KissMeData/084680/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193900,91220481,1342,1342,1342,1342,9021
20230804,193800,91220481,1342,1342,1342,1342,0
20230804,193700,91220481,1342,1342,1342,1342,0
20230804,193600,91220481,1342,1342,1342,1342,0
20230804,193500,91220481,1342,1342,1342,1342,0
20230804,193400,91220481,1342,1342,1342,1342,0
20230804,193300,91220481,1342,1342,1342,1342,0
20230804,193200,91220481,1342,1342,1342,1342,0
20230804,193100,91220481,1342,1342,1342,1342,0
20230804,193000,91220481,1342,1342,1342,1342,0
20230804,192900,91220481,1342,1342,1342,1342,0
20230804,192800,91220481,1342,1342,1342,1342,0
20230804,192700,91220481,1342,1342,1342,1342,0
20230804,192600,91220481,1342,1342,1342,1342,0
20230804,192500,91220481,1342,1342,1342,1342,0
20230804,192400,91220481,1342,1342,1342,1342,0
20230804,192300,91220481,1342,1342,1342,1342,0
20230804,192200,91220481,1342,1342,1342,1342,0
20230804,192100,91220481,1342,1342,1342,1342,0
20230804,192000,91220481,1342,1342,1342,1342,0
20230804,191900,91220481,1342,1342,1342,1342,0
20230804,191800,91220481,1342,1342,1342,1342,0
20230804,191700,91220481,1342,1342,1342,1342,0
20230804,191600,91220481,1342,1342,1342,1342,0
20230804,191500,91220481,1342,1342,1342,1342,0
20230804,191400,91220481,1342,1342,1342,1342,0
20230804,191300,91220481,1342,1342,1342,1342,0
20230804,191200,91220481,1342,1342,1342,1342,0
20230804,191100,91220481,1342,1342,1342,1342,0
20230804,191000,91220481,1342,1342,1342,1342,0
20230804,190900,91220481,1342,1342,1342,1342,9021
20230804,190800,91220481,1342,1342,1342,1342,0
20230804,190700,91220481,1342,1342,1342,1342,0
20230804,190600,91220481,1342,1342,1342,1342,0
20230804,190500,91220481,1342,1342,1342,1342,0
20230804,190400,91220481,1342,1342,1342,1342,0
20230804,190300,91220481,1342,1342,1342,1342,0
20230804,190200,91220481,1342,1342,1342,1342,0
20230804,190100,91220481,1342,1342,1342,1342,0
20230804,190000,91220481,1342,1342,1342,1342,0
20230804,185900,91220481,1342,1342,1342,1342,0
20230804,185800,91220481,1342,1342,1342,1342,0
20230804,185700,91220481,1342,1342,1342,1342,0
20230804,185600,91220481,1342,1342,1342,1342,0
20230804,185500,91220481,1342,1342,1342,1342,0
20230804,185400,91220481,1342,1342,1342,1342,0
20230804,185300,91220481,1342,1342,1342,1342,0
20230804,185200,91220481,1342,1342,1342,1342,0
20230804,185100,91220481,1342,1342,1342,1342,0
20230804,185000,91220481,1342,1342,1342,1342,0
20230804,184900,91220481,1342,1342,1342,1342,0
20230804,184800,91220481,1342,1342,1342,1342,0
20230804,184700,91220481,1342,1342,1342,1342,0
20230804,184600,91220481,1342,1342,1342,1342,0
20230804,184500,91220481,1342,1342,1342,1342,0
20230804,184400,91220481,1342,1342,1342,1342,0
20230804,184300,91220481,1342,1342,1342,1342,0
20230804,184200,91220481,1342,1342,1342,1342,0
20230804,184100,91220481,1342,1342,1342,1342,0
20230804,184000,91220481,1342,1342,1342,1342,0
20230804,183900,91220481,1342,1342,1342,1342,9021
20230804,183800,91220481,1342,1342,1342,1342,0
20230804,183700,91220481,1342,1342,1342,1342,0
20230804,183600,91220481,1342,1342,1342,1342,0
20230804,183500,91220481,1342,1342,1342,1342,0
20230804,183400,91220481,1342,1342,1342,1342,0
20230804,183300,91220481,1342,1342,1342,1342,0
20230804,183200,91220481,1342,1342,1342,1342,0
20230804,183100,91220481,1342,1342,1342,1342,0
20230804,183000,91220481,1342,1342,1342,1342,0
20230804,182900,91220481,1342,1342,1342,1342,0
20230804,182800,91220481,1342,1342,1342,1342,0
20230804,182700,91220481,1342,1342,1342,1342,0
20230804,182600,91220481,1342,1342,1342,1342,0
20230804,182500,91220481,1342,1342,1342,1342,0
20230804,182400,91220481,1342,1342,1342,1342,0
20230804,182300,91220481,1342,1342,1342,1342,0
20230804,182200,91220481,1342,1342,1342,1342,0
20230804,182100,91220481,1342,1342,1342,1342,0
