141906479,1356,1356,1356,1356,0
20230823,133400,141906479,1356,1356,1356,1356,0
20230823,133300,141906479,1356,1356,1356,1356,0
20230823,133200,141906479,1356,1356,1356,1356,165
20230823,133100,141682739,1359,1359,1359,1359,0
20230823,133000,141682739,1359,1359,1359,1359,0
20230823,132900,141682739,1359,1359,1359,1359,0
20230823,132800,141682739,1359,1359,1359,1359,447
20230823,132700,141075266,1361,1353,1361,1353,845
20230823,132600,139931965,1353,1357,1361,1353,1507
20230823,132500,137891457,1363,1356,1365,1356,3734
20230823,132400,132813417,1370,1370,1371,1370,7300
20230823,132300,122812415,1373,1349,1373,1349,7760
20230823,132200,112208578,1349,1349,1349,1349,0
20230823,132100,112208578,1349,1348,1349,1348,82
20230823,132000,112098038,1350,1350,1350,1350,0
20230823,131900,112098038,1350,1350,1350,1350,0
20230823,131800,112098038,1350,1350,1350,1350,0
20230823,131700,112098038,1350,1350,1350,1350,0
20230823,131600,112098038,1350,1350,1350,1350,0
20230823,131500,112098038,1350,1350,1350,1350,0
20230823,131400,112098038,1350,1350,1350,1350,1
20230823,131300,112096688,1351,1346,1351,1346,136
20230823,131200,111913326,1346,1346,1346,1346,50
20230823,131100,111846026,1351,1351,1351,1351,0
20230823,131000,111846026,1351,1351,1351,1351,0
20230823,130900,111846026,1351,1351,1351,1351,0
20230823,130800,111846026,1351,1351,1351,1351,0
20230823,130700,111846026,1351,1351,1351,1351,1
20230823,130600,111844675,1351,1351,1351,1351,0
20230823,130500,111844675,1351,1351,1351,1351,0
20230823,130400,111844675,1351,1351,1351,1351,0
20230823,130300,111844675,1351,1351,1351,1351,0
20230823,130200,111844675,1351,1351,1351,1351,0
20230823,130100,111844675,1351,1351,1351,1351,0
20230823,130000,111844675,1351,1351,1351,1351,0
20230823,125900,111844675,1351,1351,1351,1351,11
20230823,125800,111829814,1351,1351,1351,1351,0
20230823,125700,111829814,1351,1345,1351,1344,84
20230823,125600,111716895,1351,1351,1351,1351,2
20230823,125500,111714193,1351,1351,1351,1351,0
20230823,125400,111714193,1351,1351,1351,1351,6
20230823,125300,111706087,1345,1351,1351,1345,222
20230823,125200,111406473,1351,1351,1351,1351,0
20230823,125100,111406473,1351,1350,1351,1350,47
20230823,125000,111343021,1351,1351,1351,1351,0
20230823,124900,111343021,1351,1351,1351,1351,0
20230823,124800,111343021,1351,1351,1351,1351,0
20230823,124700,111343021,1351,1351,1351,1351,0
20230823,124600,111343021,1351,1350,1351,1350,12
20230823,124500,111326819,1350,1350,1350,1350,292
20230823,124400,110932619,1350,1350,1350,1350,0
20230823,124300,110932619,1350,1350,1350,1350,2
20230823,124200,110929919,1350,1350,1350,1350,538
20230823,124100,110203619,1351,1350,1351,1350,4
20230823,124000,110198216,1351,1351,1351,1351,1
20230823,123900,110196865,1351,1351,1351,1351,943
20230823,123800,108922872,1351,1351,1351,1351,0
20230823,123700,108922872,1351,1351,1351,1351,0
20230823,123600,108922872,1351,1351,1351,1351,0
20230823,123500,108922872,1351,1350,1351,1350,242
20230823,123400,108596169,1350,1350,1350,1350,2
20230823,123300,108593469,1349,1350,1350,1349,3
20230823,123200,108589420,1343,1350,1350,1343,33
20230823,123100,108544891,1350,1350,1350,1350,0
20230823,123000,108544891,1350,1351,1351,1349,549
20230823,122900,107804281,1349,1347,1349,1347,353
20230823,122800,107328228,1347,1347,1347,1347,400
20230823,122700,106789428,1349,1349,1349,1349,729
