KissMeData/067390/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193000,390019595,1011,1011,1011,1011,4419
20230822,192900,390019595,1011,1011,1011,1011,0
20230822,192800,390019595,1011,1011,1011,1011,0
20230822,192700,390019595,1011,1011,1011,1011,0
20230822,192600,390019595,1011,1011,1011,1011,0
20230822,192500,390019595,1011,1011,1011,1011,0
20230822,192400,390019595,1011,1011,1011,1011,0
20230822,192300,390019595,1011,1011,1011,1011,0
20230822,192200,390019595,1011,1011,1011,1011,0
20230822,192100,390019595,1011,1011,1011,1011,0
20230822,192000,390019595,1011,1011,1011,1011,0
20230822,191900,390019595,1011,1011,1011,1011,0
20230822,191800,390019595,1011,1011,1011,1011,0
20230822,191700,390019595,1011,1011,1011,1011,0
20230822,191600,390019595,1011,1011,1011,1011,0
20230822,191500,390019595,1011,1011,1011,1011,0
20230822,191400,390019595,1011,1011,1011,1011,0
20230822,191300,390019595,1011,1011,1011,1011,0
20230822,191200,390019595,1011,1011,1011,1011,0
20230822,191100,390019595,1011,1011,1011,1011,0
20230822,191000,390019595,1011,1011,1011,1011,0
20230822,190900,390019595,1011,1011,1011,1011,0
20230822,190800,390019595,1011,1011,1011,1011,0
20230822,190700,390019595,1011,1011,1011,1011,0
20230822,190600,390019595,1011,1011,1011,1011,0
20230822,190500,390019595,1011,1011,1011,1011,0
20230822,190400,390019595,1011,1011,1011,1011,0
20230822,190300,390019595,1011,1011,1011,1011,0
20230822,190200,390019595,1011,1011,1011,1011,0
20230822,190100,390019595,1011,1011,1011,1011,0
20230822,190000,390019595,1011,1011,1011,1011,4419
20230822,185900,390019595,1011,1011,1011,1011,0
20230822,185800,390019595,1011,1011,1011,1011,0
20230822,185700,390019595,1011,1011,1011,1011,0
20230822,185600,390019595,1011,1011,1011,1011,0
20230822,185500,390019595,1011,1011,1011,1011,0
20230822,185400,390019595,1011,1011,1011,1011,0
20230822,185300,390019595,1011,1011,1011,1011,0
20230822,185200,390019595,1011,1011,1011,1011,0
20230822,185100,390019595,1011,1011,1011,1011,0
20230822,185000,390019595,1011,1011,1011,1011,0
20230822,184900,390019595,1011,1011,1011,1011,0
20230822,184800,390019595,1011,1011,1011,1011,0
20230822,184700,390019595,1011,1011,1011,1011,0
20230822,184600,390019595,1011,1011,1011,1011,0
20230822,184500,390019595,1011,1011,1011,1011,0
20230822,184400,390019595,1011,1011,1011,1011,0
20230822,184300,390019595,1011,1011,1011,1011,0
20230822,184200,390019595,1011,1011,1011,1011,0
20230822,184100,390019595,1011,1011,1011,1011,0
20230822,184000,390019595,1011,1011,1011,1011,0
20230822,183900,390019595,1011,1011,1011,1011,0
20230822,183800,390019595,1011,1011,1011,1011,0
20230822,183700,390019595,1011,1011,1011,1011,0
20230822,183600,390019595,1011,1011,1011,1011,0
20230822,183500,390019595,1011,1011,1011,1011,0
20230822,183400,390019595,1011,1011,1011,1011,0
20230822,183300,390019595,1011,1011,1011,1011,0
20230822,183200,390019595,1011,1011,1011,1011,0
20230822,183100,390019595,1011,1011,1011,1011,0
20230822,183000,390019595,1011,1011,1011,1011,4419
20230822,182900,390019595,1011,1011,1011,1011,0
20230822,182800,390019595,1011,1011,1011,1011,0
20230822,182700,390019595,1011,1011,1011,1011,0
20230822,182600,390019595,1011,1011,1011,1011,0
20230822,182500,390019595,1011,1011,1011,1011,0
20230822,182400,390019595,1011,1011,1011,1011,0
20230822,182300,390019595,1011,1011,1011,1011,0
20230822,182200,390019595,1011,1011,1011,1011,0
20230822,182100,390019595,1011,1011,1011,1011,0
20230822,182000,390019595,1011,1011,1011,1011,0
20230822,181900,390019595,1011,1011,1011,1011,0
20230822,181800,390019595,1011,1011,1011,1011,0
20230822,181700,390019595,1011,1011,1011,1011,0
20230822,181600,390019595,1011,1011,1011,1011,0
20230822,181500,390019595,1011,1011,1011,1011,0
20230822,181400,390019595,1011,1011,1011,1011,0
20230822,181300,390019595,1011,1011,1011,1011,0
20230822,181200,390019595,1011,1011,1011,1011,0