20230804,182000,91220481,1342,1342,1342,1342,0
20230804,181900,91220481,1342,1342,1342,1342,0
20230804,181800,91220481,1342,1342,1342,1342,0
20230804,181700,91220481,1342,1342,1342,1342,0
20230804,181600,91220481,1342,1342,1342,1342,0
20230804,181500,91220481,1342,1342,1342,1342,0
20230804,181400,91220481,1342,1342,1342,1342,0
20230804,181300,91220481,1342,1342,1342,1342,0
20230804,181200,91220481,1342,1342,1342,1342,0
20230804,181100,91220481,1342,1342,1342,1342,0
20230804,181000,91220481,1342,1342,1342,1342,0
20230804,180900,91220481,1342,1342,1342,1342,9021
20230804,180800,91220481,1342,1342,1342,1342,0
20230804,180700,91220481,1342,1342,1342,1342,0
20230804,180600,91220481,1342,1342,1342,1342,0
20230804,180500,91220481,1342,1342,1342,1342,0
20230804,180400,91220481,1342,1342,1342,1342,0
20230804,180300,91220481,1342,1342,1342,1342,0
20230804,180200,91220481,1342,1342,1342,1342,0
20230804,180100,91220481,1342,1342,1342,1342,0
20230804,180000,91220481,1342,1342,1342,1342,0
20230804,175900,91220481,1342,1342,1342,1342,0
20230804,175800,91220481,1342,1342,1342,1342,0
20230804,175700,91220481,1342,1342,1342,1342,0
20230804,175600,91220481,1342,1342,1342,1342,0
20230804,175500,91220481,1342,1342,1342,1342,0
20230804,175400,91220481,1342,1342,1342,1342,0
20230804,175300,91220481,1342,1342,1342,1342,0
20230804,175200,91220481,1342,1342,1342,1342,0
20230804,175100,91220481,1342,1342,1342,1342,0
20230804,175000,91220481,1342,1342,1342,1342,0
20230804,174900,91220481,1342,1342,1342,1342,0
20230804,174800,91220481,1342,1342,1342,1342,0
20230804,174700,91220481,1342,1342,1342,1342,0
20230804,174600,91220481,1342,1342,1342,1342,0
20230804,174500,91220481,1342,1342,1342,1342,0
20230804,174400,91220481,1342,1342,1342,1342,0
20230804,174300,91220481,1342,1342,1342,1342,0
20230804,174200,91220481,1342,1342,1342,1342,0
20230804,174100,91220481,1342,1342,1342,1342,0
20230804,174000,91220481,1342,1342,1342,1342,0
20230804,173900,91220481,1342,1342,1342,1342,9021
20230804,173800,91220481,1342,1342,1342,1342,0
20230804,173700,91220481,1342,1342,1342,1342,0
20230804,173600,91220481,1342,1342,1342,1342,0
20230804,173500,91220481,1342,1342,1342,1342,0
20230804,173400,91220481,1342,1342,1342,1342,0
20230804,173300,91220481,1342,1342,1342,1342,0
20230804,173200,91220481,1342,1342,1342,1342,0
20230804,173100,91220481,1342,1342,1342,1342,0
20230804,173000,91220481,1342,1342,1342,1342,0
20230804,172900,91220481,1342,1342,1342,1342,0
20230804,172800,91220481,1342,1342,1342,1342,0
20230804,172700,91220481,1342,1342,1342,1342,0
20230804,172600,91220481,1342,1342,1342,1342,0
20230804,172500,91220481,1342,1342,1342,1342,0
20230804,172400,91220481,1342,1342,1342,1342,0
20230804,172300,91220481,1342,1342,1342,1342,0
20230804,172200,91220481,1342,1342,1342,1342,0
20230804,172100,91220481,1342,1342,1342,1342,0
20230804,172000,91220481,1342,1342,1342,1342,0
20230804,171900,91220481,1342,1342,1342,1342,0
20230804,171800,91220481,1342,1342,1342,1342,0
20230804,171700,91220481,1342,1342,1342,1342,0
20230804,171600,91220481,1342,1342,1342,1342,0
20230804,171500,91220481,1342,1342,1342,1342,0
20230804,171400,91220481,1342,1342,1342,1342,0
20230804,171300,91220481,1342,1342,1342,1342,0
20230804,171200,91220481,1342,1342,1342,1342,0
20230804,171100,91220481,1342,1342,1342,1342,0
20230804,171000,91220481,1342,1342,1342,1342,0
20230804,170900,91220481,1342,1342,1342,1342,9021
20230804,170800,91220481,1342,1342,1342,1342,0
20230804,170700,91220481,1342,1342,1342,1342,0
20230804,170600,91220481,1342,1342,1342,1342,0
20230804,170500,91220481,1342,1342,1342,1342,0
20230804,170400,91220481,1342,1342,1342,1342,0
20230804,170300,91220481,1342,1342,1342,1342,0
20230804,170200,91220481,1342,1342,1342,1342,0
20230804,170100,91220481,1342,1342,1342,1342,0
20230804,170000,91220481,1342,1342,1342,1342,0