20230823,122600,105806007,1357,1357,1357,1357,0
20230823,122500,105806007,1357,1357,1357,1357,0
20230823,122400,105806007,1357,1357,1357,1357,0
20230823,122300,105806007,1357,1351,1357,1343,5150
20230823,122200,98860248,1359,1359,1359,1359,0
20230823,122100,98860248,1359,1359,1359,1359,50
20230823,122000,98792298,1359,1359,1359,1359,20
20230823,121900,98765118,1370,1350,1370,1350,803
20230823,121800,97681008,1373,1353,1373,1353,3666
20230823,121700,92701650,1354,1354,1354,1354,0
20230823,121600,92701650,1354,1347,1354,1347,500
20230823,121500,92028129,1347,1347,1347,1347,0
20230823,121400,92028129,1347,1347,1347,1347,3
20230823,121300,92024088,1344,1345,1345,1344,460
20230823,121200,91405808,1345,1346,1346,1345,66
20230823,121100,91317002,1345,1346,1346,1345,111
20230823,121000,91167632,1347,1346,1347,1346,19
20230823,120900,91142056,1347,1353,1353,1347,38
20230823,120800,91090648,1356,1356,1356,1356,0
20230823,120700,91090648,1356,1356,1356,1356,0
20230823,120600,91090648,1356,1356,1356,1356,0
20230823,120500,91090648,1356,1355,1356,1355,43
20230823,120400,91032380,1355,1356,1357,1355,68
20230823,120300,90940148,1356,1356,1356,1356,4
20230823,120200,90934724,1360,1347,1360,1346,400
20230823,120100,90394389,1351,1351,1351,1351,50
20230823,120000,90326839,1351,1348,1351,1348,21
20230823,115900,90298522,1348,1348,1348,1348,55
20230823,115800,90224382,1348,1349,1349,1348,35
20230823,115700,90177184,1350,1350,1350,1350,0
20230823,115600,90177184,1350,1350,1350,1350,1
20230823,115500,90175834,1350,1350,1350,1350,0
20230823,115400,90175834,1350,1350,1350,1350,0
20230823,115300,90175834,1350,1350,1350,1350,2
20230823,115200,90173134,1347,1347,1347,1347,0
20230823,115100,90173134,1347,1350,1350,1347,8
20230823,115000,90162352,1347,1351,1351,1347,2779
20230823,114900,86410683,1351,1351,1351,1351,1045
20230823,114800,84998888,1354,1354,1354,1354,0
20230823,114700,84998888,1354,1353,1354,1351,2012
20230823,114600,82280352,1355,1353,1355,1353,4
20230823,114500,82274936,1353,1357,1357,1353,54
20230823,114400,82201766,1356,1355,1356,1355,18
20230823,114300,82177367,1358,1358,1358,1358,0
20230823,114200,82177367,1358,1358,1358,1358,2
20230823,114100,82174651,1355,1355,1355,1355,0
20230823,114000,82174651,1355,1355,1355,1355,2
20230823,113900,82171941,1358,1358,1358,1358,0
20230823,113800,82171941,1358,1358,1358,1358,0
20230823,113700,82171941,1358,1358,1358,1358,0
20230823,113600,82171941,1358,1358,1358,1358,0
20230823,113500,82171941,1358,1358,1358,1358,0
20230823,113400,82171941,1358,1358,1358,1358,0
20230823,113300,82171941,1358,1358,1358,1358,2
20230823,113200,82169225,1352,1353,1353,1352,283
20230823,113100,81786600,1358,1358,1358,1358,400
20230823,113000,81243400,1358,1358,1358,1358,0
20230823,112900,81243400,1358,1358,1358,1358,0
20230823,112800,81243400,1358,1358,1358,1358,2
20230823,112700,81240684,1350,1351,1351,1350,519
20230823,112600,80539929,1358,1358,1358,1358,2
20230823,112500,80537213,1350,1354,1354,1350,2748
20230823,112400,76826807,1355,1357,1357,1355,2384
20230823,112300,73593771,1359,1359,1359,1359,0
20230823,112200,73593771,1359,1358,1359,1357,7
20230823,112100,73584265,1359,1359,1359,1359,1
20230823,112000,73582906,1359,1359,1359,1359,4
20230823,111900,73577470,1360,1362,1362,1360,4934
20230823,111800,66863632,1365,1365,1365,1365,0
