KissMeData/064800/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192900,61843949,1073,1073,1073,1073,496
20230802,192800,61843949,1073,1073,1073,1073,0
20230802,192700,61843949,1073,1073,1073,1073,0
20230802,192600,61843949,1073,1073,1073,1073,0
20230802,192500,61843949,1073,1073,1073,1073,0
20230802,192400,61843949,1073,1073,1073,1073,0
20230802,192300,61843949,1073,1073,1073,1073,0
20230802,192200,61843949,1073,1073,1073,1073,0
20230802,192100,61843949,1073,1073,1073,1073,0
20230802,192000,61843949,1073,1073,1073,1073,0
20230802,191900,61843949,1073,1073,1073,1073,0
20230802,191800,61843949,1073,1073,1073,1073,0
20230802,191700,61843949,1073,1073,1073,1073,0
20230802,191600,61843949,1073,1073,1073,1073,0
20230802,191500,61843949,1073,1073,1073,1073,0
20230802,191400,61843949,1073,1073,1073,1073,0
20230802,191300,61843949,1073,1073,1073,1073,0
20230802,191200,61843949,1073,1073,1073,1073,0
20230802,191100,61843949,1073,1073,1073,1073,0
20230802,191000,61843949,1073,1073,1073,1073,0
20230802,190900,61843949,1073,1073,1073,1073,0
20230802,190800,61843949,1073,1073,1073,1073,0
20230802,190700,61843949,1073,1073,1073,1073,0
20230802,190600,61843949,1073,1073,1073,1073,0
20230802,190500,61843949,1073,1073,1073,1073,0
20230802,190400,61843949,1073,1073,1073,1073,0
20230802,190300,61843949,1073,1073,1073,1073,0
20230802,190200,61843949,1073,1073,1073,1073,0
20230802,190100,61843949,1073,1073,1073,1073,0
20230802,190000,61843949,1073,1073,1073,1073,0
20230802,185900,61843949,1073,1073,1073,1073,496
20230802,185800,61843949,1073,1073,1073,1073,0
20230802,185700,61843949,1073,1073,1073,1073,0
20230802,185600,61843949,1073,1073,1073,1073,0
20230802,185500,61843949,1073,1073,1073,1073,0
20230802,185400,61843949,1073,1073,1073,1073,0
20230802,185300,61843949,1073,1073,1073,1073,0
20230802,185200,61843949,1073,1073,1073,1073,0
20230802,185100,61843949,1073,1073,1073,1073,0
20230802,185000,61843949,1073,1073,1073,1073,0
20230802,184900,61843949,1073,1073,1073,1073,0
20230802,184800,61843949,1073,1073,1073,1073,0
20230802,184700,61843949,1073,1073,1073,1073,0
20230802,184600,61843949,1073,1073,1073,1073,0
20230802,184500,61843949,1073,1073,1073,1073,0
20230802,184400,61843949,1073,1073,1073,1073,0
20230802,184300,61843949,1073,1073,1073,1073,0
20230802,184200,61843949,1073,1073,1073,1073,0
20230802,184100,61843949,1073,1073,1073,1073,0
20230802,184000,61843949,1073,1073,1073,1073,0
20230802,183900,61843949,1073,1073,1073,1073,0
20230802,183800,61843949,1073,1073,1073,1073,0
20230802,183700,61843949,1073,1073,1073,1073,0
20230802,183600,61843949,1073,1073,1073,1073,0
20230802,183500,61843949,1073,1073,1073,1073,0
20230802,183400,61843949,1073,1073,1073,1073,0
20230802,183300,61843949,1073,1073,1073,1073,0
20230802,183200,61843949,1073,1073,1073,1073,0
20230802,183100,61843949,1073,1073,1073,1073,0
20230802,183000,61843949,1073,1073,1073,1073,0
20230802,182900,61843949,1073,1073,1073,1073,496
20230802,182800,61843949,1073,1073,1073,1073,0
20230802,182700,61843949,1073,1073,1073,1073,0
20230802,182600,61843949,1073,1073,1073,1073,0
20230802,182500,61843949,1073,1073,1073,1073,0
20230802,182400,61843949,1073,1073,1073,1073,0
20230802,182300,61843949,1073,1073,1073,1073,0
20230802,182200,61843949,1073,1073,1073,1073,0
20230802,182100,61843949,1073,1073,1073,1073,0
20230802,182000,61843949,1073,1073,1073,1073,0
20230802,181900,61843949,1073,1073,1073,1073,0
20230802,181800,61843949,1073,1073,1073,1073,0
20230802,181700,61843949,1073,1073,1073,1073,0
20230802,181600,61843949,1073,1073,1073,1073,0
20230802,181500,61843949,1073,1073,1073,1073,0
20230802,181400,61843949,1073,1073,1073,1073,0
20230802,181300,61843949,1073,1073,1073,1073,0
20230802,181200,61843949,1073,1073,1073,1073,0