20230804,165900,91220481,1342,1342,1342,1342,0
20230804,165800,91220481,1342,1342,1342,1342,0
20230804,165700,91220481,1342,1342,1342,1342,0
20230804,165600,91220481,1342,1342,1342,1342,0
20230804,165500,91220481,1342,1342,1342,1342,0
20230804,165400,91220481,1342,1342,1342,1342,0
20230804,165300,91220481,1342,1342,1342,1342,0
20230804,165200,91220481,1342,1342,1342,1342,0
20230804,165100,91220481,1342,1342,1342,1342,0
20230804,165000,91220481,1342,1342,1342,1342,0
20230804,164900,91220481,1342,1342,1342,1342,0
20230804,164800,91220481,1342,1342,1342,1342,0
20230804,164700,91220481,1342,1342,1342,1342,0
20230804,164600,91220481,1342,1342,1342,1342,0
20230804,164500,91220481,1342,1342,1342,1342,0
20230804,164400,91220481,1342,1342,1342,1342,0
20230804,164300,91220481,1342,1342,1342,1342,0
20230804,164200,91220481,1342,1342,1342,1342,0
20230804,164100,91220481,1342,1342,1342,1342,0
20230804,164000,91220481,1342,1342,1342,1342,0
20230804,163900,91220481,1342,1342,1342,1342,9021
20230804,163800,91220481,1342,1342,1342,1342,0
20230804,163700,91220481,1342,1342,1342,1342,0
20230804,163600,91220481,1342,1342,1342,1342,0
20230804,163500,91220481,1342,1342,1342,1342,0
20230804,163400,91220481,1342,1342,1342,1342,0
20230804,163300,91220481,1342,1342,1342,1342,0
20230804,163200,91220481,1342,1342,1342,1342,0
20230804,163100,91220481,1342,1342,1342,1342,0
20230804,163000,91220481,1342,1342,1342,1342,0
20230804,162900,91220481,1342,1342,1342,1342,0
20230804,162800,91220481,1342,1342,1342,1342,0
20230804,162700,91220481,1342,1342,1342,1342,0
20230804,162600,91220481,1342,1342,1342,1342,0
20230804,162500,91220481,1342,1342,1342,1342,0
20230804,162400,91220481,1342,1342,1342,1342,0
20230804,162300,91220481,1342,1342,1342,1342,0
20230804,162200,91220481,1342,1342,1342,1342,0
20230804,162100,91220481,1342,1342,1342,1342,0
20230804,162000,91220481,1342,1342,1342,1342,0
20230804,161900,91220481,1342,1342,1342,1342,0
20230804,161800,91220481,1342,1342,1342,1342,0
20230804,161700,91220481,1342,1342,1342,1342,0
20230804,161600,91220481,1342,1342,1342,1342,0
20230804,161500,91220481,1342,1342,1342,1342,0
20230804,161400,91220481,1342,1342,1342,1342,0
20230804,161300,91220481,1342,1342,1342,1342,0
20230804,161200,91220481,1342,1342,1342,1342,0
20230804,161100,91220481,1342,1342,1342,1342,0
20230804,161000,91220481,1342,1342,1342,1342,0
20230804,160900,91220481,1342,1342,1342,1342,9021
20230804,160800,91220481,1342,1342,1342,1342,0
20230804,160700,91220481,1342,1342,1342,1342,0
20230804,160600,91220481,1342,1342,1342,1342,0
20230804,160500,91220481,1342,1342,1342,1342,0
20230804,160400,91220481,1342,1342,1342,1342,0
20230804,160300,91220481,1342,1342,1342,1342,0
20230804,160200,91220481,1342,1342,1342,1342,0
20230804,160100,91220481,1342,1342,1342,1342,0
20230804,160000,91220481,1342,1342,1342,1342,0
20230804,155900,91220481,1342,1342,1342,1342,0
20230804,155800,91220481,1342,1342,1342,1342,0
20230804,155700,91220481,1342,1342,1342,1342,0
20230804,155600,91220481,1342,1342,1342,1342,0
20230804,155500,91220481,1342,1342,1342,1342,0
20230804,155400,91220481,1342,1342,1342,1342,0
20230804,155300,91220481,1342,1342,1342,1342,0
20230804,155200,91220481,1342,1342,1342,1342,0
20230804,155100,91220481,1342,1342,1342,1342,0
20230804,155000,91220481,1342,1342,1342,1342,0
20230804,154900,91220481,1342,1342,1342,1342,0
20230804,154800,91220481,1342,1342,1342,1342,0
20230804,154700,91220481,1342,1342,1342,1342,0
20230804,154600,91220481,1342,1342,1342,1342,0
20230804,154500,91220481,1342,1342,1342,1342,0
20230804,154400,91220481,1342,1342,1342,1342,0
20230804,154300,91220481,1342,1342,1342,1342,0
20230804,154200,91220481,1342,1342,1342,1342,0
20230804,154100,91220481,1342,1342,1342,1342,0
20230804,154000,91220481,1342,1342,1342,1342,0