20230823,111700,66863632,1365,1365,1365,1365,937
20230823,111600,65584627,1365,1365,1365,1365,15
20230823,111500,65564152,1365,1365,1365,1365,0
20230823,111400,65564152,1365,1365,1365,1365,0
20230823,111300,65564152,1365,1365,1365,1365,0
20230823,111200,65564152,1365,1365,1365,1363,1235
20230823,111100,63880377,1365,1365,1365,1365,3
20230823,111000,63876282,1365,1365,1365,1365,0
20230823,110900,63876282,1365,1365,1365,1365,0
20230823,110800,63876282,1365,1364,1365,1364,35
20230823,110700,63828538,1362,1364,1364,1362,3
20230823,110600,63824450,1364,1362,1364,1362,1508
20230823,110500,61770542,1362,1362,1362,1362,38
20230823,110400,61718786,1363,1365,1365,1363,1052
20230823,110300,60282809,1370,1370,1370,1370,0
20230823,110200,60282809,1370,1370,1370,1370,1
20230823,110100,60281439,1370,1370,1370,1370,0
20230823,110000,60281439,1370,1370,1370,1370,0
20230823,105900,60281439,1370,1370,1370,1366,8
20230823,105800,60270503,1367,1367,1367,1367,1
20230823,105700,60269136,1370,1370,1370,1370,302
20230823,105600,59855396,1370,1371,1373,1370,1294
20230823,105500,58082504,1374,1374,1374,1374,25
20230823,105400,58048154,1374,1374,1374,1374,0
20230823,105300,58048154,1374,1374,1374,1374,0
20230823,105200,58048154,1374,1374,1374,1374,0
20230823,105100,58048154,1374,1372,1374,1371,1021
20230823,105000,56647944,1374,1374,1374,1374,0
20230823,104900,56647944,1374,1373,1374,1373,8
20230823,104800,56636958,1375,1375,1375,1375,310
20230823,104700,56210708,1375,1375,1375,1375,0
20230823,104600,56210708,1375,1375,1375,1375,0
20230823,104500,56210708,1375,1375,1375,1375,88
20230823,104400,56089708,1375,1375,1375,1375,0
20230823,104300,56089708,1375,1375,1375,1375,500
20230823,104200,55402208,1375,1375,1375,1375,31
20230823,104100,55359583,1375,1375,1375,1375,26
20230823,104000,55323833,1375,1375,1375,1375,2
20230823,103900,55321083,1374,1374,1374,1374,21
20230823,103800,55292229,1375,1375,1375,1375,392
20230823,103700,54753229,1380,1380,1380,1380,0
20230823,103600,54753229,1380,1380,1380,1380,0
20230823,103500,54753229,1380,1380,1380,1380,30
20230823,103400,54711829,1381,1381,1381,1381,0
20230823,103300,54711829,1381,1381,1381,1381,0
20230823,103200,54711829,1381,1375,1381,1375,3
20230823,103100,54707692,1382,1375,1382,1375,5
20230823,103000,54700803,1382,1376,1382,1376,121
20230823,102900,54534206,1375,1375,1375,1375,978
20230823,102800,53189456,1375,1375,1375,1375,0
20230823,102700,53189456,1375,1375,1375,1375,0
20230823,102600,53189456,1375,1375,1375,1375,47
20230823,102500,53124831,1375,1375,1375,1375,10
20230823,102400,53111081,1375,1375,1375,1375,0
20230823,102300,53111081,1375,1375,1375,1375,50
20230823,102200,53042331,1375,1375,1375,1375,0
20230823,102100,53042331,1375,1375,1375,1375,1
20230823,102000,53040956,1375,1374,1375,1371,1682
20230823,101900,50734125,1375,1375,1375,1375,0
20230823,101800,50734125,1375,1374,1375,1374,735
20230823,101700,49724229,1374,1374,1374,1374,110
20230823,101600,49573089,1374,1374,1374,1374,0
20230823,101500,49573089,1374,1374,1374,1374,0
20230823,101400,49573089,1374,1374,1374,1374,1
20230823,101300,49571715,1374,1374,1374,1374,0
20230823,101200,49571715,1374,1374,1374,1374,0
20230823,101100,49571715,1374,1374,1374,1374,0
20230823,101000,49571715,1374,1373,1374,1373,58
20230823,100900,49492067,1373,1372,1373,1372,131
