KissMeData/067390/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,192800,425646443,1022,1022,1022,1022,5331
20230823,192700,425646443,1022,1022,1022,1022,0
20230823,192600,425646443,1022,1022,1022,1022,0
20230823,192500,425646443,1022,1022,1022,1022,0
20230823,192400,425646443,1022,1022,1022,1022,0
20230823,192300,425646443,1022,1022,1022,1022,0
20230823,192200,425646443,1022,1022,1022,1022,0
20230823,192100,425646443,1022,1022,1022,1022,0
20230823,192000,425646443,1022,1022,1022,1022,0
20230823,191900,425646443,1022,1022,1022,1022,0
20230823,191800,425646443,1022,1022,1022,1022,0
20230823,191700,425646443,1022,1022,1022,1022,0
20230823,191600,425646443,1022,1022,1022,1022,0
20230823,191500,425646443,1022,1022,1022,1022,0
20230823,191400,425646443,1022,1022,1022,1022,0
20230823,191300,425646443,1022,1022,1022,1022,0
20230823,191200,425646443,1022,1022,1022,1022,0
20230823,191100,425646443,1022,1022,1022,1022,0
20230823,191000,425646443,1022,1022,1022,1022,0
20230823,190900,425646443,1022,1022,1022,1022,0
20230823,190800,425646443,1022,1022,1022,1022,0
20230823,190700,425646443,1022,1022,1022,1022,0
20230823,190600,425646443,1022,1022,1022,1022,0
20230823,190500,425646443,1022,1022,1022,1022,0
20230823,190400,425646443,1022,1022,1022,1022,0
20230823,190300,425646443,1022,1022,1022,1022,0
20230823,190200,425646443,1022,1022,1022,1022,0
20230823,190100,425646443,1022,1022,1022,1022,0
20230823,190000,425646443,1022,1022,1022,1022,0
20230823,185900,425646443,1022,1022,1022,1022,0
20230823,185800,425646443,1022,1022,1022,1022,5331
20230823,185700,425646443,1022,1022,1022,1022,0
20230823,185600,425646443,1022,1022,1022,1022,0
20230823,185500,425646443,1022,1022,1022,1022,0
20230823,185400,425646443,1022,1022,1022,1022,0
20230823,185300,425646443,1022,1022,1022,1022,0
20230823,185200,425646443,1022,1022,1022,1022,0
20230823,185100,425646443,1022,1022,1022,1022,0
20230823,185000,425646443,1022,1022,1022,1022,0
20230823,184900,425646443,1022,1022,1022,1022,0
20230823,184800,425646443,1022,1022,1022,1022,0
20230823,184700,425646443,1022,1022,1022,1022,0
20230823,184600,425646443,1022,1022,1022,1022,0
20230823,184500,425646443,1022,1022,1022,1022,0
20230823,184400,425646443,1022,1022,1022,1022,0
20230823,184300,425646443,1022,1022,1022,1022,0
20230823,184200,425646443,1022,1022,1022,1022,0
20230823,184100,425646443,1022,1022,1022,1022,0
20230823,184000,425646443,1022,1022,1022,1022,0
20230823,183900,425646443,1022,1022,1022,1022,0
20230823,183800,425646443,1022,1022,1022,1022,0
20230823,183700,425646443,1022,1022,1022,1022,0
20230823,183600,425646443,1022,1022,1022,1022,0
20230823,183500,425646443,1022,1022,1022,1022,0
20230823,183400,425646443,1022,1022,1022,1022,0
20230823,183300,425646443,1022,1022,1022,1022,0
20230823,183200,425646443,1022,1022,1022,1022,0
20230823,183100,425646443,1022,1022,1022,1022,0
20230823,183000,425646443,1022,1022,1022,1022,0
20230823,182900,425646443,1022,1022,1022,1022,0
20230823,182800,425646443,1022,1022,1022,1022,5331
20230823,182700,425646443,1022,1022,1022,1022,0
20230823,182600,425646443,1022,1022,1022,1022,0
20230823,182500,425646443,1022,1022,1022,1022,0
20230823,182400,425646443,1022,1022,1022,1022,0
20230823,182300,425646443,1022,1022,1022,1022,0
20230823,182200,425646443,1022,1022,1022,1022,0
20230823,182100,425646443,1022,1022,1022,1022,0
20230823,182000,425646443,1022,1022,1022,1022,0
20230823,181900,425646443,1022,1022,1022,1022,0
20230823,181800,425646443,1022,1022,1022,1022,0
20230823,181700,425646443,1022,1022,1022,1022,0
20230823,181600,425646443,1022,1022,1022,1022,0
20230823,181500,425646443,1022,1022,1022,1022,0
20230823,181400,425646443,1022,1022,1022,1022,0
20230823,181300,425646443,1022,1022,1022,1022,0
20230823,181200,425646443,1022,1022,1022,1022,0
20230823,181100,425646443,1022,1022,1022,1022,0