20230804,153900,91220481,1342,1342,1342,1342,9021
20230804,153800,91220481,1342,1342,1342,1342,0
20230804,153700,91220481,1342,1342,1342,1342,0
20230804,153600,91220481,1342,1342,1342,1342,0
20230804,153500,91220481,1342,1342,1342,1342,0
20230804,153400,91220481,1342,1342,1342,1342,0
20230804,153300,91220481,1342,1342,1342,1342,0
20230804,153200,91220481,1342,1342,1342,1342,0
20230804,153100,91220481,1342,1342,1342,1342,0
20230804,153000,91220481,1342,1342,1342,1342,9021
20230804,152900,79114299,1335,1335,1335,1335,0
20230804,152800,79114299,1335,1335,1335,1335,0
20230804,152700,79114299,1335,1335,1335,1335,0
20230804,152600,79114299,1335,1335,1335,1335,0
20230804,152500,79114299,1335,1335,1335,1335,0
20230804,152400,79114299,1335,1335,1335,1335,0
20230804,152300,79114299,1335,1335,1335,1335,0
20230804,152200,79114299,1335,1335,1335,1335,0
20230804,152100,79114299,1335,1335,1335,1335,0
20230804,152000,79114299,1335,1335,1335,1335,0
20230804,151900,79114299,1335,1336,1336,1335,852
20230804,151800,77976806,1336,1336,1336,1336,50
20230804,151700,77910006,1336,1336,1336,1336,945
20230804,151600,76647486,1336,1336,1336,1336,485
20230804,151500,75999526,1336,1336,1336,1336,356
20230804,151400,75523910,1336,1336,1336,1336,546
20230804,151300,74794454,1336,1336,1336,1336,311
20230804,151200,74378958,1336,1336,1336,1336,59
20230804,151100,74300134,1336,1336,1336,1336,0
20230804,151000,74300134,1336,1336,1336,1336,58
20230804,150900,74222646,1335,1335,1335,1335,12
20230804,150800,74206626,1335,1335,1335,1335,0
20230804,150700,74206626,1335,1335,1335,1335,22
20230804,150600,74177256,1335,1335,1335,1335,3
20230804,150500,74173251,1335,1335,1335,1335,0
20230804,150400,74173251,1335,1334,1335,1334,105
20230804,150300,74033134,1334,1334,1334,1334,0
20230804,150200,74033134,1334,1334,1334,1334,0
20230804,150100,74033134,1334,1334,1334,1334,30
20230804,150000,73993114,1334,1334,1334,1334,0
20230804,145900,73993114,1334,1334,1334,1334,1911
20230804,145800,71443840,1334,1334,1334,1334,0
20230804,145700,71443840,1334,1335,1335,1334,350
20230804,145600,70976877,1336,1336,1336,1336,0
20230804,145500,70976877,1336,1336,1336,1336,196
20230804,145400,70715021,1337,1337,1337,1337,0
20230804,145300,70715021,1337,1337,1337,1337,32
20230804,145200,70672237,1337,1337,1337,1337,0
20230804,145100,70672237,1337,1336,1337,1336,599
20230804,145000,69871966,1335,1334,1335,1334,4768
20230804,144900,63508668,1334,1334,1334,1334,1020
20230804,144800,62147988,1334,1334,1334,1334,19
20230804,144700,62122642,1334,1334,1334,1334,25
20230804,144600,62089292,1333,1333,1334,1333,16
20230804,144500,62067952,1334,1333,1334,1333,4490
20230804,144400,56082666,1333,1333,1333,1333,1
20230804,144300,56081333,1333,1332,1333,1332,543
20230804,144200,55358014,1333,1332,1333,1332,2363
20230804,144100,52210404,1332,1331,1332,1331,106
20230804,144000,52069292,1332,1332,1332,1332,9
20230804,143900,52057304,1332,1332,1332,1332,0
20230804,143800,52057304,1332,1332,1332,1332,0
20230804,143700,52057304,1332,1332,1332,1332,0
20230804,143600,52057304,1332,1332,1332,1332,0
20230804,143500,52057304,1332,1332,1332,1332,0
20230804,143400,52057304,1332,1332,1332,1332,0
20230804,143300,52057304,1332,1332,1332,1332,40
20230804,143200,52004024,1332,1332,1332,1332,0
20230804,143100,52004024,1332,1332,1332,1332,0
20230804,143000,52004024,1332,1332,1332,1332,0
20230804,142900,52004024,1332,1332,1332,1332,0
20230804,142800,52004024,1332,1332,1332,1332,52
20230804,142700,51934760,1331,1331,1331,1331,0
20230804,142600,51934760,1331,1331,1331,1331,0
20230804,142500,51934760,1331,1331,1331,1331,0
20230804,142400,51934760,1331,1331,1331,1331,0
20230804,142300,51934760,1331,1331,1331,1331,33
20230804,142200,51890837,1331,1331,1331,1331,0
20230804,142100,51890837,1331,1332,1332,1331,147
20230804,142000,51695171,1332,1332,1332,1332,0