20230802,181100,61843949,1073,1073,1073,1073,0
20230802,181000,61843949,1073,1073,1073,1073,0
20230802,180900,61843949,1073,1073,1073,1073,0
20230802,180800,61843949,1073,1073,1073,1073,0
20230802,180700,61843949,1073,1073,1073,1073,0
20230802,180600,61843949,1073,1073,1073,1073,0
20230802,180500,61843949,1073,1073,1073,1073,0
20230802,180400,61843949,1073,1073,1073,1073,0
20230802,180300,61843949,1073,1073,1073,1073,0
20230802,180200,61843949,1073,1073,1073,1073,0
20230802,180100,61843949,1073,1073,1073,1073,0
20230802,180000,61843949,1073,1073,1073,1073,0
20230802,175900,61843949,1073,1073,1073,1073,496
20230802,175800,61843949,1073,1073,1073,1073,0
20230802,175700,61843949,1073,1073,1073,1073,0
20230802,175600,61843949,1073,1073,1073,1073,0
20230802,175500,61843949,1073,1073,1073,1073,0
20230802,175400,61843949,1073,1073,1073,1073,0
20230802,175300,61843949,1073,1073,1073,1073,0
20230802,175200,61843949,1073,1073,1073,1073,0
20230802,175100,61843949,1073,1073,1073,1073,0
20230802,175000,61843949,1073,1073,1073,1073,0
20230802,174900,61843949,1073,1073,1073,1073,0
20230802,174800,61843949,1073,1073,1073,1073,0
20230802,174700,61843949,1073,1073,1073,1073,0
20230802,174600,61843949,1073,1073,1073,1073,0
20230802,174500,61843949,1073,1073,1073,1073,0
20230802,174400,61843949,1073,1073,1073,1073,0
20230802,174300,61843949,1073,1073,1073,1073,0
20230802,174200,61843949,1073,1073,1073,1073,0
20230802,174100,61843949,1073,1073,1073,1073,0
20230802,174000,61843949,1073,1073,1073,1073,0
20230802,173900,61843949,1073,1073,1073,1073,0
20230802,173800,61843949,1073,1073,1073,1073,0
20230802,173700,61843949,1073,1073,1073,1073,0
20230802,173600,61843949,1073,1073,1073,1073,0
20230802,173500,61843949,1073,1073,1073,1073,0
20230802,173400,61843949,1073,1073,1073,1073,0
20230802,173300,61843949,1073,1073,1073,1073,0
20230802,173200,61843949,1073,1073,1073,1073,0
20230802,173100,61843949,1073,1073,1073,1073,0
20230802,173000,61843949,1073,1073,1073,1073,0
20230802,172900,61843949,1073,1073,1073,1073,496
20230802,172800,61843949,1073,1073,1073,1073,0
20230802,172700,61843949,1073,1073,1073,1073,0
20230802,172600,61843949,1073,1073,1073,1073,0
20230802,172500,61843949,1073,1073,1073,1073,0
20230802,172400,61843949,1073,1073,1073,1073,0
20230802,172300,61843949,1073,1073,1073,1073,0
20230802,172200,61843949,1073,1073,1073,1073,0
20230802,172100,61843949,1073,1073,1073,1073,0
20230802,172000,61843949,1073,1073,1073,1073,0
20230802,171900,61843949,1073,1073,1073,1073,0
20230802,171800,61843949,1073,1073,1073,1073,0
20230802,171700,61843949,1073,1073,1073,1073,0
20230802,171600,61843949,1073,1073,1073,1073,0
20230802,171500,61843949,1073,1073,1073,1073,0
20230802,171400,61843949,1073,1073,1073,1073,0
20230802,171300,61843949,1073,1073,1073,1073,0
20230802,171200,61843949,1073,1073,1073,1073,0
20230802,171100,61843949,1073,1073,1073,1073,0
20230802,171000,61843949,1073,1073,1073,1073,0
20230802,170900,61843949,1073,1073,1073,1073,0
20230802,170800,61843949,1073,1073,1073,1073,0
20230802,170700,61843949,1073,1073,1073,1073,0
20230802,170600,61843949,1073,1073,1073,1073,0
20230802,170500,61843949,1073,1073,1073,1073,0
20230802,170400,61843949,1073,1073,1073,1073,0
20230802,170300,61843949,1073,1073,1073,1073,0
20230802,170200,61843949,1073,1073,1073,1073,0
20230802,170100,61843949,1073,1073,1073,1073,0
20230802,170000,61843949,1073,1073,1073,1073,0
20230802,165900,61843949,1073,1073,1073,1073,496
20230802,165800,61843949,1073,1073,1073,1073,0
20230802,165700,61843949,1073,1073,1073,1073,0
20230802,165600,61843949,1073,1073,1073,1073,0
20230802,165500,61843949,1073,1073,1073,1073,0
20230802,165400,61843949,1073,1073,1073,1073,0
20230802,165300,61843949,1073,1073,1073,1073,0