20230822,181100,390019595,1011,1011,1011,1011,0
20230822,181000,390019595,1011,1011,1011,1011,0
20230822,180900,390019595,1011,1011,1011,1011,0
20230822,180800,390019595,1011,1011,1011,1011,0
20230822,180700,390019595,1011,1011,1011,1011,0
20230822,180600,390019595,1011,1011,1011,1011,0
20230822,180500,390019595,1011,1011,1011,1011,0
20230822,180400,390019595,1011,1011,1011,1011,0
20230822,180300,390019595,1011,1011,1011,1011,0
20230822,180200,390019595,1011,1011,1011,1011,0
20230822,180100,390019595,1011,1011,1011,1011,0
20230822,180000,390019595,1011,1011,1011,1011,4419
20230822,175900,390019595,1011,1011,1011,1011,0
20230822,175800,390019595,1011,1011,1011,1011,0
20230822,175700,390019595,1011,1011,1011,1011,0
20230822,175600,390019595,1011,1011,1011,1011,0
20230822,175500,390019595,1011,1011,1011,1011,0
20230822,175400,390019595,1011,1011,1011,1011,0
20230822,175300,390019595,1011,1011,1011,1011,0
20230822,175200,390019595,1011,1011,1011,1011,0
20230822,175100,390019595,1011,1011,1011,1011,0
20230822,175000,390019595,1011,1011,1011,1011,0
20230822,174900,390019595,1011,1011,1011,1011,0
20230822,174800,390019595,1011,1011,1011,1011,0
20230822,174700,390019595,1011,1011,1011,1011,0
20230822,174600,390019595,1011,1011,1011,1011,0
20230822,174500,390019595,1011,1011,1011,1011,0
20230822,174400,390019595,1011,1011,1011,1011,0
20230822,174300,390019595,1011,1011,1011,1011,0
20230822,174200,390019595,1011,1011,1011,1011,0
20230822,174100,390019595,1011,1011,1011,1011,0
20230822,174000,390019595,1011,1011,1011,1011,0
20230822,173900,390019595,1011,1011,1011,1011,0
20230822,173800,390019595,1011,1011,1011,1011,0
20230822,173700,390019595,1011,1011,1011,1011,0
20230822,173600,390019595,1011,1011,1011,1011,0
20230822,173500,390019595,1011,1011,1011,1011,0
20230822,173400,390019595,1011,1011,1011,1011,0
20230822,173300,390019595,1011,1011,1011,1011,0
20230822,173200,390019595,1011,1011,1011,1011,0
20230822,173100,390019595,1011,1011,1011,1011,0
20230822,173000,390019595,1011,1011,1011,1011,4419
20230822,172900,390019595,1011,1011,1011,1011,0
20230822,172800,390019595,1011,1011,1011,1011,0
20230822,172700,390019595,1011,1011,1011,1011,0
20230822,172600,390019595,1011,1011,1011,1011,0
20230822,172500,390019595,1011,1011,1011,1011,0
20230822,172400,390019595,1011,1011,1011,1011,0
20230822,172300,390019595,1011,1011,1011,1011,0
20230822,172200,390019595,1011,1011,1011,1011,0
20230822,172100,390019595,1011,1011,1011,1011,0
20230822,172000,390019595,1011,1011,1011,1011,0
20230822,171900,390019595,1011,1011,1011,1011,0
20230822,171800,390019595,1011,1011,1011,1011,0
20230822,171700,390019595,1011,1011,1011,1011,0
20230822,171600,390019595,1011,1011,1011,1011,0
20230822,171500,390019595,1011,1011,1011,1011,0
20230822,171400,390019595,1011,1011,1011,1011,0
20230822,171300,390019595,1011,1011,1011,1011,0
20230822,171200,390019595,1011,1011,1011,1011,0
20230822,171100,390019595,1011,1011,1011,1011,0
20230822,171000,390019595,1011,1011,1011,1011,0
20230822,170900,390019595,1011,1011,1011,1011,0
20230822,170800,390019595,1011,1011,1011,1011,0
20230822,170700,390019595,1011,1011,1011,1011,0
20230822,170600,390019595,1011,1011,1011,1011,0
20230822,170500,390019595,1011,1011,1011,1011,0
20230822,170400,390019595,1011,1011,1011,1011,0
20230822,170300,390019595,1011,1011,1011,1011,0
20230822,170200,390019595,1011,1011,1011,1011,0
20230822,170100,390019595,1011,1011,1011,1011,0
20230822,170000,390019595,1011,1011,1011,1011,4419
20230822,165900,390019595,1011,1011,1011,1011,0
20230822,165800,390019595,1011,1011,1011,1011,0
20230822,165700,390019595,1011,1011,1011,1011,0
20230822,165600,390019595,1011,1011,1011,1011,0
20230822,165500,390019595,1011,1011,1011,1011,0
20230822,165400,390019595,1011,1011,1011,1011,0
20230822,165300,390019595,1011,1011,1011,1011,0
20230822,165200,390019595,1011,1011,1011,1011,0
