KissMeData/085310/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194100,445304383,1044,1044,1044,1044,4789
20230802,194000,445304383,1044,1044,1044,1044,0
20230802,193900,445304383,1044,1044,1044,1044,0
20230802,193800,445304383,1044,1044,1044,1044,0
20230802,193700,445304383,1044,1044,1044,1044,0
20230802,193600,445304383,1044,1044,1044,1044,0
20230802,193500,445304383,1044,1044,1044,1044,0
20230802,193400,445304383,1044,1044,1044,1044,0
20230802,193300,445304383,1044,1044,1044,1044,0
20230802,193200,445304383,1044,1044,1044,1044,0
20230802,193100,445304383,1044,1044,1044,1044,0
20230802,193000,445304383,1044,1044,1044,1044,0
20230802,192900,445304383,1044,1044,1044,1044,0
20230802,192800,445304383,1044,1044,1044,1044,0
20230802,192700,445304383,1044,1044,1044,1044,0
20230802,192600,445304383,1044,1044,1044,1044,0
20230802,192500,445304383,1044,1044,1044,1044,0
20230802,192400,445304383,1044,1044,1044,1044,0
20230802,192300,445304383,1044,1044,1044,1044,0
20230802,192200,445304383,1044,1044,1044,1044,0
20230802,192100,445304383,1044,1044,1044,1044,0
20230802,192000,445304383,1044,1044,1044,1044,0
20230802,191900,445304383,1044,1044,1044,1044,0
20230802,191800,445304383,1044,1044,1044,1044,0
20230802,191700,445304383,1044,1044,1044,1044,0
20230802,191600,445304383,1044,1044,1044,1044,0
20230802,191500,445304383,1044,1044,1044,1044,0
20230802,191400,445304383,1044,1044,1044,1044,0
20230802,191300,445304383,1044,1044,1044,1044,0
20230802,191200,445304383,1044,1044,1044,1044,0
20230802,191100,445304383,1044,1044,1044,1044,4789
20230802,191000,445304383,1044,1044,1044,1044,0
20230802,190900,445304383,1044,1044,1044,1044,0
20230802,190800,445304383,1044,1044,1044,1044,0
20230802,190700,445304383,1044,1044,1044,1044,0
20230802,190600,445304383,1044,1044,1044,1044,0
20230802,190500,445304383,1044,1044,1044,1044,0
20230802,190400,445304383,1044,1044,1044,1044,0
20230802,190300,445304383,1044,1044,1044,1044,0
20230802,190200,445304383,1044,1044,1044,1044,0
20230802,190100,445304383,1044,1044,1044,1044,0
20230802,190000,445304383,1044,1044,1044,1044,0
20230802,185900,445304383,1044,1044,1044,1044,0
20230802,185800,445304383,1044,1044,1044,1044,0
20230802,185700,445304383,1044,1044,1044,1044,0
20230802,185600,445304383,1044,1044,1044,1044,0
20230802,185500,445304383,1044,1044,1044,1044,0
20230802,185400,445304383,1044,1044,1044,1044,0
20230802,185300,445304383,1044,1044,1044,1044,0
20230802,185200,445304383,1044,1044,1044,1044,0
20230802,185100,445304383,1044,1044,1044,1044,0
20230802,185000,445304383,1044,1044,1044,1044,0
20230802,184900,445304383,1044,1044,1044,1044,0
20230802,184800,445304383,1044,1044,1044,1044,0
20230802,184700,445304383,1044,1044,1044,1044,0
20230802,184600,445304383,1044,1044,1044,1044,0
20230802,184500,445304383,1044,1044,1044,1044,0
20230802,184400,445304383,1044,1044,1044,1044,0
20230802,184300,445304383,1044,1044,1044,1044,0
20230802,184200,445304383,1044,1044,1044,1044,0
20230802,184100,445304383,1044,1044,1044,1044,4789
20230802,184000,445304383,1044,1044,1044,1044,0
20230802,183900,445304383,1044,1044,1044,1044,0
20230802,183800,445304383,1044,1044,1044,1044,0
20230802,183700,445304383,1044,1044,1044,1044,0
20230802,183600,445304383,1044,1044,1044,1044,0
20230802,183500,445304383,1044,1044,1044,1044,0
20230802,183400,445304383,1044,1044,1044,1044,0
20230802,183300,445304383,1044,1044,1044,1044,0
20230802,183200,445304383,1044,1044,1044,1044,0
20230802,183100,445304383,1044,1044,1044,1044,0
20230802,183000,445304383,1044,1044,1044,1044,0
20230802,182900,445304383,1044,1044,1044,1044,0
20230802,182800,445304383,1044,1044,1044,1044,0
20230802,182700,445304383,1044,1044,1044,1044,0
20230802,182600,445304383,1044,1044,1044,1044,0
20230802,182500,445304383,1044,1044,1044,1044,0
20230802,182400,445304383,1044,1044,1044,1044,0
20230802,182300,445304383,1044,1044,1044,1044,0
20230802,182200,445304383,1044,1044,1044,1044,0