20230804,141900,51695171,1332,1332,1332,1332,0
20230804,141800,51695171,1332,1332,1332,1332,100
20230804,141700,51561971,1333,1333,1333,1333,9
20230804,141600,51549974,1333,1333,1333,1333,0
20230804,141500,51549974,1333,1333,1333,1333,0
20230804,141400,51549974,1333,1333,1333,1333,9
20230804,141300,51537977,1333,1333,1333,1333,0
20230804,141200,51537977,1333,1333,1333,1333,48
20230804,141100,51473993,1333,1333,1333,1333,41
20230804,141000,51419340,1333,1333,1333,1333,9
20230804,140900,51407343,1333,1333,1333,1333,151
20230804,140800,51206060,1333,1333,1333,1333,9
20230804,140700,51194063,1333,1333,1333,1333,40
20230804,140600,51140743,1333,1333,1333,1333,0
20230804,140500,51140743,1333,1333,1333,1333,0
20230804,140400,51140743,1333,1333,1333,1333,2
20230804,140300,51138077,1333,1333,1333,1333,0
20230804,140200,51138077,1333,1333,1333,1333,0
20230804,140100,51138077,1333,1333,1333,1333,14
20230804,140000,51119415,1332,1333,1333,1332,936
20230804,135900,49872383,1333,1333,1333,1333,0
20230804,135800,49872383,1333,1334,1334,1333,119
20230804,135700,49713755,1334,1333,1334,1333,460
20230804,135600,49100574,1333,1333,1333,1333,18
20230804,135500,49076580,1333,1333,1333,1333,15
20230804,135400,49056585,1333,1333,1333,1333,13
20230804,135300,49039256,1333,1333,1333,1333,13
20230804,135200,49021927,1333,1333,1333,1333,514
20230804,135100,48336765,1333,1333,1333,1333,407
20230804,135000,47794234,1333,1333,1333,1333,16
20230804,134900,47772906,1333,1333,1333,1333,16
20230804,134800,47751578,1333,1333,1333,1333,18
20230804,134700,47727584,1333,1332,1333,1332,41
20230804,134600,47672956,1332,1332,1332,1332,1428
20230804,134500,45770860,1332,1332,1332,1332,20
20230804,134400,45744220,1332,1332,1332,1332,20
20230804,134300,45717580,1332,1332,1332,1332,0
20230804,134200,45717580,1332,1331,1332,1331,29
20230804,134100,45678961,1332,1332,1332,1332,28
20230804,134000,45641665,1332,1332,1332,1332,0
20230804,133900,45641665,1332,1332,1332,1332,35
20230804,133800,45595045,1332,1332,1332,1332,19
20230804,133700,45569737,1332,1332,1332,1332,10
20230804,133600,45556417,1332,1332,1332,1332,10
20230804,133500,45543097,1332,1332,1332,1332,30
20230804,133400,45503137,1332,1332,1332,1332,20
20230804,133300,45476497,1332,1332,1332,1332,20
20230804,133200,45449857,1332,1332,1332,1332,10
20230804,133100,45436537,1331,1331,1331,1331,0
20230804,133000,45436537,1331,1331,1331,1331,0
20230804,132900,45436537,1331,1331,1331,1331,1997
20230804,132800,42778530,1331,1331,1331,1331,0
20230804,132700,42778530,1331,1332,1332,1331,112
20230804,132600,42629448,1332,1332,1332,1332,20
20230804,132500,42602808,1332,1329,1332,1329,141
20230804,132400,42415030,1328,1328,1328,1328,0
20230804,132300,42415030,1328,1328,1328,1328,0
20230804,132200,42415030,1328,1328,1328,1328,0
20230804,132100,42415030,1328,1328,1328,1328,0
20230804,132000,42415030,1328,1328,1328,1328,0
20230804,131900,42415030,1328,1328,1328,1328,0
20230804,131800,42415030,1328,1328,1328,1328,0
20230804,131700,42415030,1328,1328,1328,1328,5
20230804,131600,42408390,1325,1325,1325,1325,0
20230804,131500,42408390,1325,1325,1325,1325,803
20230804,131400,41344415,1325,1325,1325,1325,0
20230804,131300,41344415,1325,1325,1325,1325,0
20230804,131200,41344415,1325,1325,1325,1325,0
20230804,131100,41344415,1325,1325,1325,1325,0
20230804,131000,41344415,1325,1325,1325,1325,3
20230804,130900,41340440,1325,1325,1325,1325,22
20230804,130800,41311290,1325,1325,1325,1325,0
20230804,130700,41311290,1325,1326,1326,1325,1333
20230804,130600,39544947,1327,1327,1327,1327,14
20230804,130500,39526369,1327,1327,1327,1327,14
20230804,130400,39507791,1327,1327,1327,1327,14
20230804,130300,39489213,1327,1327,1327,1327,8
20230804,130200,39478597,1327,1327,1327,1327,16
20230804,130100,39457365,1327,1327,1327,1327,54