20230802,165200,61843949,1073,1073,1073,1073,0
20230802,165100,61843949,1073,1073,1073,1073,0
20230802,165000,61843949,1073,1073,1073,1073,0
20230802,164900,61843949,1073,1073,1073,1073,0
20230802,164800,61843949,1073,1073,1073,1073,0
20230802,164700,61843949,1073,1073,1073,1073,0
20230802,164600,61843949,1073,1073,1073,1073,0
20230802,164500,61843949,1073,1073,1073,1073,0
20230802,164400,61843949,1073,1073,1073,1073,0
20230802,164300,61843949,1073,1073,1073,1073,0
20230802,164200,61843949,1073,1073,1073,1073,0
20230802,164100,61843949,1073,1073,1073,1073,0
20230802,164000,61843949,1073,1073,1073,1073,0
20230802,163900,61843949,1073,1073,1073,1073,0
20230802,163800,61843949,1073,1073,1073,1073,0
20230802,163700,61843949,1073,1073,1073,1073,0
20230802,163600,61843949,1073,1073,1073,1073,0
20230802,163500,61843949,1073,1073,1073,1073,0
20230802,163400,61843949,1073,1073,1073,1073,0
20230802,163300,61843949,1073,1073,1073,1073,0
20230802,163200,61843949,1073,1073,1073,1073,0
20230802,163100,61843949,1073,1073,1073,1073,0
20230802,163000,61843949,1073,1073,1073,1073,0
20230802,162900,61843949,1073,1073,1073,1073,496
20230802,162800,61843949,1073,1073,1073,1073,0
20230802,162700,61843949,1073,1073,1073,1073,0
20230802,162600,61843949,1073,1073,1073,1073,0
20230802,162500,61843949,1073,1073,1073,1073,0
20230802,162400,61843949,1073,1073,1073,1073,0
20230802,162300,61843949,1073,1073,1073,1073,0
20230802,162200,61843949,1073,1073,1073,1073,0
20230802,162100,61843949,1073,1073,1073,1073,0
20230802,162000,61843949,1073,1073,1073,1073,0
20230802,161900,61843949,1073,1073,1073,1073,0
20230802,161800,61843949,1073,1073,1073,1073,0
20230802,161700,61843949,1073,1073,1073,1073,0
20230802,161600,61843949,1073,1073,1073,1073,0
20230802,161500,61843949,1073,1073,1073,1073,0
20230802,161400,61843949,1073,1073,1073,1073,0
20230802,161300,61843949,1073,1073,1073,1073,0
20230802,161200,61843949,1073,1073,1073,1073,0
20230802,161100,61843949,1073,1073,1073,1073,0
20230802,161000,61843949,1073,1073,1073,1073,0
20230802,160900,61843949,1073,1073,1073,1073,0
20230802,160800,61843949,1073,1073,1073,1073,0
20230802,160700,61843949,1073,1073,1073,1073,0
20230802,160600,61843949,1073,1073,1073,1073,0
20230802,160500,61843949,1073,1073,1073,1073,0
20230802,160400,61843949,1073,1073,1073,1073,0
20230802,160300,61843949,1073,1073,1073,1073,0
20230802,160200,61843949,1073,1073,1073,1073,0
20230802,160100,61843949,1073,1073,1073,1073,0
20230802,160000,61843949,1073,1073,1073,1073,0
20230802,155900,61843949,1073,1073,1073,1073,496
20230802,155800,61843949,1073,1073,1073,1073,0
20230802,155700,61843949,1073,1073,1073,1073,0
20230802,155600,61843949,1073,1073,1073,1073,0
20230802,155500,61843949,1073,1073,1073,1073,0
20230802,155400,61843949,1073,1073,1073,1073,0
20230802,155300,61843949,1073,1073,1073,1073,0
20230802,155200,61843949,1073,1073,1073,1073,0
20230802,155100,61843949,1073,1073,1073,1073,0
20230802,155000,61843949,1073,1073,1073,1073,0
20230802,154900,61843949,1073,1073,1073,1073,0
20230802,154800,61843949,1073,1073,1073,1073,0
20230802,154700,61843949,1073,1073,1073,1073,0
20230802,154600,61843949,1073,1073,1073,1073,0
20230802,154500,61843949,1073,1073,1073,1073,0
20230802,154400,61843949,1073,1073,1073,1073,0
20230802,154300,61843949,1073,1073,1073,1073,0
20230802,154200,61843949,1073,1073,1073,1073,0
20230802,154100,61843949,1073,1073,1073,1073,0
20230802,154000,61843949,1073,1073,1073,1073,0
20230802,153900,61843949,1073,1073,1073,1073,0
20230802,153800,61843949,1073,1073,1073,1073,0
20230802,153700,61843949,1073,1073,1073,1073,0
20230802,153600,61843949,1073,1073,1073,1073,0
20230802,153500,61843949,1073,1073,1073,1073,0
20230802,153400,61843949,1073,1073,1073,1073,0