20230802,182100,445304383,1044,1044,1044,1044,0
20230802,182000,445304383,1044,1044,1044,1044,0
20230802,181900,445304383,1044,1044,1044,1044,0
20230802,181800,445304383,1044,1044,1044,1044,0
20230802,181700,445304383,1044,1044,1044,1044,0
20230802,181600,445304383,1044,1044,1044,1044,0
20230802,181500,445304383,1044,1044,1044,1044,0
20230802,181400,445304383,1044,1044,1044,1044,0
20230802,181300,445304383,1044,1044,1044,1044,0
20230802,181200,445304383,1044,1044,1044,1044,0
20230802,181100,445304383,1044,1044,1044,1044,4789
20230802,181000,445304383,1044,1044,1044,1044,0
20230802,180900,445304383,1044,1044,1044,1044,0
20230802,180800,445304383,1044,1044,1044,1044,0
20230802,180700,445304383,1044,1044,1044,1044,0
20230802,180600,445304383,1044,1044,1044,1044,0
20230802,180500,445304383,1044,1044,1044,1044,0
20230802,180400,445304383,1044,1044,1044,1044,0
20230802,180300,445304383,1044,1044,1044,1044,0
20230802,180200,445304383,1044,1044,1044,1044,0
20230802,180100,445304383,1044,1044,1044,1044,0
20230802,180000,445304383,1044,1044,1044,1044,0
20230802,175900,445304383,1044,1044,1044,1044,0
20230802,175800,445304383,1044,1044,1044,1044,0
20230802,175700,445304383,1044,1044,1044,1044,0
20230802,175600,445304383,1044,1044,1044,1044,0
20230802,175500,445304383,1044,1044,1044,1044,0
20230802,175400,445304383,1044,1044,1044,1044,0
20230802,175300,445304383,1044,1044,1044,1044,0
20230802,175200,445304383,1044,1044,1044,1044,0
20230802,175100,445304383,1044,1044,1044,1044,0
20230802,175000,445304383,1044,1044,1044,1044,0
20230802,174900,445304383,1044,1044,1044,1044,0
20230802,174800,445304383,1044,1044,1044,1044,0
20230802,174700,445304383,1044,1044,1044,1044,0
20230802,174600,445304383,1044,1044,1044,1044,0
20230802,174500,445304383,1044,1044,1044,1044,0
20230802,174400,445304383,1044,1044,1044,1044,0
20230802,174300,445304383,1044,1044,1044,1044,0
20230802,174200,445304383,1044,1044,1044,1044,0
20230802,174100,445304383,1044,1044,1044,1044,4789
20230802,174000,445304383,1044,1044,1044,1044,0
20230802,173900,445304383,1044,1044,1044,1044,0
20230802,173800,445304383,1044,1044,1044,1044,0
20230802,173700,445304383,1044,1044,1044,1044,0
20230802,173600,445304383,1044,1044,1044,1044,0
20230802,173500,445304383,1044,1044,1044,1044,0
20230802,173400,445304383,1044,1044,1044,1044,0
20230802,173300,445304383,1044,1044,1044,1044,0
20230802,173200,445304383,1044,1044,1044,1044,0
20230802,173100,445304383,1044,1044,1044,1044,0
20230802,173000,445304383,1044,1044,1044,1044,0
20230802,172900,445304383,1044,1044,1044,1044,0
20230802,172800,445304383,1044,1044,1044,1044,0
20230802,172700,445304383,1044,1044,1044,1044,0
20230802,172600,445304383,1044,1044,1044,1044,0
20230802,172500,445304383,1044,1044,1044,1044,0
20230802,172400,445304383,1044,1044,1044,1044,0
20230802,172300,445304383,1044,1044,1044,1044,0
20230802,172200,445304383,1044,1044,1044,1044,0
20230802,172100,445304383,1044,1044,1044,1044,0
20230802,172000,445304383,1044,1044,1044,1044,0
20230802,171900,445304383,1044,1044,1044,1044,0
20230802,171800,445304383,1044,1044,1044,1044,0
20230802,171700,445304383,1044,1044,1044,1044,0
20230802,171600,445304383,1044,1044,1044,1044,0
20230802,171500,445304383,1044,1044,1044,1044,0
20230802,171400,445304383,1044,1044,1044,1044,0
20230802,171300,445304383,1044,1044,1044,1044,0
20230802,171200,445304383,1044,1044,1044,1044,0
20230802,171100,445304383,1044,1044,1044,1044,4789
20230802,171000,445304383,1044,1044,1044,1044,0
20230802,170900,445304383,1044,1044,1044,1044,0
20230802,170800,445304383,1044,1044,1044,1044,0
20230802,170700,445304383,1044,1044,1044,1044,0
20230802,170600,445304383,1044,1044,1044,1044,0
20230802,170500,445304383,1044,1044,1044,1044,0
20230802,170400,445304383,1044,1044,1044,1044,0
20230802,170300,445304383,1044,1044,1044,1044,0
20230802,170200,445304383,1044,1044,1044,1044,0
20230802,170100,445304383,1044,1044,1044,1044,0
20230802,170000,445304383,1044,1044,1044,1044,0