20230804,130000,39385707,1327,1327,1327,1327,16
20230804,125900,39364475,1327,1327,1327,1327,24
20230804,125800,39332627,1327,1327,1327,1327,38
20230804,125700,39282201,1327,1327,1327,1327,0
20230804,125600,39282201,1327,1326,1327,1326,469
20230804,125500,38659841,1325,1325,1325,1325,1310
20230804,125400,36924091,1325,1325,1325,1325,15
20230804,125300,36904216,1325,1325,1325,1325,0
20230804,125200,36904216,1325,1325,1325,1325,33
20230804,125100,36860491,1325,1325,1325,1325,1
20230804,125000,36859166,1325,1325,1325,1325,0
20230804,124900,36859166,1325,1325,1325,1325,0
20230804,124800,36859166,1325,1325,1325,1325,0
20230804,124700,36859166,1325,1325,1325,1325,0
20230804,124600,36859166,1325,1325,1325,1325,160
20230804,124500,36647166,1325,1325,1325,1325,0
20230804,124400,36647166,1325,1325,1325,1325,0
20230804,124300,36647166,1325,1326,1326,1325,480
20230804,124200,36011152,1326,1326,1326,1326,0
20230804,124100,36011152,1326,1326,1326,1326,0
20230804,124000,36011152,1326,1326,1326,1326,0
20230804,123900,36011152,1326,1330,1330,1326,706
20230804,123800,35074252,1327,1327,1327,1327,0
20230804,123700,35074252,1327,1327,1327,1327,0
20230804,123600,35074252,1327,1327,1327,1327,0
20230804,123500,35074252,1327,1327,1327,1327,1
20230804,123400,35072925,1327,1330,1331,1327,1784
20230804,123300,32699861,1328,1329,1329,1328,80
20230804,123200,32593579,1330,1330,1330,1330,3
20230804,123100,32589589,1330,1329,1330,1329,4
20230804,123000,32584272,1329,1329,1329,1329,0
20230804,122900,32584272,1329,1329,1330,1329,103
20230804,122800,32447285,1329,1329,1329,1329,3
20230804,122700,32443298,1329,1330,1330,1329,37
20230804,122600,32394089,1330,1330,1330,1330,65
20230804,122500,32307639,1321,1321,1321,1321,0
20230804,122400,32307639,1321,1321,1321,1321,0
20230804,122300,32307639,1321,1321,1321,1321,0
20230804,122200,32307639,1321,1321,1321,1321,0
20230804,122100,32307639,1321,1321,1321,1321,0
20230804,122000,32307639,1321,1321,1321,1321,0
20230804,121900,32307639,1321,1326,1326,1321,397
20230804,121800,31782294,1333,1333,1333,1321,2026
20230804,121700,29102015,1333,1333,1333,1333,0
20230804,121600,29102015,1333,1333,1333,1333,3
20230804,121500,29098016,1333,1333,1333,1333,0
20230804,121400,29098016,1333,1333,1333,1333,3
20230804,121300,29094017,1333,1333,1333,1333,3
20230804,121200,29090018,1333,1333,1333,1333,7
20230804,121100,29080687,1332,1333,1333,1332,19
20230804,121000,29055375,1332,1333,1333,1332,10
20230804,120900,29042047,1333,1333,1333,1333,16
20230804,120800,29020719,1333,1333,1333,1333,114
20230804,120700,28868757,1333,1332,1333,1332,54
20230804,120600,28796777,1332,1332,1332,1332,0
20230804,120500,28796777,1332,1332,1332,1332,38
20230804,120400,28746161,1332,1332,1332,1332,16
20230804,120300,28724849,1325,1325,1325,1325,0
20230804,120200,28724849,1325,1327,1327,1325,1729
20230804,120100,26433815,1326,1326,1326,1326,0
20230804,120000,26433815,1326,1326,1326,1326,0
20230804,115900,26433815,1326,1327,1327,1326,14
20230804,115800,26415238,1327,1327,1327,1327,0
20230804,115700,26415238,1327,1327,1327,1327,0
20230804,115600,26415238,1327,1327,1327,1327,8
20230804,115500,26404622,1327,1327,1327,1327,34
20230804,115400,26359504,1325,1328,1332,1325,565
20230804,115300,25610373,1329,1329,1329,1329,0
20230804,115200,25610373,1329,1332,1332,1329,61
20230804,115100,25529175,1332,1332,1332,1332,34
20230804,115000,25483887,1332,1332,1332,1332,0
20230804,114900,25483887,1332,1332,1332,1332,1
20230804,114800,25482555,1331,1331,1331,1331,24
20230804,114700,25450611,1331,1331,1331,1331,28
20230804,114600,25413343,1329,1329,1329,1329,0
20230804,114500,25413343,1329,1329,1329,1329,0
20230804,114400,25413343,1329,1333,1333,1329,55
20230804,114300,25340117,1333,1333,1333,1333,27
20230804,114200,25304126,1333,1333,1333,1333,21
20230804,114100,25276133,1333,1333,1333,1333,21