20230802,153300,61843949,1073,1073,1073,1073,0
20230802,153200,61843949,1073,1073,1073,1073,0
20230802,153100,61843949,1073,1073,1073,1073,0
20230802,153000,61843949,1073,1073,1073,1073,496
20230802,152900,61311741,1066,1066,1066,1066,0
20230802,152800,61311741,1066,1066,1066,1066,0
20230802,152700,61311741,1066,1066,1066,1066,0
20230802,152600,61311741,1066,1066,1066,1066,0
20230802,152500,61311741,1066,1066,1066,1066,0
20230802,152400,61311741,1066,1066,1066,1066,0
20230802,152300,61311741,1066,1066,1066,1066,0
20230802,152200,61311741,1066,1066,1066,1066,0
20230802,152100,61311741,1066,1066,1066,1066,0
20230802,152000,61311741,1066,1066,1066,1066,0
20230802,151900,61311741,1066,1070,1073,1066,518
20230802,151800,60757505,1070,1070,1070,1070,0
20230802,151700,60757505,1070,1070,1070,1070,0
20230802,151600,60757505,1070,1070,1070,1070,0
20230802,151500,60757505,1070,1070,1070,1070,0
20230802,151400,60757505,1070,1070,1070,1070,16
20230802,151300,60740385,1073,1073,1073,1073,0
20230802,151200,60740385,1073,1073,1073,1073,0
20230802,151100,60740385,1073,1072,1073,1072,957
20230802,151000,59714476,1072,1072,1073,1072,1902
20230802,150900,57675522,1073,1072,1073,1072,2954
20230802,150800,54508832,1072,1072,1072,1072,8
20230802,150700,54500256,1073,1073,1073,1073,0
20230802,150600,54500256,1073,1073,1073,1073,0
20230802,150500,54500256,1073,1073,1073,1073,0
20230802,150400,54500256,1073,1073,1073,1073,0
20230802,150300,54500256,1073,1072,1073,1072,55
20230802,150200,54441293,1072,1072,1072,1072,0
20230802,150100,54441293,1072,1072,1072,1072,0
20230802,150000,54441293,1072,1072,1072,1072,0
20230802,145900,54441293,1072,1072,1072,1072,0
20230802,145800,54441293,1072,1072,1072,1072,0
20230802,145700,54441293,1072,1072,1072,1072,0
20230802,145600,54441293,1072,1072,1072,1072,2
20230802,145500,54439149,1072,1072,1072,1072,0
20230802,145400,54439149,1072,1072,1072,1072,9
20230802,145300,54429501,1072,1072,1072,1072,0
20230802,145200,54429501,1072,1072,1072,1072,0
20230802,145100,54429501,1072,1072,1072,1072,11
20230802,145000,54417709,1064,1064,1064,1064,2
20230802,144900,54415581,1072,1072,1072,1072,0
20230802,144800,54415581,1072,1072,1072,1072,0
20230802,144700,54415581,1072,1072,1072,1072,0
20230802,144600,54415581,1072,1072,1072,1072,0
20230802,144500,54415581,1072,1072,1072,1072,0
20230802,144400,54415581,1072,1072,1072,1072,0
20230802,144300,54415581,1072,1072,1072,1072,0
20230802,144200,54415581,1072,1072,1072,1072,0
20230802,144100,54415581,1072,1072,1072,1072,0
20230802,144000,54415581,1072,1072,1072,1072,0
20230802,143900,54415581,1072,1072,1072,1072,0
20230802,143800,54415581,1072,1072,1072,1072,0
20230802,143700,54415581,1072,1072,1072,1072,0
20230802,143600,54415581,1072,1072,1072,1072,0
20230802,143500,54415581,1072,1072,1072,1072,0
20230802,143400,54415581,1072,1072,1072,1072,0
20230802,143300,54415581,1072,1072,1072,1072,0
20230802,143200,54415581,1072,1072,1072,1072,0
20230802,143100,54415581,1072,1072,1072,1072,0
20230802,143000,54415581,1072,1072,1072,1072,0
20230802,142900,54415581,1072,1072,1072,1072,0
20230802,142800,54415581,1072,1072,1072,1072,0
20230802,142700,54415581,1072,1072,1072,1072,0
20230802,142600,54415581,1072,1072,1072,1072,0
20230802,142500,54415581,1072,1072,1072,1072,0
20230802,142400,54415581,1072,1072,1072,1072,0
20230802,142300,54415581,1072,1072,1072,1072,0
20230802,142200,54415581,1072,1072,1072,1072,31
20230802,142100,54382349,1073,1073,1073,1073,0
20230802,142000,54382349,1073,1073,1073,1073,0
20230802,141900,54382349,1073,1073,1073,1073,0
20230802,141800,54382349,1073,1073,1073,1073,0
20230802,141700,54382349,1073,1073,1073,1073,0
20230802,141600,54382349,1073,1071,1073,1071,221
20230802,141500,54145627,1074,1074,1074,1074,0