20230802,165900,445304383,1044,1044,1044,1044,0
20230802,165800,445304383,1044,1044,1044,1044,0
20230802,165700,445304383,1044,1044,1044,1044,0
20230802,165600,445304383,1044,1044,1044,1044,0
20230802,165500,445304383,1044,1044,1044,1044,0
20230802,165400,445304383,1044,1044,1044,1044,0
20230802,165300,445304383,1044,1044,1044,1044,0
20230802,165200,445304383,1044,1044,1044,1044,0
20230802,165100,445304383,1044,1044,1044,1044,0
20230802,165000,445304383,1044,1044,1044,1044,0
20230802,164900,445304383,1044,1044,1044,1044,0
20230802,164800,445304383,1044,1044,1044,1044,0
20230802,164700,445304383,1044,1044,1044,1044,0
20230802,164600,445304383,1044,1044,1044,1044,0
20230802,164500,445304383,1044,1044,1044,1044,0
20230802,164400,445304383,1044,1044,1044,1044,0
20230802,164300,445304383,1044,1044,1044,1044,0
20230802,164200,445304383,1044,1044,1044,1044,0
20230802,164100,445304383,1044,1044,1044,1044,4789
20230802,164000,445304383,1044,1044,1044,1044,0
20230802,163900,445304383,1044,1044,1044,1044,0
20230802,163800,445304383,1044,1044,1044,1044,0
20230802,163700,445304383,1044,1044,1044,1044,0
20230802,163600,445304383,1044,1044,1044,1044,0
20230802,163500,445304383,1044,1044,1044,1044,0
20230802,163400,445304383,1044,1044,1044,1044,0
20230802,163300,445304383,1044,1044,1044,1044,0
20230802,163200,445304383,1044,1044,1044,1044,0
20230802,163100,445304383,1044,1044,1044,1044,0
20230802,163000,445304383,1044,1044,1044,1044,0
20230802,162900,445304383,1044,1044,1044,1044,0
20230802,162800,445304383,1044,1044,1044,1044,0
20230802,162700,445304383,1044,1044,1044,1044,0
20230802,162600,445304383,1044,1044,1044,1044,0
20230802,162500,445304383,1044,1044,1044,1044,0
20230802,162400,445304383,1044,1044,1044,1044,0
20230802,162300,445304383,1044,1044,1044,1044,0
20230802,162200,445304383,1044,1044,1044,1044,0
20230802,162100,445304383,1044,1044,1044,1044,0
20230802,162000,445304383,1044,1044,1044,1044,0
20230802,161900,445304383,1044,1044,1044,1044,0
20230802,161800,445304383,1044,1044,1044,1044,0
20230802,161700,445304383,1044,1044,1044,1044,0
20230802,161600,445304383,1044,1044,1044,1044,0
20230802,161500,445304383,1044,1044,1044,1044,0
20230802,161400,445304383,1044,1044,1044,1044,0
20230802,161300,445304383,1044,1044,1044,1044,0
20230802,161200,445304383,1044,1044,1044,1044,0
20230802,161100,445304383,1044,1044,1044,1044,4789
20230802,161000,445304383,1044,1044,1044,1044,0
20230802,160900,445304383,1044,1044,1044,1044,0
20230802,160800,445304383,1044,1044,1044,1044,0
20230802,160700,445304383,1044,1044,1044,1044,0
20230802,160600,445304383,1044,1044,1044,1044,0
20230802,160500,445304383,1044,1044,1044,1044,0
20230802,160400,445304383,1044,1044,1044,1044,0
20230802,160300,445304383,1044,1044,1044,1044,0
20230802,160200,445304383,1044,1044,1044,1044,0
20230802,160100,445304383,1044,1044,1044,1044,0
20230802,160000,445304383,1044,1044,1044,1044,0
20230802,155900,445304383,1044,1044,1044,1044,0
20230802,155800,445304383,1044,1044,1044,1044,0
20230802,155700,445304383,1044,1044,1044,1044,0
20230802,155600,445304383,1044,1044,1044,1044,0
20230802,155500,445304383,1044,1044,1044,1044,0
20230802,155400,445304383,1044,1044,1044,1044,0
20230802,155300,445304383,1044,1044,1044,1044,0
20230802,155200,445304383,1044,1044,1044,1044,0
20230802,155100,445304383,1044,1044,1044,1044,0
20230802,155000,445304383,1044,1044,1044,1044,0
20230802,154900,445304383,1044,1044,1044,1044,0
20230802,154800,445304383,1044,1044,1044,1044,0
20230802,154700,445304383,1044,1044,1044,1044,0
20230802,154600,445304383,1044,1044,1044,1044,0
20230802,154500,445304383,1044,1044,1044,1044,0
20230802,154400,445304383,1044,1044,1044,1044,0
20230802,154300,445304383,1044,1044,1044,1044,0
20230802,154200,445304383,1044,1044,1044,1044,0
20230802,154100,445304383,1044,1044,1044,1044,4789
20230802,154000,445304383,1044,1044,1044,1044,0
20230802,153900,445304383,1044,1044,1044,1044,0