20230823,181000,425646443,1022,1022,1022,1022,0
20230823,180900,425646443,1022,1022,1022,1022,0
20230823,180800,425646443,1022,1022,1022,1022,0
20230823,180700,425646443,1022,1022,1022,1022,0
20230823,180600,425646443,1022,1022,1022,1022,0
20230823,180500,425646443,1022,1022,1022,1022,0
20230823,180400,425646443,1022,1022,1022,1022,0
20230823,180300,425646443,1022,1022,1022,1022,0
20230823,180200,425646443,1022,1022,1022,1022,0
20230823,180100,425646443,1022,1022,1022,1022,0
20230823,180000,425646443,1022,1022,1022,1022,0
20230823,175900,425646443,1022,1022,1022,1022,0
20230823,175800,425646443,1022,1022,1022,1022,5331
20230823,175700,425646443,1022,1022,1022,1022,0
20230823,175600,425646443,1022,1022,1022,1022,0
20230823,175500,425646443,1022,1022,1022,1022,0
20230823,175400,425646443,1022,1022,1022,1022,0
20230823,175300,425646443,1022,1022,1022,1022,0
20230823,175200,425646443,1022,1022,1022,1022,0
20230823,175100,425646443,1022,1022,1022,1022,0
20230823,175000,425646443,1022,1022,1022,1022,0
20230823,174900,425646443,1022,1022,1022,1022,0
20230823,174800,425646443,1022,1022,1022,1022,0
20230823,174700,425646443,1022,1022,1022,1022,0
20230823,174600,425646443,1022,1022,1022,1022,0
20230823,174500,425646443,1022,1022,1022,1022,0
20230823,174400,425646443,1022,1022,1022,1022,0
20230823,174300,425646443,1022,1022,1022,1022,0
20230823,174200,425646443,1022,1022,1022,1022,0
20230823,174100,425646443,1022,1022,1022,1022,0
20230823,174000,425646443,1022,1022,1022,1022,0
20230823,173900,425646443,1022,1022,1022,1022,0
20230823,173800,425646443,1022,1022,1022,1022,0
20230823,173700,425646443,1022,1022,1022,1022,0
20230823,173600,425646443,1022,1022,1022,1022,0
20230823,173500,425646443,1022,1022,1022,1022,0
20230823,173400,425646443,1022,1022,1022,1022,0
20230823,173300,425646443,1022,1022,1022,1022,0
20230823,173200,425646443,1022,1022,1022,1022,0
20230823,173100,425646443,1022,1022,1022,1022,0
20230823,173000,425646443,1022,1022,1022,1022,0
20230823,172900,425646443,1022,1022,1022,1022,0
20230823,172800,425646443,1022,1022,1022,1022,5331
20230823,172700,425646443,1022,1022,1022,1022,0
20230823,172600,425646443,1022,1022,1022,1022,0
20230823,172500,425646443,1022,1022,1022,1022,0
20230823,172400,425646443,1022,1022,1022,1022,0
20230823,172300,425646443,1022,1022,1022,1022,0
20230823,172200,425646443,1022,1022,1022,1022,0
20230823,172100,425646443,1022,1022,1022,1022,0
20230823,172000,425646443,1022,1022,1022,1022,0
20230823,171900,425646443,1022,1022,1022,1022,0
20230823,171800,425646443,1022,1022,1022,1022,0
20230823,171700,425646443,1022,1022,1022,1022,0
20230823,171600,425646443,1022,1022,1022,1022,0
20230823,171500,425646443,1022,1022,1022,1022,0
20230823,171400,425646443,1022,1022,1022,1022,0
20230823,171300,425646443,1022,1022,1022,1022,0
20230823,171200,425646443,1022,1022,1022,1022,0
20230823,171100,425646443,1022,1022,1022,1022,0
20230823,171000,425646443,1022,1022,1022,1022,0
20230823,170900,425646443,1022,1022,1022,1022,0
20230823,170800,425646443,1022,1022,1022,1022,0
20230823,170700,425646443,1022,1022,1022,1022,0
20230823,170600,425646443,1022,1022,1022,1022,0
20230823,170500,425646443,1022,1022,1022,1022,0
20230823,170400,425646443,1022,1022,1022,1022,0
20230823,170300,425646443,1022,1022,1022,1022,0
20230823,170200,425646443,1022,1022,1022,1022,0
20230823,170100,425646443,1022,1022,1022,1022,0
20230823,170000,425646443,1022,1022,1022,1022,0
20230823,165900,425646443,1022,1022,1022,1022,0
20230823,165800,425646443,1022,1022,1022,1022,5331
20230823,165700,425646443,1022,1022,1022,1022,0
20230823,165600,425646443,1022,1022,1022,1022,0
20230823,165500,425646443,1022,1022,1022,1022,0
20230823,165400,425646443,1022,1022,1022,1022,0
20230823,165300,425646443,1022,1022,1022,1022,0
20230823,165200,425646443,1022,1022,1022,1022,0
20230823,165100,425646443,1022,1022,1022,1022,0