20230802,141400,54145627,1074,1074,1074,1074,0
20230802,141300,54145627,1074,1074,1074,1074,0
20230802,141200,54145627,1074,1074,1074,1074,0
20230802,141100,54145627,1074,1074,1074,1074,0
20230802,141000,54145627,1074,1074,1074,1074,0
20230802,140900,54145627,1074,1074,1074,1074,0
20230802,140800,54145627,1074,1074,1074,1074,0
20230802,140700,54145627,1074,1074,1074,1074,0
20230802,140600,54145627,1074,1074,1074,1074,0
20230802,140500,54145627,1074,1074,1074,1074,0
20230802,140400,54145627,1074,1074,1074,1074,0
20230802,140300,54145627,1074,1074,1074,1074,0
20230802,140200,54145627,1074,1074,1074,1074,0
20230802,140100,54145627,1074,1074,1074,1074,0
20230802,140000,54145627,1074,1074,1074,1074,0
20230802,135900,54145627,1074,1074,1074,1074,0
20230802,135800,54145627,1074,1074,1074,1074,0
20230802,135700,54145627,1074,1074,1074,1074,0
20230802,135600,54145627,1074,1074,1074,1074,0
20230802,135500,54145627,1074,1074,1074,1074,0
20230802,135400,54145627,1074,1074,1074,1074,0
20230802,135300,54145627,1074,1074,1074,1074,0
20230802,135200,54145627,1074,1074,1074,1074,0
20230802,135100,54145627,1074,1074,1074,1074,0
20230802,135000,54145627,1074,1074,1074,1074,0
20230802,134900,54145627,1074,1074,1074,1074,0
20230802,134800,54145627,1074,1074,1074,1074,0
20230802,134700,54145627,1074,1074,1074,1074,0
20230802,134600,54145627,1074,1074,1074,1074,0
20230802,134500,54145627,1074,1074,1074,1074,0
20230802,134400,54145627,1074,1074,1074,1074,0
20230802,134300,54145627,1074,1074,1074,1074,0
20230802,134200,54145627,1074,1074,1074,1074,0
20230802,134100,54145627,1074,1074,1074,1074,0
20230802,134000,54145627,1074,1074,1074,1074,0
20230802,133900,54145627,1074,1074,1074,1074,0
20230802,133800,54145627,1074,1074,1074,1074,0
20230802,133700,54145627,1074,1074,1074,1074,0
20230802,133600,54145627,1074,1074,1074,1074,0
20230802,133500,54145627,1074,1074,1074,1074,0
20230802,133400,54145627,1074,1074,1074,1074,0
20230802,133300,54145627,1074,1074,1074,1074,0
20230802,133200,54145627,1074,1074,1074,1074,0
20230802,133100,54145627,1074,1074,1074,1074,0
20230802,133000,54145627,1074,1074,1074,1074,0
20230802,132900,54145627,1074,1074,1074,1074,0
20230802,132800,54145627,1074,1074,1074,1074,0
20230802,132700,54145627,1074,1074,1074,1074,0
20230802,132600,54145627,1074,1063,1074,1063,5002
20230802,132500,48800289,1063,1063,1063,1063,0
20230802,132400,48800289,1063,1063,1063,1063,0
20230802,132300,48800289,1063,1063,1063,1063,1
20230802,132200,48799226,1063,1063,1063,1063,0
20230802,132100,48799226,1063,1063,1063,1063,0
20230802,132000,48799226,1063,1063,1063,1063,0
20230802,131900,48799226,1063,1063,1063,1063,0
20230802,131800,48799226,1063,1062,1063,1062,11
20230802,131700,48787543,1056,1056,1056,1056,1
20230802,131600,48786487,1063,1063,1063,1063,0
20230802,131500,48786487,1063,1057,1063,1056,3121
20230802,131400,45490672,1063,1063,1063,1063,0
20230802,131300,45490672,1063,1063,1063,1063,1
20230802,131200,45489609,1063,1063,1063,1063,0
20230802,131100,45489609,1063,1063,1063,1063,0
20230802,131000,45489609,1063,1063,1063,1063,10
20230802,130900,45478979,1056,1059,1059,1056,934
20230802,130800,44492625,1063,1063,1063,1063,0
20230802,130700,44492625,1063,1063,1063,1063,0
20230802,130600,44492625,1063,1063,1063,1063,0
20230802,130500,44492625,1063,1063,1063,1063,0
20230802,130400,44492625,1063,1063,1063,1063,0
20230802,130300,44492625,1063,1063,1063,1063,0
20230802,130200,44492625,1063,1063,1063,1063,10
20230802,130100,44481995,1063,1063,1063,1063,0
20230802,130000,44481995,1063,1063,1063,1063,1
20230802,125900,44480932,1063,1063,1063,1063,0
20230802,125800,44480932,1063,1063,1063,1063,0
20230802,125700,44480932,1063,1063,1063,1063,0
20230802,125600,44480932,1063,1063,1063,1063,0