20230802,153800,445304383,1044,1044,1044,1044,0
20230802,153700,445304383,1044,1044,1044,1044,0
20230802,153600,445304383,1044,1044,1044,1044,0
20230802,153500,445304383,1044,1044,1044,1044,0
20230802,153400,445304383,1044,1044,1044,1044,0
20230802,153300,445304383,1044,1044,1044,1044,0
20230802,153200,445304383,1044,1044,1044,1044,0
20230802,153100,445304383,1044,1044,1044,1044,0
20230802,153000,445304383,1044,1044,1044,1044,4789
20230802,152900,440304667,1045,1045,1045,1045,0
20230802,152800,440304667,1045,1045,1045,1045,0
20230802,152700,440304667,1045,1045,1045,1045,0
20230802,152600,440304667,1045,1045,1045,1045,0
20230802,152500,440304667,1045,1045,1045,1045,0
20230802,152400,440304667,1045,1045,1045,1045,0
20230802,152300,440304667,1045,1045,1045,1045,0
20230802,152200,440304667,1045,1045,1045,1045,0
20230802,152100,440304667,1045,1045,1045,1045,0
20230802,152000,440304667,1045,1045,1045,1045,0
20230802,151900,440304667,1045,1045,1045,1045,18
20230802,151800,440285857,1045,1045,1045,1045,122
20230802,151700,440158367,1045,1045,1045,1045,3
20230802,151600,440155232,1045,1045,1045,1045,26
20230802,151500,440128062,1042,1042,1042,1042,252
20230802,151400,439865478,1042,1045,1045,1041,6170
20230802,151300,433441026,1045,1044,1045,1042,245
20230802,151200,433185711,1045,1045,1045,1045,1
20230802,151100,433184666,1045,1046,1046,1041,4071
20230802,151000,428942591,1046,1046,1046,1046,2
20230802,150900,428940499,1046,1046,1046,1046,1
20230802,150800,428939453,1042,1043,1043,1042,829
20230802,150700,428075520,1046,1046,1046,1046,0
20230802,150600,428075520,1046,1046,1046,1046,3
20230802,150500,428072382,1040,1040,1040,1040,0
20230802,150400,428072382,1040,1040,1040,1040,0
20230802,150300,428072382,1040,1040,1040,1040,0
20230802,150200,428072382,1040,1040,1040,1040,0
20230802,150100,428072382,1040,1047,1047,1040,47
20230802,150000,428023298,1048,1043,1049,1041,2777
20230802,145900,425112601,1049,1049,1049,1049,0
20230802,145800,425112601,1049,1044,1049,1041,1555
20230802,145700,423488275,1045,1045,1045,1045,12
20230802,145600,423475735,1044,1039,1045,1039,5162
20230802,145500,418094088,1039,1039,1039,1039,100
20230802,145400,417990188,1039,1039,1039,1039,0
20230802,145300,417990188,1039,1039,1039,1039,0
20230802,145200,417990188,1039,1036,1039,1036,984
20230802,145100,416970755,1039,1039,1039,1039,0
20230802,145000,416970755,1039,1039,1039,1039,627
20230802,144900,416319302,1039,1039,1039,1039,3
20230802,144800,416316185,1037,1038,1038,1037,1215
20230802,144700,415055017,1039,1039,1039,1039,100
20230802,144600,414951117,1039,1039,1039,1039,0
20230802,144500,414951117,1039,1038,1039,1038,378
20230802,144400,414558728,1038,1038,1038,1038,0
20230802,144300,414558728,1038,1038,1038,1038,1
20230802,144200,414557690,1038,1038,1038,1038,0
20230802,144100,414557690,1038,1038,1038,1038,1
20230802,144000,414556652,1039,1037,1039,1036,1065
20230802,143900,413453241,1038,1038,1038,1038,0
20230802,143800,413453241,1038,1038,1038,1038,0
20230802,143700,413453241,1038,1038,1038,1038,0
20230802,143600,413453241,1038,1038,1038,1038,0
20230802,143500,413453241,1038,1038,1038,1038,0
20230802,143400,413453241,1038,1038,1038,1038,0
20230802,143300,413453241,1038,1038,1038,1038,0
20230802,143200,413453241,1038,1034,1038,1034,301
20230802,143100,413142003,1034,1034,1034,1033,280
20230802,143000,412852660,1035,1035,1035,1035,50
20230802,142900,412800910,1040,1040,1040,1040,0
20230802,142800,412800910,1040,1039,1040,1039,50
20230802,142700,412748959,1039,1039,1039,1039,0
20230802,142600,412748959,1039,1039,1039,1039,4
20230802,142500,412744803,1039,1039,1039,1039,0
20230802,142400,412744803,1039,1039,1039,1039,0
20230802,142300,412744803,1039,1039,1039,1039,0
20230802,142200,412744803,1039,1039,1039,1039,0
20230802,142100,412744803,1039,1039,1039,1039,5
20230802,142000,412739608,1039,1039,1039,1039,0
20230802,141900,412739608,1039,1039,1039,1039,0
20230802,141800,412739608,1039,1039,1039,1039,0