20230823,165000,425646443,1022,1022,1022,1022,0
20230823,164900,425646443,1022,1022,1022,1022,0
20230823,164800,425646443,1022,1022,1022,1022,0
20230823,164700,425646443,1022,1022,1022,1022,0
20230823,164600,425646443,1022,1022,1022,1022,0
20230823,164500,425646443,1022,1022,1022,1022,0
20230823,164400,425646443,1022,1022,1022,1022,0
20230823,164300,425646443,1022,1022,1022,1022,0
20230823,164200,425646443,1022,1022,1022,1022,0
20230823,164100,425646443,1022,1022,1022,1022,0
20230823,164000,425646443,1022,1022,1022,1022,0
20230823,163900,425646443,1022,1022,1022,1022,0
20230823,163800,425646443,1022,1022,1022,1022,0
20230823,163700,425646443,1022,1022,1022,1022,0
20230823,163600,425646443,1022,1022,1022,1022,0
20230823,163500,425646443,1022,1022,1022,1022,0
20230823,163400,425646443,1022,1022,1022,1022,0
20230823,163300,425646443,1022,1022,1022,1022,0
20230823,163200,425646443,1022,1022,1022,1022,0
20230823,163100,425646443,1022,1022,1022,1022,0
20230823,163000,425646443,1022,1022,1022,1022,0
20230823,162900,425646443,1022,1022,1022,1022,0
20230823,162800,425646443,1022,1022,1022,1022,5331
20230823,162700,425646443,1022,1022,1022,1022,0
20230823,162600,425646443,1022,1022,1022,1022,0
20230823,162500,425646443,1022,1022,1022,1022,0
20230823,162400,425646443,1022,1022,1022,1022,0
20230823,162300,425646443,1022,1022,1022,1022,0
20230823,162200,425646443,1022,1022,1022,1022,0
20230823,162100,425646443,1022,1022,1022,1022,0
20230823,162000,425646443,1022,1022,1022,1022,0
20230823,161900,425646443,1022,1022,1022,1022,0
20230823,161800,425646443,1022,1022,1022,1022,0
20230823,161700,425646443,1022,1022,1022,1022,0
20230823,161600,425646443,1022,1022,1022,1022,0
20230823,161500,425646443,1022,1022,1022,1022,0
20230823,161400,425646443,1022,1022,1022,1022,0
20230823,161300,425646443,1022,1022,1022,1022,0
20230823,161200,425646443,1022,1022,1022,1022,0
20230823,161100,425646443,1022,1022,1022,1022,0
20230823,161000,425646443,1022,1022,1022,1022,0
20230823,160900,425646443,1022,1022,1022,1022,0
20230823,160800,425646443,1022,1022,1022,1022,0
20230823,160700,425646443,1022,1022,1022,1022,0
20230823,160600,425646443,1022,1022,1022,1022,0
20230823,160500,425646443,1022,1022,1022,1022,0
20230823,160400,425646443,1022,1022,1022,1022,0
20230823,160300,425646443,1022,1022,1022,1022,0
20230823,160200,425646443,1022,1022,1022,1022,0
20230823,160100,425646443,1022,1022,1022,1022,0
20230823,160000,425646443,1022,1022,1022,1022,0
20230823,155900,425646443,1022,1022,1022,1022,0
20230823,155800,425646443,1022,1022,1022,1022,5331
20230823,155700,425646443,1022,1022,1022,1022,0
20230823,155600,425646443,1022,1022,1022,1022,0
20230823,155500,425646443,1022,1022,1022,1022,0
20230823,155400,425646443,1022,1022,1022,1022,0
20230823,155300,425646443,1022,1022,1022,1022,0
20230823,155200,425646443,1022,1022,1022,1022,0
20230823,155100,425646443,1022,1022,1022,1022,0
20230823,155000,425646443,1022,1022,1022,1022,0
20230823,154900,425646443,1022,1022,1022,1022,0
20230823,154800,425646443,1022,1022,1022,1022,0
20230823,154700,425646443,1022,1022,1022,1022,0
20230823,154600,425646443,1022,1022,1022,1022,0
20230823,154500,425646443,1022,1022,1022,1022,0
20230823,154400,425646443,1022,1022,1022,1022,0
20230823,154300,425646443,1022,1022,1022,1022,0
20230823,154200,425646443,1022,1022,1022,1022,0
20230823,154100,425646443,1022,1022,1022,1022,0
20230823,154000,425646443,1022,1022,1022,1022,0
20230823,153900,425646443,1022,1022,1022,1022,0
20230823,153800,425646443,1022,1022,1022,1022,0
20230823,153700,425646443,1022,1022,1022,1022,0
20230823,153600,425646443,1022,1022,1022,1022,0
20230823,153500,425646443,1022,1022,1022,1022,0
20230823,153400,425646443,1022,1022,1022,1022,0
20230823,153300,425646443,1022,1022,1022,1022,0
20230823,153200,425646443,1022,1022,1022,1022,0
20230823,153100,425646443,1022,1022,1022,1022,0