20230802,125500,44480932,1063,1063,1063,1063,0
20230802,125400,44480932,1063,1060,1063,1060,211
20230802,125300,44257260,1063,1063,1063,1063,0
20230802,125200,44257260,1063,1063,1063,1063,0
20230802,125100,44257260,1063,1063,1063,1063,0
20230802,125000,44257260,1063,1063,1063,1063,0
20230802,124900,44257260,1063,1063,1063,1063,0
20230802,124800,44257260,1063,1063,1063,1063,500
20230802,124700,43725760,1063,1061,1063,1061,510
20230802,124600,43184630,1061,1061,1061,1061,0
20230802,124500,43184630,1061,1061,1061,1061,0
20230802,124400,43184630,1061,1061,1061,1061,0
20230802,124300,43184630,1061,1061,1061,1061,100
20230802,124200,43078530,1061,1061,1061,1061,0
20230802,124100,43078530,1061,1061,1061,1061,0
20230802,124000,43078530,1061,1061,1061,1061,0
20230802,123900,43078530,1061,1061,1061,1061,0
20230802,123800,43078530,1061,1061,1061,1061,0
20230802,123700,43078530,1061,1061,1061,1061,0
20230802,123600,43078530,1061,1061,1061,1061,0
20230802,123500,43078530,1061,1061,1061,1061,5
20230802,123400,43073225,1056,1056,1056,1056,137
20230802,123300,42928553,1063,1063,1063,1063,0
20230802,123200,42928553,1063,1063,1063,1063,0
20230802,123100,42928553,1063,1063,1063,1063,0
20230802,123000,42928553,1063,1063,1063,1063,0
20230802,122900,42928553,1063,1063,1063,1063,0
20230802,122800,42928553,1063,1063,1063,1063,0
20230802,122700,42928553,1063,1063,1063,1063,0
20230802,122600,42928553,1063,1063,1063,1063,0
20230802,122500,42928553,1063,1063,1063,1063,0
20230802,122400,42928553,1063,1063,1063,1063,0
20230802,122300,42928553,1063,1063,1063,1063,0
20230802,122200,42928553,1063,1063,1063,1063,0
20230802,122100,42928553,1063,1063,1063,1063,0
20230802,122000,42928553,1063,1063,1063,1063,0
20230802,121900,42928553,1063,1063,1063,1063,0
20230802,121800,42928553,1063,1063,1063,1063,0
20230802,121700,42928553,1063,1063,1063,1063,0
20230802,121600,42928553,1063,1063,1063,1063,0
20230802,121500,42928553,1063,1063,1063,1063,0
20230802,121400,42928553,1063,1063,1063,1063,0
20230802,121300,42928553,1063,1063,1063,1063,0
20230802,121200,42928553,1063,1063,1063,1063,0
20230802,121100,42928553,1063,1063,1063,1063,0
20230802,121000,42928553,1063,1063,1063,1063,0
20230802,120900,42928553,1063,1063,1063,1063,0
20230802,120800,42928553,1063,1063,1063,1063,0
20230802,120700,42928553,1063,1063,1063,1056,8516
20230802,120600,33931823,1064,1064,1064,1064,10
20230802,120500,33921183,1064,1064,1064,1064,0
20230802,120400,33921183,1064,1064,1064,1064,2
20230802,120300,33919055,1063,1067,1067,1063,1867
20230802,120200,31932870,1070,1070,1070,1070,0
20230802,120100,31932870,1070,1070,1070,1070,0
20230802,120000,31932870,1070,1070,1070,1070,0
20230802,115900,31932870,1070,1070,1070,1070,0
20230802,115800,31932870,1070,1070,1070,1070,0
20230802,115700,31932870,1070,1070,1070,1070,0
20230802,115600,31932870,1070,1070,1070,1070,0
20230802,115500,31932870,1070,1069,1070,1069,2
20230802,115400,31930731,1067,1067,1067,1067,0
20230802,115300,31930731,1067,1067,1067,1067,0
20230802,115200,31930731,1067,1067,1067,1067,0
20230802,115100,31930731,1067,1067,1067,1067,0
20230802,115000,31930731,1067,1067,1067,1067,0
20230802,114900,31930731,1067,1067,1067,1067,4
20230802,114800,31926463,1067,1067,1067,1067,4
20230802,114700,31922195,1067,1069,1069,1067,115
20230802,114600,31799292,1069,1069,1069,1069,0
20230802,114500,31799292,1069,1069,1069,1069,0
20230802,114400,31799292,1069,1071,1072,1069,7
20230802,114300,31791804,1069,1069,1069,1069,5
20230802,114200,31786459,1069,1072,1072,1069,157
20230802,114100,31618312,1073,1073,1073,1073,0
20230802,114000,31618312,1073,1073,1073,1073,100
20230802,113900,31511012,1075,1074,1075,1074,7
20230802,113800,31503488,1075,1075,1075,1074,100
20230802,113700,31395993,1074,1069,1074,1065,417