20230802,141700,412739608,1039,1037,1039,1037,3200
20230802,141600,409416618,1037,1037,1037,1037,8
20230802,141500,409408322,1037,1037,1037,1037,2
20230802,141400,409406248,1037,1037,1037,1032,244
20230802,141300,409153225,1037,1037,1037,1037,1000
20230802,141200,408116225,1037,1037,1037,1037,77
20230802,141100,408036376,1032,1032,1032,1032,0
20230802,141000,408036376,1032,1032,1032,1032,0
20230802,140900,408036376,1032,1032,1032,1032,0
20230802,140800,408036376,1032,1032,1032,1032,0
20230802,140700,408036376,1032,1032,1032,1032,1
20230802,140600,408035344,1037,1037,1037,1037,0
20230802,140500,408035344,1037,1034,1037,1034,2000
20230802,140400,405961542,1034,1031,1034,1031,293
20230802,140300,405659429,1034,1034,1034,1034,1500
20230802,140200,404108429,1032,1032,1032,1032,487
20230802,140100,403605845,1034,1034,1034,1034,900
20230802,140000,402675245,1034,1031,1034,1031,44
20230802,135900,402629809,1033,1032,1033,1032,2042
20230802,135800,400520493,1032,1032,1032,1032,2
20230802,135700,400518429,1028,1028,1028,1028,0
20230802,135600,400518429,1028,1030,1030,1028,2711
20230802,135500,397731316,1029,1029,1029,1029,2917
20230802,135400,394729723,1029,1029,1029,1029,100
20230802,135300,394626823,1028,1029,1030,1028,1157
20230802,135200,393435755,1029,1029,1029,1029,1000
20230802,135100,392406755,1030,1030,1030,1030,65
20230802,135000,392339805,1030,1030,1030,1030,300
20230802,134900,392030805,1030,1031,1031,1030,1153
20230802,134800,390843182,1031,1031,1031,1031,0
20230802,134700,390843182,1031,1031,1031,1031,0
20230802,134600,390843182,1031,1030,1031,1030,1735
20230802,134500,389054612,1030,1030,1030,1030,1904
20230802,134400,387093492,1033,1033,1033,1033,18
20230802,134300,387074898,1033,1033,1033,1031,5260
20230802,134200,381650133,1034,1034,1034,1034,0
20230802,134100,381650133,1034,1034,1034,1034,11
20230802,134000,381638759,1034,1034,1034,1034,3
20230802,133900,381635657,1032,1034,1034,1032,927
20230802,133800,380678647,1033,1033,1033,1033,0
20230802,133700,380678647,1033,1035,1035,1033,8140
20230802,133600,372260539,1036,1036,1036,1036,0
20230802,133500,372260539,1036,1036,1036,1036,100
20230802,133400,372156939,1036,1036,1036,1036,0
20230802,133300,372156939,1036,1036,1036,1036,0
20230802,133200,372156939,1036,1036,1036,1036,475
20230802,133100,371664839,1038,1038,1038,1038,1
20230802,133000,371663801,1037,1037,1037,1037,31
20230802,132900,371631654,1038,1038,1038,1038,0
20230802,132800,371631654,1038,1038,1038,1038,0
20230802,132700,371631654,1038,1038,1038,1038,1
20230802,132600,371630616,1036,1036,1036,1036,34
20230802,132500,371595392,1036,1036,1036,1036,0
20230802,132400,371595392,1036,1036,1036,1036,2
20230802,132300,371593320,1036,1036,1036,1036,39
20230802,132200,371552916,1036,1036,1036,1036,37
20230802,132100,371514584,1036,1038,1038,1036,1036
20230802,132000,370441252,1035,1035,1035,1035,0
20230802,131900,370441252,1035,1035,1035,1035,0
20230802,131800,370441252,1035,1035,1035,1035,0
20230802,131700,370441252,1035,1035,1035,1035,0
20230802,131600,370441252,1035,1036,1036,1035,6968
20230802,131500,363228870,1039,1041,1041,1037,1238
20230802,131400,361944526,1038,1038,1038,1038,576
20230802,131300,361346638,1041,1041,1041,1041,0
20230802,131200,361346638,1041,1041,1041,1041,1134
20230802,131100,360166144,1041,1041,1041,1041,43
20230802,131000,360121381,1041,1041,1041,1041,2
20230802,130900,360119299,1041,1041,1041,1041,0
20230802,130800,360119299,1041,1041,1041,1041,0
20230802,130700,360119299,1041,1041,1041,1041,0
20230802,130600,360119299,1041,1038,1041,1038,61
20230802,130500,360055978,1039,1039,1039,1039,0
20230802,130400,360055978,1039,1039,1039,1039,0
20230802,130300,360055978,1039,1039,1039,1039,60
20230802,130200,359993638,1039,1039,1039,1039,19
20230802,130100,359973897,1039,1039,1039,1039,0
20230802,130000,359973897,1039,1039,1039,1039,0
20230802,125900,359973897,1039,1039,1039,1039,0