20230823,153000,425646443,1022,1022,1022,1022,5331
20230823,152900,420198161,1022,1022,1022,1022,0
20230823,152800,420198161,1022,1022,1022,1022,0
20230823,152700,420198161,1022,1022,1022,1022,0
20230823,152600,420198161,1022,1022,1022,1022,0
20230823,152500,420198161,1022,1022,1022,1022,0
20230823,152400,420198161,1022,1022,1022,1022,0
20230823,152300,420198161,1022,1022,1022,1022,0
20230823,152200,420198161,1022,1022,1022,1022,0
20230823,152100,420198161,1022,1022,1022,1022,0
20230823,152000,420198161,1022,1022,1022,1022,0
20230823,151900,420198161,1022,1018,1022,1017,142
20230823,151800,420053556,1018,1020,1020,1018,6
20230823,151700,420047440,1015,1020,1020,1015,193
20230823,151600,419851263,1020,1020,1020,1020,34
20230823,151500,419816583,1017,1020,1020,1017,1085
20230823,151400,418710033,1020,1020,1020,1020,85
20230823,151300,418623333,1020,1020,1020,1020,3
20230823,151200,418620273,1020,1017,1020,1016,184
20230823,151100,418433223,1020,1020,1020,1020,38
20230823,151000,418394463,1020,1020,1020,1020,3
20230823,150900,418391403,1020,1020,1020,1020,3
20230823,150800,418388343,1018,1018,1018,1018,93
20230823,150700,418293669,1016,1018,1018,1015,840
20230823,150600,417441059,1018,1018,1018,1017,106
20230823,150500,417333251,1018,1018,1018,1018,3
20230823,150400,417330197,1018,1018,1018,1018,3
20230823,150300,417327143,1012,1022,1022,1012,1003
20230823,150200,416311935,1021,1021,1021,1021,1962
20230823,150100,414308733,1021,1021,1021,1021,3
20230823,150000,414305670,1015,1022,1022,1015,2004
20230823,145900,412271560,1022,1023,1023,1021,382
20230823,145800,411881176,1023,1021,1023,1021,324
20230823,145700,411550346,1020,1015,1020,1015,83
20230823,145600,411465861,1015,1015,1015,1015,672
20230823,145500,410783781,1015,1014,1015,1012,159
20230823,145400,410622688,1015,1015,1015,1015,3
20230823,145300,410619643,1014,1014,1014,1014,169
20230823,145200,410448277,1012,1014,1014,1012,2588
20230823,145100,407829217,1012,1015,1015,1012,2702
20230823,145000,405094784,1015,1015,1015,1012,1901
20230823,144900,403167224,1015,1017,1017,1015,1225
20230823,144800,401923843,1017,1017,1017,1017,3
20230823,144700,401920792,1016,1018,1021,1016,1399
20230823,144600,400497907,1021,1018,1021,1017,1463
20230823,144500,399009628,1021,1021,1021,1021,3
20230823,144400,399006565,1021,1021,1021,1018,222
20230823,144300,398780557,1018,1021,1021,1018,658
20230823,144200,398110704,1021,1018,1022,1018,1004
20230823,144100,397087810,1021,1022,1022,1021,935
20230823,144000,396132295,1021,1021,1021,1021,26
20230823,143900,396105749,1020,1018,1020,1017,637
20230823,143800,395456805,1020,1020,1020,1020,3
20230823,143700,395453745,1019,1021,1021,1019,160
20230823,143600,395290697,1020,1020,1020,1020,3
20230823,143500,395287637,1020,1020,1020,1020,3
20230823,143400,395284577,1020,1020,1020,1020,8
20230823,143300,395276417,1022,1021,1022,1021,53
20230823,143200,395222291,1021,1017,1022,1015,1362
20230823,143100,393839430,1022,1019,1022,1017,59
20230823,143000,393779344,1022,1022,1022,1020,6
20230823,142900,393773215,1016,1023,1023,1016,1393
20230823,142800,392355749,1023,1022,1023,1022,69
20230823,142700,392285182,1022,1022,1022,1022,3
20230823,142600,392282116,1022,1022,1022,1022,3
20230823,142500,392279050,1022,1022,1022,1022,2
20230823,142400,392277006,1022,1020,1022,1020,24
20230823,142300,392252521,1021,1024,1024,1021,54
20230823,142200,392197378,1024,1021,1025,1021,848
20230823,142100,391329007,1021,1021,1021,1021,3
20230823,142000,391325944,1021,1021,1024,1021,1139
20230823,141900,390163016,1021,1024,1024,1021,77
20230823,141800,390084390,1024,1024,1024,1024,3
20230823,141700,390081318,1024,1024,1024,1024,3
20230823,141600,390078246,1021,1024,1024,1021,514
20230823,141500,389553440,1023,1021,1023,1021,7440
20230823,141400,381955483,1021,1020,1021,1020,471
20230823,141300,381475047,1020,1021,1021,1020,165