20230822,165100,390019595,1011,1011,1011,1011,0
20230822,165000,390019595,1011,1011,1011,1011,0
20230822,164900,390019595,1011,1011,1011,1011,0
20230822,164800,390019595,1011,1011,1011,1011,0
20230822,164700,390019595,1011,1011,1011,1011,0
20230822,164600,390019595,1011,1011,1011,1011,0
20230822,164500,390019595,1011,1011,1011,1011,0
20230822,164400,390019595,1011,1011,1011,1011,0
20230822,164300,390019595,1011,1011,1011,1011,0
20230822,164200,390019595,1011,1011,1011,1011,0
20230822,164100,390019595,1011,1011,1011,1011,0
20230822,164000,390019595,1011,1011,1011,1011,0
20230822,163900,390019595,1011,1011,1011,1011,0
20230822,163800,390019595,1011,1011,1011,1011,0
20230822,163700,390019595,1011,1011,1011,1011,0
20230822,163600,390019595,1011,1011,1011,1011,0
20230822,163500,390019595,1011,1011,1011,1011,0
20230822,163400,390019595,1011,1011,1011,1011,0
20230822,163300,390019595,1011,1011,1011,1011,0
20230822,163200,390019595,1011,1011,1011,1011,0
20230822,163100,390019595,1011,1011,1011,1011,0
20230822,163000,390019595,1011,1011,1011,1011,4419
20230822,162900,390019595,1011,1011,1011,1011,0
20230822,162800,390019595,1011,1011,1011,1011,0
20230822,162700,390019595,1011,1011,1011,1011,0
20230822,162600,390019595,1011,1011,1011,1011,0
20230822,162500,390019595,1011,1011,1011,1011,0
20230822,162400,390019595,1011,1011,1011,1011,0
20230822,162300,390019595,1011,1011,1011,1011,0
20230822,162200,390019595,1011,1011,1011,1011,0
20230822,162100,390019595,1011,1011,1011,1011,0
20230822,162000,390019595,1011,1011,1011,1011,0
20230822,161900,390019595,1011,1011,1011,1011,0
20230822,161800,390019595,1011,1011,1011,1011,0
20230822,161700,390019595,1011,1011,1011,1011,0
20230822,161600,390019595,1011,1011,1011,1011,0
20230822,161500,390019595,1011,1011,1011,1011,0
20230822,161400,390019595,1011,1011,1011,1011,0
20230822,161300,390019595,1011,1011,1011,1011,0
20230822,161200,390019595,1011,1011,1011,1011,0
20230822,161100,390019595,1011,1011,1011,1011,0
20230822,161000,390019595,1011,1011,1011,1011,0
20230822,160900,390019595,1011,1011,1011,1011,0
20230822,160800,390019595,1011,1011,1011,1011,0
20230822,160700,390019595,1011,1011,1011,1011,0
20230822,160600,390019595,1011,1011,1011,1011,0
20230822,160500,390019595,1011,1011,1011,1011,0
20230822,160400,390019595,1011,1011,1011,1011,0
20230822,160300,390019595,1011,1011,1011,1011,0
20230822,160200,390019595,1011,1011,1011,1011,0
20230822,160100,390019595,1011,1011,1011,1011,0
20230822,160000,390019595,1011,1011,1011,1011,4419
20230822,155900,390019595,1011,1011,1011,1011,0
20230822,155800,390019595,1011,1011,1011,1011,0
20230822,155700,390019595,1011,1011,1011,1011,0
20230822,155600,390019595,1011,1011,1011,1011,0
20230822,155500,390019595,1011,1011,1011,1011,0
20230822,155400,390019595,1011,1011,1011,1011,0
20230822,155300,390019595,1011,1011,1011,1011,0
20230822,155200,390019595,1011,1011,1011,1011,0
20230822,155100,390019595,1011,1011,1011,1011,0
20230822,155000,390019595,1011,1011,1011,1011,0
20230822,154900,390019595,1011,1011,1011,1011,0
20230822,154800,390019595,1011,1011,1011,1011,0
20230822,154700,390019595,1011,1011,1011,1011,0
20230822,154600,390019595,1011,1011,1011,1011,0
20230822,154500,390019595,1011,1011,1011,1011,0
20230822,154400,390019595,1011,1011,1011,1011,0
20230822,154300,390019595,1011,1011,1011,1011,0
20230822,154200,390019595,1011,1011,1011,1011,0
20230822,154100,390019595,1011,1011,1011,1011,0
20230822,154000,390019595,1011,1011,1011,1011,0
20230822,153900,390019595,1011,1011,1011,1011,0
20230822,153800,390019595,1011,1011,1011,1011,0
20230822,153700,390019595,1011,1011,1011,1011,0
20230822,153600,390019595,1011,1011,1011,1011,0
20230822,153500,390019595,1011,1011,1011,1011,0
20230822,153400,390019595,1011,1011,1011,1011,0
20230822,153300,390019595,1011,1011,1011,1011,0
20230822,153200,390019595,1011,1011,1011,1011,0
20230822,153100,390019595,1011,1011,1011,1011,0