20230802,113600,30950122,1069,1069,1069,1069,100
20230802,113500,30843222,1069,1069,1069,1069,0
20230802,113400,30843222,1069,1069,1069,1069,0
20230802,113300,30843222,1069,1069,1069,1069,0
20230802,113200,30843222,1069,1069,1069,1069,1
20230802,113100,30842153,1069,1069,1069,1069,0
20230802,113000,30842153,1069,1069,1069,1069,0
20230802,112900,30842153,1069,1069,1069,1069,1
20230802,112800,30841084,1066,1066,1066,1066,0
20230802,112700,30841084,1066,1066,1066,1066,1722
20230802,112600,29005432,1070,1070,1070,1070,0
20230802,112500,29005432,1070,1069,1070,1069,3
20230802,112400,29002224,1068,1068,1068,1068,0
20230802,112300,29002224,1068,1068,1068,1068,73
20230802,112200,28924260,1073,1073,1073,1073,1
20230802,112100,28923187,1070,1070,1070,1070,0
20230802,112000,28923187,1070,1070,1070,1070,3648
20230802,111900,25019827,1074,1074,1074,1074,500
20230802,111800,24482827,1074,1074,1074,1074,0
20230802,111700,24482827,1074,1074,1074,1074,0
20230802,111600,24482827,1074,1074,1074,1074,0
20230802,111500,24482827,1074,1074,1074,1074,2
20230802,111400,24480679,1071,1075,1076,1071,365
20230802,111300,24088867,1076,1076,1076,1076,0
20230802,111200,24088867,1076,1076,1076,1076,0
20230802,111100,24088867,1076,1076,1076,1076,0
20230802,111000,24088867,1076,1076,1076,1076,0
20230802,110900,24088867,1076,1076,1076,1076,0
20230802,110800,24088867,1076,1076,1076,1076,0
20230802,110700,24088867,1076,1076,1076,1076,2
20230802,110600,24086715,1075,1075,1075,1075,0
20230802,110500,24086715,1075,1075,1075,1075,0
20230802,110400,24086715,1075,1075,1075,1075,0
20230802,110300,24086715,1075,1075,1075,1075,0
20230802,110200,24086715,1075,1075,1075,1075,5
20230802,110100,24081340,1070,1070,1070,1070,115
20230802,110000,23958290,1076,1071,1076,1071,5
20230802,105900,23952920,1076,1076,1076,1076,0
20230802,105800,23952920,1076,1075,1076,1070,446
20230802,105700,23474164,1076,1076,1076,1076,0
20230802,105600,23474164,1076,1076,1076,1076,10
20230802,105500,23463404,1073,1073,1073,1073,637
20230802,105400,22779903,1076,1073,1076,1073,6
20230802,105300,22773453,1076,1076,1076,1076,0
20230802,105200,22773453,1076,1076,1076,1076,0
20230802,105100,22773453,1076,1076,1076,1076,100
20230802,105000,22665853,1078,1078,1078,1078,0
20230802,104900,22665853,1078,1078,1078,1078,0
20230802,104800,22665853,1078,1078,1078,1078,100
20230802,104700,22558053,1078,1078,1078,1078,0
20230802,104600,22558053,1078,1078,1078,1078,200
20230802,104500,22342453,1078,1078,1078,1078,0
20230802,104400,22342453,1078,1078,1078,1078,0
20230802,104300,22342453,1078,1078,1078,1078,0
20230802,104200,22342453,1078,1077,1078,1077,130
20230802,104100,22202423,1078,1078,1078,1078,0
20230802,104000,22202423,1078,1078,1078,1078,0
20230802,103900,22202423,1078,1078,1078,1078,1000
20230802,103800,21124423,1078,1078,1078,1078,0
20230802,103700,21124423,1078,1078,1078,1078,0
20230802,103600,21124423,1078,1078,1078,1078,140
20230802,103500,20973503,1078,1078,1078,1078,0
20230802,103400,20973503,1078,1078,1078,1078,0
20230802,103300,20973503,1078,1078,1078,1078,1
20230802,103200,20972425,1078,1078,1078,1078,0
20230802,103100,20972425,1078,1078,1078,1078,0
20230802,103000,20972425,1078,1078,1078,1078,0
20230802,102900,20972425,1078,1078,1078,1078,0
20230802,102800,20972425,1078,1077,1078,1077,1001
20230802,102700,19894347,1077,1077,1077,1077,0
20230802,102600,19894347,1077,1077,1077,1077,0
20230802,102500,19894347,1077,1077,1077,1077,0
20230802,102400,19894347,1077,1077,1077,1077,0
20230802,102300,19894347,1077,1077,1077,1077,0
20230802,102200,19894347,1077,1077,1077,1077,1
20230802,102100,19893270,1068,1070,1070,1068,384
20230802,102000,19482987,1078,1073,1078,1068,5587
20230802,101900,13507664,1078,1078,1078,1078,0