20230804,114000,25248140,1333,1333,1333,1333,15
20230804,113900,25228145,1333,1333,1333,1332,19
20230804,113800,25202819,1333,1333,1333,1332,16
20230804,113700,25181492,1333,1332,1333,1332,13
20230804,113600,25164164,1333,1333,1333,1332,19
20230804,113500,25138838,1332,1333,1333,1332,17
20230804,113400,25116179,1333,1333,1333,1332,20
20230804,113300,25089521,1333,1333,1333,1333,21
20230804,113200,25061528,1333,1333,1333,1332,23
20230804,113100,25030871,1333,1333,1333,1333,20
20230804,113000,25004211,1333,1333,1333,1333,16
20230804,112900,24982883,1333,1333,1333,1333,16
20230804,112800,24961555,1333,1333,1333,1333,20
20230804,112700,24934895,1333,1333,1333,1333,12
20230804,112600,24918899,1333,1333,1333,1333,13
20230804,112500,24901570,1333,1333,1333,1333,8
20230804,112400,24890906,1332,1334,1334,1332,47
20230804,112300,24828251,1334,1334,1334,1334,70
20230804,112200,24734871,1334,1334,1334,1334,16
20230804,112100,24713527,1334,1334,1334,1334,8
20230804,112000,24702855,1329,1329,1329,1329,1
20230804,111900,24701526,1334,1334,1334,1334,101
20230804,111800,24566792,1325,1334,1334,1325,262
20230804,111700,24218609,1334,1334,1334,1334,16
20230804,111600,24197265,1334,1333,1334,1333,12
20230804,111500,24181265,1333,1333,1333,1333,9
20230804,111400,24169268,1333,1332,1333,1332,65
20230804,111300,24082672,1332,1332,1332,1332,15
20230804,111200,24062692,1332,1332,1332,1332,10
20230804,111100,24049372,1332,1332,1332,1332,15
20230804,111000,24029392,1331,1331,1331,1331,11
20230804,110900,24014751,1332,1333,1333,1332,23
20230804,110800,23984103,1333,1334,1334,1333,454
20230804,110700,23378532,1334,1334,1334,1334,15
20230804,110600,23358522,1334,1334,1334,1333,22
20230804,110500,23329177,1334,1334,1334,1334,23
20230804,110400,23298495,1334,1334,1334,1334,21
20230804,110300,23270481,1334,1334,1334,1334,52
20230804,110200,23201113,1334,1333,1334,1333,40
20230804,110100,23147772,1334,1333,1334,1333,948
20230804,110000,21884085,1333,1333,1333,1333,24
20230804,105900,21852093,1333,1333,1333,1333,31
20230804,105800,21810770,1333,1333,1333,1333,25
20230804,105700,21777445,1333,1333,1333,1333,30
20230804,105600,21737455,1333,1333,1333,1333,36
20230804,105500,21689467,1332,1333,1333,1332,24
20230804,105400,21657491,1333,1333,1333,1333,14
20230804,105300,21638829,1333,1333,1333,1333,22
20230804,105200,21609503,1329,1329,1329,1329,0
20230804,105100,21609503,1329,1329,1329,1329,0
20230804,105000,21609503,1329,1331,1331,1329,968
20230804,104900,20322049,1333,1333,1333,1333,25
20230804,104800,20288724,1332,1334,1334,1332,23
20230804,104700,20258072,1334,1333,1334,1333,237
20230804,104600,19941964,1334,1334,1334,1334,28
20230804,104500,19904612,1334,1334,1334,1334,20
20230804,104400,19877932,1333,1333,1333,1333,99
20230804,104300,19745965,1333,1334,1334,1332,30
20230804,104200,19705961,1332,1332,1334,1332,29
20230804,104100,19667317,1334,1326,1334,1326,4246
20230804,104000,14020358,1326,1326,1326,1326,16
20230804,103900,13999142,1324,1322,1325,1322,2795
20230804,103800,10303896,1322,1322,1322,1322,3
20230804,103700,10299930,1322,1322,1322,1322,9
20230804,103600,10288032,1322,1322,1322,1322,58
20230804,103500,10211356,1322,1322,1322,1322,20
20230804,103400,10184916,1320,1322,1322,1320,14
20230804,103300,10166412,1322,1322,1322,1322,12
20230804,103200,10150548,1322,1322,1322,1322,454
20230804,103100,9550360,1321,1321,1321,1321,21
20230804,103000,9522619,1321,1321,1321,1321,212
20230804,102900,9242567,1321,1318,1321,1318,2839
20230804,102800,5496643,1318,1318,1318,1318,9
20230804,102700,5484781,1318,1318,1318,1318,1
20230804,102600,5483463,1318,1318,1318,1318,9
20230804,102500,5471601,1318,1318,1318,1318,0
20230804,102400,5471601,1318,1318,1318,1318,1
20230804,102300,5470283,1318,1317,1318,1317,93
20230804,102200,5347778,1317,1317,1317,1317,1