20230822,153000,390019595,1011,1011,1011,1011,8838
20230822,152900,385551986,1018,1018,1018,1018,0
20230822,152800,385551986,1018,1018,1018,1018,0
20230822,152700,385551986,1018,1018,1018,1018,0
20230822,152600,385551986,1018,1018,1018,1018,0
20230822,152500,385551986,1018,1018,1018,1018,0
20230822,152400,385551986,1018,1018,1018,1018,0
20230822,152300,385551986,1018,1018,1018,1018,0
20230822,152200,385551986,1018,1018,1018,1018,0
20230822,152100,385551986,1018,1018,1018,1018,0
20230822,152000,385551986,1018,1018,1018,1018,0
20230822,151900,385551986,1018,1018,1018,1018,227
20230822,151800,385320900,1018,1017,1018,1017,141
20230822,151700,385177420,1017,1017,1017,1013,6380
20230822,151600,378690480,1017,1017,1017,1017,7
20230822,151500,378683361,1013,1013,1013,1013,0
20230822,151400,378683361,1013,1013,1014,1013,600
20230822,151300,378075536,1017,1017,1017,1017,0
20230822,151200,378075536,1017,1017,1017,1017,121
20230822,151100,377952479,1017,1017,1017,1017,1000
20230822,151000,376935479,1018,1018,1018,1018,0
20230822,150900,376935479,1018,1014,1018,1013,1267
20230822,150800,375651966,1017,1017,1017,1017,1
20230822,150700,375650949,1017,1021,1021,1017,78
20230822,150600,375571535,1020,1020,1020,1020,10
20230822,150500,375561335,1021,1013,1021,1013,101
20230822,150400,375459014,1013,1018,1018,1012,1231
20230822,150300,374210826,1020,1020,1020,1020,0
20230822,150200,374210826,1020,1020,1020,1019,37
20230822,150100,374173112,1020,1023,1023,1020,114
20230822,150000,374056591,1021,1021,1021,1021,1000
20230822,145900,373035591,1021,1021,1021,1021,0
20230822,145800,373035591,1021,1021,1021,1021,170
20230822,145700,372862021,1021,1018,1021,1017,2627
20230822,145600,370181461,1018,1020,1020,1018,2033
20230822,145500,368107844,1020,1020,1020,1020,0
20230822,145400,368107844,1020,1020,1020,1020,1
20230822,145300,368106824,1018,1021,1021,1018,418
20230822,145200,367680402,1021,1017,1021,1017,4113
20230822,145100,363491340,1017,1017,1017,1017,9
20230822,145000,363482187,1017,1017,1017,1017,1
20230822,144900,363481170,1015,1018,1018,1015,76
20230822,144800,363404027,1016,1017,1017,1016,125
20230822,144700,363276977,1019,1019,1019,1019,0
20230822,144600,363276977,1019,1019,1019,1019,0
20230822,144500,363276977,1019,1019,1019,1019,0
20230822,144400,363276977,1019,1019,1019,1019,1
20230822,144300,363275958,1015,1015,1015,1015,21
20230822,144200,363254643,1012,1012,1012,1012,0
20230822,144100,363254643,1012,1012,1012,1012,0
20230822,144000,363254643,1012,1012,1012,1012,0
20230822,143900,363254643,1012,1012,1012,1012,0
20230822,143800,363254643,1012,1014,1014,1011,4676
20230822,143700,358515996,1021,1021,1021,1021,0
20230822,143600,358515996,1021,1021,1021,1021,1
20230822,143500,358514975,1011,1011,1011,1011,15
20230822,143400,358499810,1009,1023,1023,1009,788
20230822,143300,357702408,1018,1018,1018,1018,0
20230822,143200,357702408,1018,1009,1018,1009,8307
20230822,143100,349272348,1004,1008,1010,1004,17591
20230822,143000,331587570,1010,1010,1010,1010,1
20230822,142900,331586560,1007,1014,1014,1007,11696
20230822,142800,319764435,1017,1017,1017,1017,1
20230822,142700,319763418,1014,1014,1014,1014,0
20230822,142600,319763418,1014,1014,1014,1014,50
20230822,142500,319712718,1011,1011,1011,1011,0
20230822,142400,319712718,1011,1012,1012,1011,768
20230822,142300,318935680,1011,1017,1017,1011,4417
20230822,142200,314457876,1019,1019,1019,1019,0
20230822,142100,314457876,1019,1019,1019,1019,0
20230822,142000,314457876,1019,1019,1019,1019,99
20230822,141900,314356995,1016,1016,1016,1016,0
20230822,141800,314356995,1016,1017,1017,1016,2059
20230822,141700,312264303,1019,1019,1019,1019,31
20230822,141600,312232714,1019,1019,1019,1019,33
20230822,141500,312199087,1019,1019,1019,1019,0
20230822,141400,312199087,1019,1019,1019,1019,68
20230822,141300,312129795,1019,1019,1019,1019,19