20230802,125800,359973897,1039,1039,1039,1039,96
20230802,125700,359874153,1039,1039,1039,1039,0
20230802,125600,359874153,1039,1039,1039,1039,0
20230802,125500,359874153,1039,1039,1039,1039,0
20230802,125400,359874153,1039,1039,1039,1039,0
20230802,125300,359874153,1039,1039,1039,1039,1000
20230802,125200,358835153,1039,1039,1039,1039,0
20230802,125100,358835153,1039,1039,1039,1039,0
20230802,125000,358835153,1039,1039,1039,1039,0
20230802,124900,358835153,1039,1039,1039,1039,1010
20230802,124800,357785763,1039,1039,1039,1039,0
20230802,124700,357785763,1039,1039,1039,1039,50
20230802,124600,357733813,1038,1038,1038,1038,0
20230802,124500,357733813,1038,1039,1039,1038,22
20230802,124400,357710956,1037,1037,1037,1037,0
20230802,124300,357710956,1037,1037,1037,1037,5
20230802,124200,357705771,1037,1037,1037,1037,0
20230802,124100,357705771,1037,1037,1037,1037,0
20230802,124000,357705771,1037,1037,1037,1037,0
20230802,123900,357705771,1037,1037,1037,1037,0
20230802,123800,357705771,1037,1037,1037,1037,0
20230802,123700,357705771,1037,1037,1037,1037,182
20230802,123600,357517037,1039,1039,1039,1039,1
20230802,123500,357515998,1037,1037,1037,1037,0
20230802,123400,357515998,1037,1037,1037,1037,0
20230802,123300,357515998,1037,1037,1037,1037,25
20230802,123200,357490073,1039,1037,1039,1037,24
20230802,123100,357465145,1039,1039,1039,1039,0
20230802,123000,357465145,1039,1039,1039,1039,10
20230802,122900,357454755,1039,1039,1039,1039,254
20230802,122800,357190849,1037,1037,1037,1037,0
20230802,122700,357190849,1037,1037,1037,1037,0
20230802,122600,357190849,1037,1037,1037,1037,0
20230802,122500,357190849,1037,1037,1037,1037,0
20230802,122400,357190849,1037,1037,1037,1037,0
20230802,122300,357190849,1037,1037,1037,1037,155
20230802,122200,357030114,1036,1036,1036,1036,0
20230802,122100,357030114,1036,1036,1036,1036,0
20230802,122000,357030114,1036,1039,1039,1036,1200
20230802,121900,355786314,1039,1039,1039,1039,0
20230802,121800,355786314,1039,1039,1039,1039,0
20230802,121700,355786314,1039,1038,1039,1038,600
20230802,121600,355162931,1035,1035,1035,1035,18
20230802,121500,355144301,1039,1039,1039,1039,176
20230802,121400,354961437,1039,1039,1039,1039,0
20230802,121300,354961437,1039,1041,1041,1039,124
20230802,121200,354832501,1041,1041,1041,1041,0
20230802,121100,354832501,1041,1041,1041,1041,1
20230802,121000,354831460,1041,1041,1041,1041,17
20230802,120900,354813763,1045,1045,1045,1045,0
20230802,120800,354813763,1045,1045,1045,1045,0
20230802,120700,354813763,1045,1045,1045,1045,0
20230802,120600,354813763,1045,1045,1045,1045,0
20230802,120500,354813763,1045,1045,1045,1045,300
20230802,120400,354500263,1045,1045,1045,1045,0
20230802,120300,354500263,1045,1045,1045,1045,0
20230802,120200,354500263,1045,1038,1045,1033,1976
20230802,120100,352452568,1038,1037,1038,1037,1296
20230802,120000,351108507,1035,1036,1036,1035,1786
20230802,115900,349258222,1035,1035,1035,1035,3
20230802,115800,349255117,1036,1036,1036,1036,125
20230802,115700,349125617,1036,1036,1036,1036,1
20230802,115600,349124581,1036,1036,1036,1036,16
20230802,115500,349108005,1036,1036,1036,1036,100
20230802,115400,349004405,1037,1037,1037,1037,0
20230802,115300,349004405,1037,1037,1037,1037,0
20230802,115200,349004405,1037,1037,1037,1037,0
20230802,115100,349004405,1037,1037,1037,1037,0
20230802,115000,349004405,1037,1037,1037,1037,0
20230802,114900,349004405,1037,1037,1037,1037,0
20230802,114800,349004405,1037,1037,1037,1037,0
20230802,114700,349004405,1037,1037,1037,1037,976
20230802,114600,347992293,1038,1032,1038,1031,2608
20230802,114500,345303227,1031,1035,1038,1031,12613
20230802,114400,332275552,1035,1035,1035,1035,500
20230802,114300,331758052,1035,1035,1035,1035,0
20230802,114200,331758052,1035,1035,1035,1035,18
20230802,114100,331739422,1035,1036,1036,1035,481
20230802,114000,331241552,1038,1038,1038,1038,0
20230802,113900,331241552,1038,1038,1038,1038,0
20230802,113800,331241552,1038,1038,1038,1038,0