20230823,141200,381306682,1022,1022,1022,1022,15
20230823,141100,381291352,1022,1022,1022,1020,680
20230823,141000,380597644,1022,1022,1022,1022,3
20230823,140900,380594578,1022,1022,1022,1020,171
20230823,140800,380420128,1020,1022,1022,1020,16
20230823,140700,380403802,1022,1022,1022,1022,3
20230823,140600,380400736,1020,1023,1023,1020,2122
20230823,140500,378235412,1022,1023,1023,1022,53
20230823,140400,378181243,1023,1023,1024,1022,1072
20230823,140300,377085615,1024,1022,1024,1022,50
20230823,140200,377034419,1024,1024,1024,1024,20
20230823,140100,377013939,1024,1024,1024,1024,27
20230823,140000,376986291,1024,1024,1024,1024,3
20230823,135900,376983219,1021,1022,1022,1021,4
20230823,135800,376979132,1024,1024,1024,1024,2
20230823,135700,376977084,1024,1024,1024,1024,3
20230823,135600,376974012,1025,1023,1025,1022,503
20230823,135500,376459812,1025,1025,1025,1025,31
20230823,135400,376428037,1023,1025,1025,1023,36
20230823,135300,376391153,1025,1025,1025,1025,3
20230823,135200,376388078,1025,1026,1026,1025,201
20230823,135100,376182038,1025,1026,1026,1025,192
20230823,135000,375985235,1026,1023,1026,1023,48
20230823,134900,375936122,1023,1026,1026,1023,4
20230823,134800,375932021,1022,1025,1025,1022,452
20230823,134700,375469438,1025,1023,1025,1022,16
20230823,134600,375453044,1024,1024,1024,1024,3
20230823,134500,375449972,1025,1025,1025,1025,3
20230823,134400,375446897,1022,1025,1025,1022,95
20230823,134300,375349672,1025,1025,1025,1024,15
20230823,134200,375334299,1026,1022,1026,1022,44
20230823,134100,375289159,1026,1026,1026,1026,3
20230823,134000,375286081,1026,1026,1026,1026,3
20230823,133900,375283003,1026,1026,1026,1022,473
20230823,133800,374799537,1026,1026,1026,1026,47
20230823,133700,374751315,1026,1022,1026,1022,49
20230823,133600,374701225,1026,1026,1026,1026,3
20230823,133500,374698147,1026,1024,1028,1023,504
20230823,133400,374182460,1030,1028,1030,1025,10752
20230823,133300,363138618,1030,1030,1030,1030,0
20230823,133200,363138618,1030,1030,1030,1030,12
20230823,133100,363126258,1030,1030,1030,1030,0
20230823,133000,363126258,1030,1030,1030,1030,62
20230823,132900,363062398,1030,1030,1030,1030,0
20230823,132800,363062398,1030,1030,1030,1030,13
20230823,132700,363049008,1028,1028,1028,1028,17
20230823,132600,363031532,1030,1028,1030,1028,403
20230823,132500,362617246,1030,1030,1030,1030,66
20230823,132400,362549266,1030,1030,1030,1030,5
20230823,132300,362544116,1030,1030,1030,1030,0
20230823,132200,362544116,1030,1030,1030,1030,12
20230823,132100,362531756,1028,1030,1030,1028,62
20230823,132000,362467924,1030,1029,1030,1029,700
20230823,131900,361747091,1028,1028,1028,1028,0
20230823,131800,361747091,1028,1028,1028,1028,1
20230823,131700,361746063,1030,1030,1030,1030,68
20230823,131600,361676023,1028,1028,1028,1028,0
20230823,131500,361676023,1028,1028,1028,1028,0
20230823,131400,361676023,1028,1030,1030,1028,68
20230823,131300,361606083,1030,1030,1030,1030,20
20230823,131200,361585483,1030,1028,1030,1027,536
20230823,131100,361034469,1028,1028,1028,1028,3
20230823,131000,361031385,1027,1028,1028,1027,353
20230823,130900,360668851,1027,1023,1027,1023,468
20230823,130800,360188555,1025,1027,1027,1025,273
20230823,130700,359908724,1027,1026,1027,1024,2062
20230823,130600,357793227,1027,1027,1027,1027,22
20230823,130500,357770633,1028,1026,1028,1026,725
20230823,130400,357026365,1026,1025,1026,1025,369
20230823,130300,356648118,1025,1025,1025,1025,3
20230823,130200,356645043,1025,1024,1025,1024,71
20230823,130100,356572336,1025,1025,1025,1025,3
20230823,130000,356569261,1025,1025,1025,1025,51
20230823,125900,356516986,1026,1026,1026,1026,74
20230823,125800,356441062,1023,1025,1026,1023,555
20230823,125700,355872218,1028,1028,1028,1028,3
20230823,125600,355869134,1028,1030,1030,1028,341
20230823,125500,355518515,1030,1028,1030,1028,76