20230822,141200,312110434,1019,1019,1019,1019,72
20230822,141100,312037066,1019,1019,1019,1019,19
20230822,141000,312017705,1019,1019,1019,1019,0
20230822,140900,312017705,1019,1019,1019,1019,0
20230822,140800,312017705,1019,1019,1019,1019,19
20230822,140700,311998344,1016,1016,1016,1016,0
20230822,140600,311998344,1016,1016,1016,1016,0
20230822,140500,311998344,1016,1018,1018,1016,1255
20230822,140400,310721139,1018,1018,1018,1018,490
20230822,140300,310222319,1017,1019,1019,1017,126
20230822,140200,310094061,1018,1018,1018,1018,100
20230822,140100,309992261,1018,1018,1018,1018,480
20230822,140000,309503621,1019,1020,1020,1019,839
20230822,135900,308647873,1020,1020,1020,1020,2
20230822,135800,308645833,1020,1020,1020,1020,3
20230822,135700,308642773,1020,1020,1020,1020,80
20230822,135600,308561173,1020,1020,1020,1020,15
20230822,135500,308545873,1020,1020,1020,1020,359
20230822,135400,308179693,1021,1021,1021,1021,0
20230822,135300,308179693,1021,1021,1021,1021,1
20230822,135200,308178672,1014,1016,1021,1014,4405
20230822,135100,303711693,1023,1020,1023,1012,1937
20230822,135000,301747262,1020,1022,1022,1020,290
20230822,134900,301451092,1021,1021,1021,1021,0
20230822,134800,301451092,1021,1021,1021,1021,10
20230822,134700,301440882,1023,1023,1023,1023,0
20230822,134600,301440882,1023,1021,1023,1021,289
20230822,134500,301145811,1021,1024,1024,1021,238
20230822,134400,300902595,1023,1023,1023,1023,20
20230822,134300,300882135,1024,1022,1024,1021,198
20230822,134200,300679823,1024,1024,1024,1024,198
20230822,134100,300477071,1023,1023,1023,1023,35
20230822,134000,300441266,1021,1021,1021,1021,66
20230822,133900,300373880,1021,1022,1022,1021,150
20230822,133800,300220581,1022,1022,1022,1022,19
20230822,133700,300201163,1020,1020,1020,1020,0
20230822,133600,300201163,1020,1018,1020,1018,556
20230822,133500,299634816,1018,1019,1019,1018,25
20230822,133400,299609346,1018,1018,1018,1018,388
20230822,133300,299214362,1019,1019,1019,1019,0
20230822,133200,299214362,1019,1019,1019,1019,1
20230822,133100,299213343,1019,1019,1019,1019,401
20230822,133000,298804724,1015,1013,1015,1013,2708
20230822,132900,296058903,1013,1013,1013,1013,0
20230822,132800,296058903,1013,1010,1013,1010,49
20230822,132700,296009410,1009,1009,1009,1009,160
20230822,132600,295847970,1009,1010,1010,1009,940
20230822,132500,294899237,1009,1010,1011,1009,500
20230822,132400,294394104,1011,1011,1011,1011,1
20230822,132300,294393093,1009,1008,1009,1008,469
20230822,132200,293920338,1007,1010,1010,1007,433
20230822,132100,293484218,1010,1010,1010,1010,4
20230822,132000,293480178,1012,1012,1012,1012,1
20230822,131900,293479166,1010,1010,1010,1010,500
20230822,131800,292974166,1007,1010,1010,1007,3753
20230822,131700,289188070,1010,1013,1013,1010,119
20230822,131600,289067771,1020,1020,1020,1020,0
20230822,131500,289067771,1020,1020,1020,1020,0
20230822,131400,289067771,1020,1020,1020,1020,0
20230822,131300,289067771,1020,1020,1020,1020,0
20230822,131200,289067771,1020,1020,1020,1020,0
20230822,131100,289067771,1020,1020,1020,1020,0
20230822,131000,289067771,1020,1020,1020,1020,1
20230822,130900,289066751,1007,1024,1024,1007,8495
20230822,130800,280472334,1016,1016,1016,1016,0
20230822,130700,280472334,1016,1020,1020,1016,10
20230822,130600,280462151,1014,1013,1015,1013,174
20230822,130500,280285885,1011,1024,1024,1011,9407
20230822,130400,270710845,1023,1023,1023,1023,0
20230822,130300,270710845,1023,1023,1023,1023,1
20230822,130200,270709822,1025,1026,1026,1025,542
20230822,130100,270153772,1023,1026,1026,1023,6
20230822,130000,270147619,1026,1026,1026,1026,522
20230822,125900,269612047,1026,1026,1026,1026,0
20230822,125800,269612047,1026,1026,1026,1026,21
20230822,125700,269590501,1026,1025,1026,1025,67
20230822,125600,269521760,1024,1024,1024,1024,199
20230822,125500,269317984,1021,1023,1023,1021,485
20230822,125400,268822686,1024,1024,1024,1024,34