20230802,113700,331241552,1038,1035,1038,1035,1061
20230802,113600,330141821,1038,1038,1038,1038,337
20230802,113500,329792015,1041,1035,1041,1035,3093
20230802,113400,326590754,1041,1041,1041,1041,1
20230802,113300,326589713,1041,1037,1041,1035,1751
20230802,113200,324771822,1041,1041,1041,1037,802
20230802,113100,323940140,1037,1037,1037,1037,0
20230802,113000,323940140,1037,1037,1037,1037,3000
20230802,112900,320829140,1037,1037,1037,1037,1929
20230802,112800,318828767,1033,1040,1040,1033,26484
20230802,112700,291353631,1036,1039,1040,1036,2812
20230802,112600,288434582,1040,1040,1040,1038,8361
20230802,112500,279742615,1040,1040,1040,1040,1024
20230802,112400,278677655,1041,1041,1041,1039,4637
20230802,112300,273852233,1041,1041,1041,1041,5
20230802,112200,273847028,1041,1041,1041,1041,5
20230802,112100,273841823,1042,1043,1043,1042,10489
20230802,112000,262901916,1043,1043,1043,1043,0
20230802,111900,262901916,1043,1043,1043,1043,64
20230802,111800,262835164,1043,1043,1043,1043,1
20230802,111700,262834121,1043,1044,1044,1043,11141
20230802,111600,251212778,1045,1045,1045,1045,26
20230802,111500,251185608,1045,1043,1045,1043,1963
20230802,111400,249138073,1043,1043,1043,1043,0
20230802,111300,249138073,1043,1043,1043,1043,210
20230802,111200,248919043,1046,1046,1046,1046,0
20230802,111100,248919043,1046,1046,1046,1046,1
20230802,111000,248917997,1041,1041,1041,1041,0
20230802,110900,248917997,1041,1047,1047,1041,6212
20230802,110800,242449928,1047,1047,1047,1047,0
20230802,110700,242449928,1047,1047,1047,1047,71
20230802,110600,242375591,1042,1042,1042,1042,3010
20230802,110500,239239171,1042,1042,1042,1042,0
20230802,110400,239239171,1042,1044,1044,1042,90
20230802,110300,239145319,1042,1043,1043,1042,2000
20230802,110200,237061269,1043,1044,1052,1043,4785
20230802,110100,232066236,1047,1047,1047,1045,1207
20230802,110000,230804330,1047,1047,1047,1047,1000
20230802,105900,229757330,1047,1047,1047,1047,0
20230802,105800,229757330,1047,1047,1047,1047,50
20230802,105700,229704980,1046,1046,1046,1046,0
20230802,105600,229704980,1046,1046,1046,1046,0
20230802,105500,229704980,1046,1046,1046,1046,12284
20230802,105400,216855916,1046,1046,1046,1046,3796
20230802,105300,212885300,1046,1047,1048,1045,12062
20230802,105200,200267879,1048,1049,1049,1048,151
20230802,105100,200109581,1052,1052,1052,1052,60
20230802,105000,200046461,1052,1052,1052,1052,0
20230802,104900,200046461,1052,1052,1052,1052,250
20230802,104800,199783461,1049,1049,1049,1049,0
20230802,104700,199783461,1049,1049,1049,1049,400
20230802,104600,199363861,1048,1048,1048,1048,5000
20230802,104500,194123861,1048,1051,1051,1048,10050
20230802,104400,183590830,1049,1049,1049,1049,0
20230802,104300,183590830,1049,1049,1049,1049,10
20230802,104200,183580340,1049,1049,1049,1049,0
20230802,104100,183580340,1049,1050,1051,1049,1955
20230802,104000,181527145,1050,1050,1050,1050,0
20230802,103900,181527145,1050,1050,1050,1050,2318
20230802,103800,179093245,1048,1050,1050,1048,5700
20230802,103700,173115772,1054,1054,1054,1054,269
20230802,103600,172832246,1055,1055,1055,1055,0
20230802,103500,172832246,1055,1055,1055,1055,135
20230802,103400,172689821,1054,1055,1055,1054,7000
20230802,103300,165311731,1057,1057,1057,1057,1272
20230802,103200,163967227,1057,1057,1057,1057,0
20230802,103100,163967227,1057,1057,1057,1057,1
20230802,103000,163966170,1054,1054,1054,1054,305
20230802,102900,163644700,1058,1058,1058,1058,0
20230802,102800,163644700,1058,1056,1059,1056,815
20230802,102700,162783797,1059,1059,1059,1059,0
20230802,102600,162783797,1059,1059,1059,1059,0
20230802,102500,162783797,1059,1059,1059,1059,0
20230802,102400,162783797,1059,1059,1059,1059,2
20230802,102300,162781679,1055,1055,1055,1055,0
20230802,102200,162781679,1055,1055,1055,1055,10
20230802,102100,162771129,1049,1052,1052,1049,2000
20230802,102000,160673034,1051,1056,1056,1050,476
20230802,101900,160172145,1055,1057,1057,1055,3050