20230804,102100,5346461,1317,1317,1317,1317,0
20230804,102000,5346461,1317,1317,1317,1317,6
20230804,101900,5338559,1317,1317,1317,1317,10
20230804,101800,5325389,1317,1317,1317,1317,0
20230804,101700,5325389,1317,1317,1317,1317,114
20230804,101600,5175251,1318,1318,1318,1318,1
20230804,101500,5173933,1318,1318,1318,1318,0
20230804,101400,5173933,1318,1318,1318,1318,1
20230804,101300,5172615,1318,1318,1318,1318,2
20230804,101200,5169979,1317,1317,1317,1317,100
20230804,101100,5038279,1318,1317,1318,1317,344
20230804,101000,4585187,1318,1318,1318,1318,0
20230804,100900,4585187,1318,1318,1318,1318,1
20230804,100800,4583869,1318,1318,1318,1318,1
20230804,100700,4582551,1319,1319,1319,1319,0
20230804,100600,4582551,1319,1319,1319,1319,1
20230804,100500,4581232,1319,1319,1319,1319,0
20230804,100400,4581232,1319,1319,1319,1319,30
20230804,100300,4541662,1319,1319,1319,1319,1
20230804,100200,4540343,1319,1319,1319,1319,30
20230804,100100,4500773,1319,1319,1319,1319,1
20230804,100000,4499454,1318,1318,1318,1318,300
20230804,095900,4104054,1317,1318,1318,1317,175
20230804,095800,3873479,1318,1318,1318,1318,1
20230804,095700,3872161,1320,1320,1320,1320,0
20230804,095600,3872161,1320,1320,1320,1320,0
20230804,095500,3872161,1320,1320,1320,1320,1
20230804,095400,3870841,1320,1320,1320,1320,0
20230804,095300,3870841,1320,1320,1320,1320,1
20230804,095200,3869521,1317,1317,1317,1317,1
20230804,095100,3868204,1320,1320,1320,1320,0
20230804,095000,3868204,1320,1321,1321,1320,11
20230804,094900,3853683,1319,1317,1319,1317,10
20230804,094800,3840495,1317,1322,1322,1315,19
20230804,094700,3815487,1322,1316,1322,1316,5
20230804,094600,3808890,1322,1322,1322,1322,0
20230804,094500,3808890,1322,1322,1322,1322,1
20230804,094400,3807568,1322,1322,1322,1322,0
20230804,094300,3807568,1322,1322,1322,1322,0
20230804,094200,3807568,1322,1322,1322,1322,1
20230804,094100,3806246,1322,1322,1322,1322,0
20230804,094000,3806246,1322,1322,1322,1322,1
20230804,093900,3804924,1322,1322,1322,1322,0
20230804,093800,3804924,1322,1322,1322,1322,11
20230804,093700,3790382,1322,1322,1322,1322,29
20230804,093600,3752044,1322,1322,1322,1322,11
20230804,093500,3737502,1322,1322,1322,1315,71
20230804,093400,3643966,1322,1322,1322,1322,2
20230804,093300,3641322,1322,1319,1322,1319,337
20230804,093200,3196708,1320,1321,1321,1320,6
20230804,093100,3188787,1322,1322,1322,1322,16
20230804,093000,3167635,1322,1322,1322,1322,5
20230804,092900,3161025,1322,1322,1322,1322,1
20230804,092800,3159703,1322,1322,1322,1322,0
20230804,092700,3159703,1322,1322,1322,1322,1
20230804,092600,3158381,1322,1322,1322,1322,0
20230804,092500,3158381,1322,1322,1322,1322,0
20230804,092400,3158381,1322,1322,1322,1322,11
20230804,092300,3143839,1322,1322,1322,1322,0
20230804,092200,3143839,1322,1322,1322,1322,76
20230804,092100,3043367,1322,1322,1322,1322,1
20230804,092000,3042045,1322,1320,1322,1320,3
20230804,091900,3038082,1319,1319,1319,1319,1
20230804,091800,3036763,1322,1322,1322,1322,0
20230804,091700,3036763,1322,1322,1322,1322,117
20230804,091600,2882089,1322,1316,1322,1316,7
20230804,091500,2872856,1315,1315,1315,1315,1
20230804,091400,2871541,1321,1321,1321,1321,1
20230804,091300,2870220,1322,1322,1322,1322,0
20230804,091200,2870220,1322,1322,1322,1322,0
20230804,091100,2870220,1322,1319,1322,1319,1501
20230804,091000,888411,1318,1318,1318,1318,0
20230804,090900,888411,1318,1318,1318,1318,0
20230804,090800,888411,1318,1318,1318,1318,1
20230804,090700,887093,1318,1318,1318,1318,0
20230804,090600,887093,1318,1318,1318,1318,1
20230804,090500,885775,1318,1318,1318,1318,0
20230804,090400,885775,1318,1318,1318,1318,0
20230804,090300,885775,1318,1318,1318,1318,1
20230804,090200,884457,1319,1319,1319,1319,0
20230804,090100,884457,1319,1319,1319,1319,23
20230804,090000,854120,1310,1310,1310,1310,652