20230822,125300,268787870,1030,1030,1030,1030,0
20230822,125200,268787870,1030,1030,1030,1030,0
20230822,125100,268787870,1030,1030,1030,1030,0
20230822,125000,268787870,1030,1021,1030,1020,1000
20230822,124900,267765865,1020,1020,1020,1020,0
20230822,124800,267765865,1020,1023,1023,1020,479
20230822,124700,267277063,1024,1021,1024,1021,14
20230822,124600,267262730,1021,1027,1027,1021,550
20230822,124500,266697940,1027,1027,1027,1027,0
20230822,124400,266697940,1027,1027,1027,1027,584
20230822,124300,266098172,1028,1028,1028,1028,80
20230822,124200,266015932,1020,1020,1020,1020,22
20230822,124100,265993492,1019,1019,1019,1019,0
20230822,124000,265993492,1019,1019,1019,1019,19
20230822,123900,265974131,1019,1019,1019,1019,186
20230822,123800,265784597,1020,1020,1020,1020,614
20230822,123700,265158317,1020,1020,1020,1020,544
20230822,123600,264603437,1019,1020,1020,1019,1390
20230822,123500,263187009,1020,1020,1020,1020,117
20230822,123400,263067669,1019,1022,1022,1019,1621
20230822,123300,261413996,1021,1021,1021,1021,409
20230822,123200,260996407,1020,1020,1020,1020,50
20230822,123100,260945407,1020,1021,1021,1020,1395
20230822,123000,259521486,1021,1022,1022,1021,1273
20230822,122900,258220736,1021,1021,1021,1021,94
20230822,122800,258124762,1021,1029,1029,1021,5521
20230822,122700,252471771,1029,1028,1029,1028,599
20230822,122600,251855994,1028,1028,1028,1027,36
20230822,122500,251818987,1028,1028,1028,1027,39
20230822,122400,251778896,1028,1028,1028,1028,23
20230822,122300,251755252,1028,1028,1028,1028,23
20230822,122200,251731608,1028,1028,1028,1028,19
20230822,122100,251712076,1028,1028,1028,1027,27
20230822,122000,251684322,1028,1028,1028,1028,26
20230822,121900,251657594,1028,1027,1028,1027,343
20230822,121800,251305307,1026,1026,1026,1026,484
20230822,121700,250808723,1026,1026,1026,1026,28
20230822,121600,250779995,1026,1026,1026,1026,0
20230822,121500,250779995,1026,1024,1026,1024,21
20230822,121400,250758451,1026,1026,1026,1026,100
20230822,121300,250655851,1026,1026,1026,1026,100
20230822,121200,250553251,1026,1026,1026,1026,467
20230822,121100,250074109,1023,1023,1023,1023,1150
20230822,121000,248897659,1022,1022,1022,1022,0
20230822,120900,248897659,1022,1022,1022,1022,0
20230822,120800,248897659,1022,1026,1026,1022,122
20230822,120700,248772651,1025,1025,1025,1025,25
20230822,120600,248747026,1028,1028,1028,1028,0
20230822,120500,248747026,1028,1028,1028,1023,44
20230822,120400,248701905,1031,1031,1031,1031,0
20230822,120300,248701905,1031,1031,1031,1031,30
20230822,120200,248670975,1033,1033,1033,1033,19
20230822,120100,248651348,1033,1033,1033,1033,0
20230822,120000,248651348,1033,1033,1033,1033,0
20230822,115900,248651348,1033,1033,1033,1033,290
20230822,115800,248351778,1033,1033,1033,1033,276
20230822,115700,248066670,1034,1030,1034,1021,10723
20230822,115600,237083192,1039,1039,1039,1039,1
20230822,115500,237082153,1028,1028,1028,1028,0
20230822,115400,237082153,1028,1032,1032,1028,6467
20230822,115300,230414556,1032,1044,1044,1031,4108
20230822,115200,226164929,1037,1046,1046,1037,519
20230822,115100,225625604,1040,1042,1042,1040,406
20230822,115000,225203222,1045,1049,1049,1045,595
20230822,114900,224581190,1049,1049,1049,1049,0
20230822,114800,224581190,1049,1049,1049,1049,78
20230822,114700,224499368,1049,1049,1049,1049,75
20230822,114600,224420693,1049,1049,1049,1049,47
20230822,114500,224371390,1048,1050,1050,1048,51
20230822,114400,224317844,1052,1051,1052,1051,99
20230822,114300,224213776,1051,1051,1051,1051,31
20230822,114200,224181195,1051,1051,1051,1051,1
20230822,114100,224180144,1049,1049,1049,1049,51
20230822,114000,224126645,1054,1054,1054,1054,0
20230822,113900,224126645,1054,1055,1055,1050,291
20230822,113800,223820772,1055,1055,1055,1055,0
20230822,113700,223820772,1055,1055,1055,1055,105
20230822,113600,223709997,1056,1056,1056,1056,0