20230823,125400,355440385,1030,1030,1030,1030,12
20230823,125300,355428025,1028,1028,1028,1028,0
20230823,125200,355428025,1028,1028,1028,1028,55
20230823,125100,355371485,1028,1028,1028,1028,2
20230823,125000,355369429,1028,1028,1028,1028,2
20230823,124900,355367373,1023,1028,1028,1023,73
20230823,124800,355292635,1028,1030,1030,1028,714
20230823,124700,354557611,1035,1035,1035,1035,120
20230823,124600,354433411,1035,1035,1035,1035,1
20230823,124500,354432376,1025,1038,1038,1025,5600
20230823,124400,348649023,1038,1037,1038,1037,18
20230823,124300,348630353,1037,1037,1037,1037,0
20230823,124200,348630353,1037,1037,1037,1037,373
20230823,124100,348243552,1037,1037,1037,1037,1
20230823,124000,348242515,1035,1035,1035,1035,49
20230823,123900,348191800,1035,1035,1035,1035,0
20230823,123800,348191800,1035,1035,1035,1035,41
20230823,123700,348149365,1037,1037,1037,1037,0
20230823,123600,348149365,1037,1036,1037,1036,3
20230823,123500,348146256,1036,1036,1036,1036,1
20230823,123400,348145220,1031,1031,1031,1031,1821
20230823,123300,346267769,1031,1031,1031,1031,4
20230823,123200,346263645,1031,1031,1031,1031,12
20230823,123100,346251273,1029,1029,1029,1029,31
20230823,123000,346219374,1029,1030,1030,1029,200
20230823,122900,346013513,1030,1030,1030,1030,397
20230823,122800,345604603,1027,1031,1031,1027,3863
20230823,122700,341627822,1031,1031,1031,1031,13
20230823,122600,341614419,1031,1031,1031,1031,12
20230823,122500,341602047,1031,1031,1031,1031,336
20230823,122400,341255631,1031,1037,1037,1031,230
20230823,122300,341018030,1037,1037,1037,1037,17
20230823,122200,341000401,1037,1037,1037,1037,10
20230823,122100,340990031,1037,1035,1037,1035,30
20230823,122000,340958957,1037,1037,1038,1037,381
20230823,121900,340563733,1037,1037,1037,1037,18
20230823,121800,340545067,1037,1037,1037,1037,33
20230823,121700,340510846,1037,1037,1037,1037,21
20230823,121600,340489069,1037,1037,1037,1037,21
20230823,121500,340467292,1035,1035,1035,1035,759
20230823,121400,339681727,1035,1034,1035,1034,76
20230823,121300,339603134,1035,1035,1035,1035,24
20230823,121200,339578294,1035,1035,1035,1035,9
20230823,121100,339568979,1035,1035,1035,1035,76
20230823,121000,339490319,1035,1035,1035,1035,0
20230823,120900,339490319,1035,1035,1035,1035,27
20230823,120800,339462374,1035,1035,1035,1035,39
20230823,120700,339422009,1035,1035,1035,1035,0
20230823,120600,339422009,1035,1034,1035,1034,37
20230823,120500,339383723,1034,1034,1034,1034,21
20230823,120400,339362009,1034,1033,1034,1033,49
20230823,120300,339311379,1035,1035,1035,1035,537
20230823,120200,338755584,1035,1036,1037,1035,563
20230823,120100,338172325,1036,1036,1036,1036,43
20230823,120000,338127777,1037,1037,1037,1037,0
20230823,115900,338127777,1037,1037,1037,1037,0
20230823,115800,338127777,1037,1037,1037,1037,1
20230823,115700,338126740,1031,1034,1039,1030,4265
20230823,115600,333729759,1043,1043,1043,1043,0
20230823,115500,333729759,1043,1043,1043,1043,0
20230823,115400,333729759,1043,1043,1043,1043,0
20230823,115300,333729759,1043,1043,1043,1043,3
20230823,115200,333726630,1043,1043,1043,1043,1
20230823,115100,333725587,1032,1048,1048,1032,13172
20230823,115000,319996866,1048,1048,1048,1048,57
20230823,114900,319937130,1046,1046,1047,1046,2775
20230823,114800,317032985,1046,1046,1046,1046,45
20230823,114700,316985915,1045,1045,1045,1045,23
20230823,114600,316961880,1048,1048,1048,1048,9
20230823,114500,316952448,1048,1047,1048,1047,20
20230823,114400,316931497,1044,1044,1044,1044,0
20230823,114300,316931497,1044,1044,1044,1044,13
20230823,114200,316917925,1044,1044,1045,1044,42
20230823,114100,316874065,1044,1044,1044,1044,0
20230823,114000,316874065,1044,1044,1044,1044,11
20230823,113900,316862581,1044,1044,1044,1044,11
20230823,113800,316851097,1044,1044,1044,1044,1
20230823,113700,316850053,1037,1045,1045,1037,2731
20230823,113600,314003488,1045,1046,1048,1045,26