20230802,101800,13507664,1078,1078,1078,1078,0
20230802,101700,13507664,1078,1078,1078,1078,0
20230802,101600,13507664,1078,1078,1078,1078,0
20230802,101500,13507664,1078,1078,1078,1078,0
20230802,101400,13507664,1078,1078,1078,1078,0
20230802,101300,13507664,1078,1078,1078,1073,12
20230802,101200,13494733,1078,1078,1078,1078,0
20230802,101100,13494733,1078,1078,1078,1078,10
20230802,101000,13483953,1072,1072,1072,1072,692
20230802,100900,12742129,1071,1071,1071,1071,0
20230802,100800,12742129,1071,1071,1071,1071,0
20230802,100700,12742129,1071,1071,1071,1071,0
20230802,100600,12742129,1071,1071,1071,1071,0
20230802,100500,12742129,1071,1071,1071,1071,0
20230802,100400,12742129,1071,1071,1071,1071,1000
20230802,100300,11671129,1072,1072,1072,1072,39
20230802,100200,11629321,1072,1072,1072,1072,37
20230802,100100,11589657,1072,1072,1072,1072,1036
20230802,100000,10479065,1072,1072,1072,1072,0
20230802,095900,10479065,1072,1072,1072,1072,0
20230802,095800,10479065,1072,1072,1072,1072,0
20230802,095700,10479065,1072,1072,1072,1072,0
20230802,095600,10479065,1072,1072,1072,1072,3
20230802,095500,10475849,1072,1072,1072,1072,0
20230802,095400,10475849,1072,1072,1072,1072,0
20230802,095300,10475849,1072,1072,1072,1072,0
20230802,095200,10475849,1072,1072,1072,1072,0
20230802,095100,10475849,1072,1072,1072,1072,0
20230802,095000,10475849,1072,1072,1072,1072,0
20230802,094900,10475849,1072,1072,1072,1072,0
20230802,094800,10475849,1072,1071,1072,1071,10
20230802,094700,10465133,1071,1067,1071,1067,100
20230802,094600,10358409,1067,1067,1067,1067,201
20230802,094500,10143942,1066,1067,1067,1066,2058
20230802,094400,7948107,1067,1069,1069,1067,1043
20230802,094300,6835146,1069,1069,1069,1069,60
20230802,094200,6771006,1069,1069,1069,1069,0
20230802,094100,6771006,1069,1069,1069,1069,0
20230802,094000,6771006,1069,1068,1070,1067,375
20230802,093900,6370552,1071,1069,1071,1069,21
20230802,093800,6348083,1071,1071,1071,1071,0
20230802,093700,6348083,1071,1071,1071,1071,0
20230802,093600,6348083,1071,1071,1071,1071,10
20230802,093500,6337373,1069,1070,1072,1069,97
20230802,093400,6233583,1073,1071,1073,1071,27
20230802,093300,6204635,1073,1073,1073,1073,0
20230802,093200,6204635,1073,1072,1073,1072,190
20230802,093100,6000865,1072,1071,1073,1071,91
20230802,093000,5903335,1073,1073,1073,1073,0
20230802,092900,5903335,1073,1073,1073,1073,0
20230802,092800,5903335,1073,1069,1073,1069,106
20230802,092700,5790013,1077,1077,1077,1077,0
20230802,092600,5790013,1077,1071,1077,1070,555
20230802,092500,5196092,1080,1080,1080,1080,0
20230802,092400,5196092,1080,1080,1080,1080,0
20230802,092300,5196092,1080,1080,1080,1080,0
20230802,092200,5196092,1080,1074,1080,1071,360
20230802,092100,4809494,1079,1077,1079,1075,208
20230802,092000,4585616,1080,1070,1080,1070,1941
20230802,091900,2507951,1070,1070,1070,1070,510
20230802,091800,1962251,1070,1070,1070,1070,186
20230802,091700,1763231,1068,1068,1068,1068,100
20230802,091600,1656431,1070,1063,1070,1063,368
20230802,091500,1263987,1071,1071,1071,1071,0
20230802,091400,1263987,1071,1071,1071,1071,0
20230802,091300,1263987,1071,1071,1071,1071,0
20230802,091200,1263987,1071,1071,1071,1071,0
20230802,091100,1263987,1071,1071,1071,1071,0
20230802,091000,1263987,1071,1071,1071,1071,0
20230802,090900,1263987,1071,1071,1071,1071,2
20230802,090800,1261845,1063,1071,1071,1063,80
20230802,090700,1176781,1063,1063,1063,1063,1000
20230802,090600,113781,1073,1073,1073,1073,0
20230802,090500,113781,1073,1073,1073,1073,1
20230802,090400,112708,1073,1073,1073,1073,0
20230802,090300,112708,1073,1073,1073,1073,0
20230802,090200,112708,1073,1073,1073,1073,0
20230802,090100,112708,1073,1073,1073,1073,0
20230802,090000,112708,1073,1063,1073,1063,106