20230822,113500,223709997,1056,1055,1056,1055,276
20230822,113400,223418551,1056,1055,1056,1055,191
20230822,113300,223217045,1055,1055,1055,1055,5
20230822,113200,223211770,1054,1054,1054,1054,0
20230822,113100,223211770,1054,1050,1055,1050,745
20230822,113000,222425824,1055,1050,1055,1050,112
20230822,112900,222307947,1050,1050,1050,1050,0
20230822,112800,222307947,1050,1050,1050,1050,0
20230822,112700,222307947,1050,1050,1050,1050,34
20230822,112600,222272247,1050,1050,1050,1050,77
20230822,112500,222191397,1049,1050,1050,1049,210
20230822,112400,221970911,1050,1050,1050,1050,227
20230822,112300,221732561,1050,1049,1050,1049,293
20230822,112200,221424915,1049,1048,1049,1048,968
20230822,112100,220409864,1048,1044,1048,1044,1321
20230822,112000,219030632,1044,1044,1044,1044,19
20230822,111900,219010796,1044,1044,1044,1044,0
20230822,111800,219010796,1044,1042,1044,1042,345
20230822,111700,218650624,1042,1042,1042,1042,209
20230822,111600,218432846,1043,1043,1043,1043,1
20230822,111500,218431803,1043,1043,1043,1043,78
20230822,111400,218350449,1044,1044,1044,1044,1
20230822,111300,218349405,1034,1036,1036,1034,2743
20230822,111200,215508459,1036,1036,1036,1036,172
20230822,111100,215330267,1036,1036,1036,1036,21
20230822,111000,215308511,1035,1033,1035,1033,167
20230822,110900,215135962,1036,1037,1041,1031,362
20230822,110800,214760837,1044,1044,1044,1044,50
20230822,110700,214708637,1045,1045,1045,1045,0
20230822,110600,214708637,1045,1045,1045,1045,0
20230822,110500,214708637,1045,1038,1045,1038,500
20230822,110400,214188197,1038,1038,1038,1038,45
20230822,110300,214141487,1038,1038,1038,1038,40
20230822,110200,214099967,1038,1037,1038,1036,208
20230822,110100,213884425,1038,1036,1038,1036,91
20230822,110000,213789969,1036,1036,1036,1036,1000
20230822,105900,212753969,1036,1036,1036,1036,1
20230822,105800,212752933,1035,1035,1035,1035,212
20230822,105700,212533513,1034,1035,1035,1034,84
20230822,105600,212446652,1035,1035,1035,1035,27
20230822,105500,212418707,1031,1031,1031,1031,251
20230822,105400,212159926,1034,1035,1035,1034,83
20230822,105300,212074022,1031,1031,1031,1031,0
20230822,105200,212074022,1031,1032,1032,1031,400
20230822,105100,211661603,1031,1033,1033,1031,1983
20230822,105000,209613819,1033,1034,1040,1033,1885
20230822,104900,207664626,1034,1034,1034,1034,15
20230822,104800,207649116,1031,1033,1033,1031,1389
20230822,104700,206214925,1033,1040,1040,1033,994
20230822,104600,205186813,1040,1043,1044,1040,192
20230822,104500,204986749,1046,1046,1046,1046,19
20230822,104400,204966875,1048,1048,1048,1048,0
20230822,104300,204966875,1048,1048,1048,1048,78
20230822,104200,204885131,1049,1035,1049,1034,109
20230822,104100,204772124,1045,1045,1045,1045,1
20230822,104000,204771079,1031,1050,1050,1031,3402
20230822,103900,201210506,1050,1043,1050,1043,2076
20230822,103800,199043229,1043,1050,1050,1043,357
20230822,103700,198668881,1055,1050,1055,1050,2019
20230822,103600,196548836,1056,1056,1056,1056,77
20230822,103500,196467524,1057,1056,1057,1055,221
20230822,103400,196234100,1057,1055,1057,1055,3239
20230822,103300,192813081,1056,1056,1056,1056,0
20230822,103200,192813081,1056,1051,1056,1051,2445
20230822,103100,190236851,1050,1050,1050,1050,286
20230822,103000,189936551,1049,1048,1049,1048,202
20230822,102900,189724656,1048,1049,1049,1048,1588
20230822,102800,188058921,1048,1048,1048,1048,0
20230822,102700,188058921,1048,1044,1048,1043,814
20230822,102600,187207008,1043,1041,1044,1041,3120
20230822,102500,183953937,1040,1040,1040,1040,0
20230822,102400,183953937,1040,1038,1040,1038,444
20230822,102300,183493057,1041,1040,1041,1040,116
20230822,102200,183372302,1040,1040,1040,1040,14
20230822,102100,183357742,1041,1041,1041,1041,24
20230822,102000,183332758,1038,1041,1041,1038,381
20230822,101900,182937274,1041,1041,1041,1041,0
20230822,101800,182937274,1041,1038,1041,1037,3241