20230823,113500,313976269,1048,1046,1048,1046,14
20230823,113400,313961601,1046,1046,1046,1046,22
20230823,113300,313938589,1046,1048,1048,1046,35
20230823,113200,313901913,1048,1048,1048,1048,21
20230823,113100,313879905,1048,1048,1048,1048,21
20230823,113000,313857897,1048,1048,1048,1048,0
20230823,112900,313857897,1048,1048,1048,1048,33
20230823,112800,313823313,1048,1048,1048,1048,21
20230823,112700,313801305,1046,1046,1046,1046,8
20230823,112600,313792937,1046,1048,1048,1046,24
20230823,112500,313767787,1048,1048,1048,1048,24
20230823,112400,313742635,1048,1047,1048,1047,124
20230823,112300,313612791,1047,1046,1047,1046,1305
20230823,112200,312247640,1046,1046,1046,1046,109
20230823,112100,312133626,1046,1045,1046,1045,651
20230823,112000,311452694,1046,1046,1046,1046,100
20230823,111900,311348094,1046,1046,1046,1046,287
20230823,111800,311047892,1046,1046,1046,1046,0
20230823,111700,311047892,1046,1046,1046,1046,11
20230823,111600,311036386,1041,1041,1041,1041,0
20230823,111500,311036386,1041,1041,1041,1041,708
20230823,111400,310299358,1040,1041,1041,1040,115
20230823,111300,310179705,1041,1041,1041,1041,1
20230823,111200,310178664,1047,1041,1048,1040,622
20230823,111100,309531284,1040,1048,1048,1040,12473
20230823,111000,296551081,1048,1048,1048,1048,1
20230823,110900,296550033,1042,1050,1050,1042,2122
20230823,110800,294324108,1050,1057,1057,1050,2929
20230823,110700,291248245,1052,1052,1052,1052,18
20230823,110600,291229309,1057,1053,1057,1053,2
20230823,110500,291227199,1058,1058,1059,1055,335
20230823,110400,290873188,1059,1059,1059,1059,185
20230823,110300,290677273,1057,1056,1057,1056,1478
20230823,110200,289115372,1055,1053,1055,1053,766
20230823,110100,288307460,1053,1051,1053,1051,205
20230823,110000,288091617,1053,1053,1053,1053,301
20230823,105900,287774664,1056,1056,1056,1056,0
20230823,105800,287774664,1056,1050,1057,1050,226
20230823,105700,287537038,1050,1046,1056,1044,15068
20230823,105600,271714452,1046,1045,1046,1045,190
20230823,105500,271515719,1042,1042,1042,1042,178
20230823,105400,271330243,1045,1045,1045,1045,22
20230823,105300,271307253,1046,1046,1046,1046,2
20230823,105200,271305161,1045,1045,1045,1045,216
20230823,105100,271079441,1045,1043,1045,1042,308
20230823,105000,270758270,1049,1048,1049,1042,1287
20230823,104900,269409452,1049,1048,1049,1048,72
20230823,104800,269333993,1048,1048,1048,1048,1
20230823,104700,269332945,1041,1048,1048,1041,1882
20230823,104600,267361844,1048,1048,1048,1048,317
20230823,104500,267029628,1048,1048,1048,1048,5
20230823,104400,267024388,1041,1042,1042,1041,366
20230823,104300,266643298,1048,1041,1048,1041,96
20230823,104200,266542886,1047,1047,1047,1047,370
20230823,104100,266155496,1047,1047,1047,1047,0
20230823,104000,266155496,1047,1047,1047,1047,1
20230823,103900,266154449,1040,1040,1040,1040,0
20230823,103800,266154449,1040,1040,1049,1040,1716
20230823,103700,264368675,1040,1045,1045,1040,3414
20230823,103600,260810209,1045,1047,1047,1045,365
20230823,103500,260428289,1047,1056,1056,1047,637
20230823,103400,259759191,1056,1056,1056,1056,0
20230823,103300,259759191,1056,1057,1057,1056,107
20230823,103200,259646104,1057,1057,1057,1057,1
20230823,103100,259645047,1050,1056,1058,1050,3407
20230823,103000,256042438,1058,1058,1058,1058,1
20230823,102900,256041380,1048,1057,1057,1048,1791
20230823,102800,254158931,1048,1049,1049,1047,4043
20230823,102700,249924087,1047,1063,1063,1041,8560
20230823,102600,240946346,1062,1073,1073,1062,1164
20230823,102500,239702556,1076,1052,1076,1052,6556
20230823,102400,232720748,1050,1076,1080,1037,70689
20230823,102300,157009490,1076,1068,1077,1068,4902
20230823,102200,151753163,1067,1065,1068,1065,817
20230823,102100,150881633,1065,1065,1065,1064,592
20230823,102000,150251156,1060,1057,1060,1057,880
20230823,101900,149319541,1059,1059,1060,1059,1687