20230802,101800,156954193,1057,1057,1057,1057,0
20230802,101700,156954193,1057,1057,1057,1057,685
20230802,101600,156230148,1055,1055,1055,1055,0
20230802,101500,156230148,1055,1055,1055,1055,2
20230802,101400,156228038,1057,1057,1057,1057,0
20230802,101300,156228038,1057,1057,1057,1057,0
20230802,101200,156228038,1057,1057,1057,1057,0
20230802,101100,156228038,1057,1056,1057,1048,3107
20230802,101000,152966761,1050,1053,1053,1050,2000
20230802,100900,150865346,1056,1056,1056,1056,0
20230802,100800,150865346,1056,1056,1056,1056,0
20230802,100700,150865346,1056,1056,1056,1056,1
20230802,100600,150864290,1052,1054,1054,1052,1045
20230802,100500,149763974,1060,1060,1060,1060,6
20230802,100400,149757614,1060,1060,1060,1060,0
20230802,100300,149757614,1060,1060,1060,1060,200
20230802,100200,149545614,1050,1050,1050,1050,0
20230802,100100,149545614,1050,1056,1056,1050,4508
20230802,100000,144801044,1057,1057,1057,1057,111
20230802,095900,144683717,1057,1057,1057,1057,1363
20230802,095800,143243026,1057,1057,1057,1057,345
20230802,095700,142878361,1058,1061,1061,1058,5444
20230802,095600,137117596,1061,1061,1061,1061,0
20230802,095500,137117596,1061,1061,1061,1061,0
20230802,095400,137117596,1061,1061,1061,1061,0
20230802,095300,137117596,1061,1061,1061,1061,0
20230802,095200,137117596,1061,1061,1061,1061,27
20230802,095100,137088949,1056,1056,1056,1056,0
20230802,095000,137088949,1056,1058,1058,1056,243
20230802,094900,136831890,1058,1058,1058,1058,1777
20230802,094800,134951824,1058,1058,1058,1058,0
20230802,094700,134951824,1058,1058,1058,1057,1098
20230802,094600,133790996,1060,1060,1060,1060,0
20230802,094500,133790996,1060,1060,1060,1060,226
20230802,094400,133551436,1062,1062,1062,1062,0
20230802,094300,133551436,1062,1062,1062,1062,0
20230802,094200,133551436,1062,1062,1065,1062,2330
20230802,094100,131071132,1062,1059,1062,1059,4375
20230802,094000,126435641,1059,1061,1061,1059,7325
20230802,093900,118676685,1061,1062,1062,1061,1211
20230802,093800,117391582,1062,1065,1065,1062,332
20230802,093700,117038092,1065,1065,1065,1065,654
20230802,093600,116341582,1064,1064,1064,1064,1100
20230802,093500,115171182,1064,1064,1064,1063,500
20230802,093400,114639282,1064,1064,1064,1064,935
20230802,093300,113644442,1065,1065,1065,1065,5000
20230802,093200,108319442,1065,1065,1065,1065,1
20230802,093100,108318377,1065,1065,1065,1065,171
20230802,093000,108136262,1063,1065,1065,1063,2537
20230802,092900,105439159,1064,1064,1064,1064,0
20230802,092800,105439159,1064,1064,1064,1064,0
20230802,092700,105439159,1064,1064,1064,1064,0
20230802,092600,105439159,1064,1064,1064,1064,0
20230802,092500,105439159,1064,1064,1064,1064,5
20230802,092400,105433839,1065,1064,1065,1064,541
20230802,092300,104857694,1061,1061,1061,1061,1
20230802,092200,104856633,1062,1062,1062,1062,416
20230802,092100,104414841,1062,1062,1062,1062,210
20230802,092000,104191821,1064,1064,1064,1064,1000
20230802,091900,103127821,1065,1066,1066,1065,5303
20230802,091800,97480116,1067,1067,1067,1066,321
20230802,091700,97137610,1067,1071,1073,1067,5696
20230802,091600,91048877,1074,1070,1074,1070,6966
20230802,091500,83574272,1067,1073,1073,1067,1108
20230802,091400,82391946,1073,1070,1073,1067,7478
20230802,091300,74405300,1070,1069,1070,1069,436
20230802,091200,73939093,1069,1069,1069,1069,687
20230802,091100,73204690,1069,1069,1070,1069,1423
20230802,091000,71682503,1069,1069,1070,1068,2038
20230802,090900,69504511,1073,1073,1073,1070,3055
20230802,090800,66226709,1067,1073,1073,1067,6028
20230802,090700,59771714,1073,1063,1073,1063,971
20230802,090600,58731304,1059,1073,1073,1059,3524
20230802,090500,54986138,1073,1073,1073,1073,693
20230802,090400,54242549,1075,1060,1075,1055,3044
20230802,090300,50997732,1059,1051,1059,1051,35719
20230802,090200,13428763,1050,1051,1051,1050,1305
20230802,090100,12058501,1051,1051,1051,1051,1977
20230802,090000,9980674,1050,1057,1057,1050,9443