20230822,101700,179573274,1038,1038,1038,1038,0
20230822,101600,179573274,1038,1037,1039,1036,1150
20230822,101500,178379668,1038,1038,1038,1038,0
20230822,101400,178379668,1038,1038,1038,1038,1
20230822,101300,178378630,1031,1031,1031,1031,0
20230822,101200,178378630,1031,1031,1031,1031,301
20230822,101100,178068299,1030,1027,1030,1027,2251
20230822,101000,175753612,1025,1026,1027,1025,144
20230822,100900,175605807,1027,1027,1027,1027,1
20230822,100800,175604780,1027,1027,1027,1027,78
20230822,100700,175524674,1025,1026,1026,1025,4224
20230822,100600,171195050,1026,1027,1027,1026,141
20230822,100500,171050364,1027,1027,1027,1027,76
20230822,100400,170972312,1027,1027,1027,1027,19
20230822,100300,170952799,1027,1027,1029,1027,575
20230822,100200,170362124,1029,1030,1030,1029,34
20230822,100100,170327108,1030,1031,1031,1030,3350
20230822,100000,166876583,1031,1031,1031,1031,502
20230822,095900,166359021,1031,1031,1031,1031,40
20230822,095800,166317781,1031,1031,1031,1031,66
20230822,095700,166249735,1031,1031,1031,1031,145
20230822,095600,166100240,1031,1039,1039,1031,687
20230822,095500,165390330,1039,1042,1042,1039,48
20230822,095400,165340383,1042,1040,1042,1040,95
20230822,095300,165241479,1043,1043,1043,1043,31
20230822,095200,165209146,1044,1050,1050,1044,2298
20230822,095100,162805632,1050,1048,1050,1048,195
20230822,095000,162600978,1049,1046,1049,1046,358
20230822,094900,162226106,1050,1047,1050,1047,264
20230822,094800,161949121,1049,1049,1049,1049,196
20230822,094700,161743517,1045,1043,1045,1043,849
20230822,094600,160856961,1043,1043,1043,1043,31
20230822,094500,160824628,1043,1043,1045,1043,170
20230822,094400,160647259,1043,1044,1045,1043,61
20230822,094300,160583633,1040,1030,1040,1030,5283
20230822,094200,155120224,1030,1026,1030,1026,2154
20230822,094100,152904275,1026,1027,1027,1026,120
20230822,094000,152781090,1027,1027,1027,1027,52
20230822,093900,152727686,1027,1027,1027,1027,72
20230822,093800,152653742,1021,1021,1027,1021,88
20230822,093700,152563726,1028,1021,1028,1020,2466
20230822,093600,150032953,1023,1023,1023,1023,64
20230822,093500,149967481,1023,1024,1024,1023,41
20230822,093400,149925537,1024,1024,1024,1024,1357
20230822,093300,148535969,1023,1020,1023,1020,1848
20230822,093200,146649513,1020,1017,1021,1017,769
20230822,093100,145865214,1020,1020,1020,1020,0
20230822,093000,145865214,1020,1010,1021,1010,32
20230822,092900,145832643,1011,1010,1012,1007,152
20230822,092800,145679514,1007,1011,1011,1007,101
20230822,092700,145577587,1009,1004,1009,1003,9954
20230822,092600,135587675,1003,1004,1004,1003,331
20230822,092500,135255474,1004,1017,1018,1004,26550
20230822,092400,108360747,1018,1023,1023,1018,9525
20230822,092300,98657111,1023,1023,1023,1023,0
20230822,092200,98657111,1023,1023,1023,1023,306
20230822,092100,98344073,1023,1023,1025,1023,25
20230822,092000,98318494,1026,1025,1026,1025,265
20230822,091900,98046781,1026,1023,1026,1023,800
20230822,091800,97226320,1023,1023,1023,1023,579
20230822,091700,96634003,1020,1020,1020,1020,582
20230822,091600,96040363,1019,1020,1021,1019,1493
20230822,091500,94518410,1019,1019,1019,1017,1155
20230822,091400,93342752,1020,1018,1020,1017,3547
20230822,091300,89735131,1018,1018,1019,1017,2137
20230822,091200,87560967,1017,1017,1018,1017,1020
20230822,091100,86523027,1017,1021,1021,1017,4354
20230822,091000,82087244,1021,1022,1022,1021,155
20230822,090900,81928985,1023,1025,1025,1023,5146
20230822,090800,76659481,1025,1025,1025,1025,645
20230822,090700,75998356,1020,1018,1021,1018,6084
20230822,090600,69794442,1018,1020,1021,1018,18431
20230822,090500,51008772,1021,1022,1032,1021,5696
20230822,090400,45180373,1022,1024,1026,1021,5438
20230822,090300,39618226,1024,1015,1032,1015,1779
20230822,090200,37805540,1015,1038,1038,1012,19453
20230822,090100,17959652,1038,1053,1053,1038,8160
20230822,090000,9455311,1058,1064,1064,1058,8896