20230823,101800,147532239,1059,1045,1059,1045,1794
20230823,101700,145643278,1045,1045,1045,1045,50
20230823,101600,145591028,1049,1049,1049,1049,67
20230823,101500,145520745,1043,1045,1050,1043,6029
20230823,101400,139198329,1045,1045,1045,1045,116
20230823,101300,139077109,1044,1043,1044,1043,1384
20230823,101200,137632223,1043,1043,1043,1043,279
20230823,101100,137341226,1045,1045,1045,1045,0
20230823,101000,137341226,1045,1044,1046,1044,1396
20230823,100900,135881727,1044,1044,1044,1044,54
20230823,100800,135825351,1044,1042,1044,1042,902
20230823,100700,134884466,1045,1043,1045,1031,6387
20230823,100600,128248346,1043,1042,1049,1030,6339
20230823,100500,121619885,1045,1035,1045,1030,6905
20230823,100400,114450536,1030,1027,1030,1027,252
20230823,100300,114191394,1027,1029,1030,1021,1348
20230823,100200,112805673,1028,1028,1028,1028,29
20230823,100100,112775861,1028,1027,1028,1027,445
20230823,100000,112318403,1028,1027,1028,1027,78
20230823,095900,112238220,1028,1028,1028,1028,22
20230823,095800,112215604,1028,1028,1028,1028,3
20230823,095700,112212520,1028,1028,1028,1028,15
20230823,095600,112197100,1027,1027,1027,1027,103
20230823,095500,112091319,1014,1025,1029,1012,4386
20230823,095400,107619657,1030,1028,1030,1024,748
20230823,095300,106851289,1026,1024,1026,1024,2389
20230823,095200,104400783,1022,1019,1025,1018,6244
20230823,095100,98024603,1013,1014,1015,1013,3943
20230823,095000,94026713,1014,1014,1014,1014,21
20230823,094900,94005419,1014,1012,1014,1012,122
20230823,094800,93881765,1013,1010,1013,1010,658
20230823,094700,93216685,1010,1010,1010,1010,69
20230823,094600,93146995,1010,1008,1010,1008,20
20230823,094500,93126811,1008,1009,1009,1008,99
20230823,094400,93026990,1010,1010,1010,1010,127
20230823,094300,92898720,1012,1009,1012,1009,1003
20230823,094200,91885007,1010,1003,1010,1003,2003
20230823,094100,89870900,1004,1004,1004,1004,85
20230823,094000,89785560,1004,1000,1004,1000,2159
20230823,093900,87626227,1000,995,1000,995,5
20230823,093800,87621237,994,994,994,993,1014
20230823,093700,86613426,994,995,995,994,1478
20230823,093600,85144020,995,994,995,994,166
20230823,093500,84978991,994,995,995,994,2208
20230823,093400,82784235,995,997,998,995,404
20230823,093300,82382112,998,998,998,998,105
20230823,093200,82277322,998,1000,1000,998,15
20230823,093100,82262346,996,1000,1000,996,1796
20230823,093000,80473470,1000,999,1000,996,20
20230823,092900,80453529,1000,995,1000,994,906
20230823,092800,79552236,994,994,994,992,2706
20230823,092700,76865592,992,992,992,991,462
20230823,092600,76407289,988,983,988,983,1831
20230823,092500,74602877,985,984,985,983,41
20230823,092400,74562530,984,983,984,982,1328
20230823,092300,73257160,983,976,983,974,1634
20230823,092200,71662877,974,988,990,974,13836
20230823,092100,58037779,989,992,992,988,2315
20230823,092000,55749810,988,990,992,988,2229
20230823,091900,53547378,990,990,1000,990,1949
20230823,091800,51614249,991,1009,1009,991,11354
20230823,091700,40246812,1014,1008,1014,1007,111
20230823,091600,40135006,1008,1018,1018,1006,2204
20230823,091500,37914875,1018,1022,1022,1007,7997
20230823,091400,29838680,1015,1014,1022,1014,1190
20230823,091300,28623895,1014,1024,1024,1014,629
20230823,091200,27982434,1010,1022,1026,1010,3938
20230823,091100,23972582,1024,1028,1028,1024,1735
20230823,091000,22194660,1027,1027,1029,1027,194
20230823,090900,21995417,1027,1028,1028,1027,449
20230823,090800,21534288,1025,1025,1025,1025,0
20230823,090700,21534288,1025,1028,1028,1025,4998
20230823,090600,16402163,1025,1039,1039,1025,278
20230823,090500,16115476,1040,1035,1040,1035,2826
20230823,090400,13184069,1035,1024,1035,1024,2222
20230823,090300,10904994,1023,1017,1025,1017,3564
20230823,090200,7268104,1016,1016,1016,1016,705
20230823,090100,6551824,1017,1020,1021,1007,662
20230823,090000,5877268,1021,1000,1021,1000,5877