20230823,100800,49312323,1372,1370,1372,1370,1190
20230823,100700,47680903,1370,1370,1370,1370,823
20230823,100600,46553393,1370,1370,1371,1369,231
20230823,100500,46236979,1370,1370,1370,1370,0
20230823,100400,46236979,1370,1368,1370,1368,6
20230823,100300,46228767,1368,1369,1370,1368,6
20230823,100200,46220550,1370,1372,1372,1370,3
20230823,100100,46216437,1373,1362,1373,1361,3720
20230823,100000,41128124,1368,1368,1368,1368,0
20230823,095900,41128124,1368,1366,1368,1366,432
20230823,095800,40537349,1368,1368,1368,1368,0
20230823,095700,40537349,1368,1368,1368,1368,402
20230823,095600,39987413,1362,1368,1369,1362,360
20230823,095500,39496926,1368,1366,1369,1364,2303
20230823,095400,36352804,1369,1369,1369,1369,50
20230823,095300,36284354,1369,1369,1369,1369,100
20230823,095200,36147454,1369,1369,1369,1366,27
20230823,095100,36110498,1370,1368,1370,1368,117
20230823,095000,35950419,1369,1365,1369,1365,123
20230823,094900,35782153,1370,1367,1370,1367,530
20230823,094800,35057582,1367,1367,1367,1367,0
20230823,094700,35057582,1367,1365,1367,1365,225
20230823,094600,34750451,1365,1366,1366,1365,1384
20230823,094500,32860417,1368,1370,1370,1368,213
20230823,094400,32569030,1372,1372,1372,1372,0
20230823,094300,32569030,1372,1372,1372,1372,0
20230823,094200,32569030,1372,1372,1372,1372,0
20230823,094100,32569030,1372,1372,1372,1372,2
20230823,094000,32566286,1367,1369,1369,1367,1231
20230823,093900,30882279,1374,1374,1374,1374,0
20230823,093800,30882279,1374,1374,1374,1374,0
20230823,093700,30882279,1374,1374,1374,1374,1
20230823,093600,30880905,1374,1374,1374,1374,3
20230823,093500,30876783,1370,1374,1374,1370,13
20230823,093400,30858933,1375,1374,1375,1374,10
20230823,093300,30845192,1374,1374,1374,1374,11
20230823,093200,30830078,1374,1371,1374,1371,552
20230823,093100,30072656,1374,1371,1374,1371,145
20230823,093000,29873855,1374,1374,1374,1374,0
20230823,092900,29873855,1374,1374,1374,1374,0
20230823,092800,29873855,1374,1373,1375,1371,1343
20230823,092700,28029716,1373,1372,1373,1372,1282
20230823,092600,26270604,1372,1378,1378,1372,1111
20230823,092500,24744561,1378,1380,1380,1378,150
20230823,092400,24537664,1381,1382,1383,1376,499
20230823,092300,23850103,1385,1385,1385,1383,298
20230823,092200,23437669,1384,1384,1384,1384,1
20230823,092100,23436285,1385,1382,1385,1380,655
20230823,092000,22531170,1386,1387,1387,1383,1811
20230823,091900,20024876,1388,1389,1389,1388,126
20230823,091800,19849963,1389,1390,1390,1389,433
20230823,091700,19248183,1390,1389,1390,1389,1204
20230823,091600,17575825,1389,1388,1389,1388,693
20230823,091500,16613939,1388,1387,1388,1387,39
20230823,091400,16559844,1387,1388,1388,1387,423
20230823,091300,15973020,1388,1385,1388,1385,1325
20230823,091200,14137198,1388,1387,1388,1385,511
20230823,091100,13427961,1388,1388,1388,1388,201
20230823,091000,13148973,1388,1387,1388,1380,296
20230823,090900,12738917,1389,1382,1389,1382,2486
20230823,090800,9297814,1382,1381,1382,1381,406
20230823,090700,8736812,1381,1381,1381,1381,20
20230823,090600,8709192,1381,1379,1381,1379,101
20230823,090500,8569721,1379,1376,1379,1376,100
20230823,090400,8432112,1371,1376,1376,1371,179
20230823,090300,8186048,1376,1376,1376,1376,0
20230823,090200,8186048,1376,1369,1376,1368,731
20230823,090100,7185661,1376,1370,1376,1369,3008
20230823,090000,3064690,1379,1372,1379,1370,2224