KissMeData/008290/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184700,69977685,1078,1078,1078,1078,1263
20230802,184600,69977685,1078,1078,1078,1078,0
20230802,184500,69977685,1078,1078,1078,1078,0
20230802,184400,69977685,1078,1078,1078,1078,0
20230802,184300,69977685,1078,1078,1078,1078,0
20230802,184200,69977685,1078,1078,1078,1078,0
20230802,184100,69977685,1078,1078,1078,1078,0
20230802,184000,69977685,1078,1078,1078,1078,0
20230802,183900,69977685,1078,1078,1078,1078,0
20230802,183800,69977685,1078,1078,1078,1078,0
20230802,183700,69977685,1078,1078,1078,1078,0
20230802,183600,69977685,1078,1078,1078,1078,0
20230802,183500,69977685,1078,1078,1078,1078,0
20230802,183400,69977685,1078,1078,1078,1078,0
20230802,183300,69977685,1078,1078,1078,1078,0
20230802,183200,69977685,1078,1078,1078,1078,0
20230802,183100,69977685,1078,1078,1078,1078,0
20230802,183000,69977685,1078,1078,1078,1078,0
20230802,182900,69977685,1078,1078,1078,1078,0
20230802,182800,69977685,1078,1078,1078,1078,0
20230802,182700,69977685,1078,1078,1078,1078,0
20230802,182600,69977685,1078,1078,1078,1078,0
20230802,182500,69977685,1078,1078,1078,1078,0
20230802,182400,69977685,1078,1078,1078,1078,0
20230802,182300,69977685,1078,1078,1078,1078,0
20230802,182200,69977685,1078,1078,1078,1078,0
20230802,182100,69977685,1078,1078,1078,1078,0
20230802,182000,69977685,1078,1078,1078,1078,0
20230802,181900,69977685,1078,1078,1078,1078,0
20230802,181800,69977685,1078,1078,1078,1078,0
20230802,181700,69977685,1078,1078,1078,1078,1263
20230802,181600,69977685,1078,1078,1078,1078,0
20230802,181500,69977685,1078,1078,1078,1078,0
20230802,181400,69977685,1078,1078,1078,1078,0
20230802,181300,69977685,1078,1078,1078,1078,0
20230802,181200,69977685,1078,1078,1078,1078,0
20230802,181100,69977685,1078,1078,1078,1078,0
20230802,181000,69977685,1078,1078,1078,1078,0
20230802,180900,69977685,1078,1078,1078,1078,0
20230802,180800,69977685,1078,1078,1078,1078,0
20230802,180700,69977685,1078,1078,1078,1078,0
20230802,180600,69977685,1078,1078,1078,1078,0
20230802,180500,69977685,1078,1078,1078,1078,0
20230802,180400,69977685,1078,1078,1078,1078,0
20230802,180300,69977685,1078,1078,1078,1078,0
20230802,180200,69977685,1078,1078,1078,1078,0
20230802,180100,69977685,1078,1078,1078,1078,0
20230802,180000,69977685,1078,1078,1078,1078,0
20230802,175900,69977685,1078,1078,1078,1078,0
20230802,175800,69977685,1078,1078,1078,1078,0
20230802,175700,69977685,1078,1078,1078,1078,0
20230802,175600,69977685,1078,1078,1078,1078,0
20230802,175500,69977685,1078,1078,1078,1078,0
20230802,175400,69977685,1078,1078,1078,1078,0
20230802,175300,69977685,1078,1078,1078,1078,0
20230802,175200,69977685,1078,1078,1078,1078,0
20230802,175100,69977685,1078,1078,1078,1078,0
20230802,175000,69977685,1078,1078,1078,1078,0
20230802,174900,69977685,1078,1078,1078,1078,0
20230802,174800,69977685,1078,1078,1078,1078,0
20230802,174700,69977685,1078,1078,1078,1078,1263
20230802,174600,69977685,1078,1078,1078,1078,0
20230802,174500,69977685,1078,1078,1078,1078,0
20230802,174400,69977685,1078,1078,1078,1078,0
20230802,174300,69977685,1078,1078,1078,1078,0
20230802,174200,69977685,1078,1078,1078,1078,0
20230802,174100,69977685,1078,1078,1078,1078,0
20230802,174000,69977685,1078,1078,1078,1078,0
20230802,173900,69977685,1078,1078,1078,1078,0
20230802,173800,69977685,1078,1078,1078,1078,0
20230802,173700,69977685,1078,1078,1078,1078,0
20230802,173600,69977685,1078,1078,1078,1078,0
20230802,173500,69977685,1078,1078,1078,1078,0
20230802,173400,69977685,1078,1078,1078,1078,0
20230802,173300,69977685,1078,1078,1078,1078,0
20230802,173200,69977685,1078,1078,1078,1078,0
20230802,173100,69977685,1078,1078,1078,1078,0
20230802,173000,69977685,1078,1078,1078,1078,0
20230802,172900,69977685,1078,1078,1078,1078,0
20230802,172800,69977685,1078,1078,1078,1078,0
20230802,172700,69977685,1078,1078,1078,1078,0
20230802,172600,69977685,1078,1078,1078,1078,0
20230802,172500,69977685,1078,1078,1078,1078,0
20230802,172400,69977685,1078,1078,1078,1078,0
20230802,172300,69977685,1078,1078,1078,1078,0
20230802,172200,69977685,1078,1078,1078,1078,0
20230802,172100,69977685,1078,1078,1078,1078,0
20230802,172000,69977685,1078,1078,1078,1078,0
20230802,171900,69977685,1078,1078,1078,1078,0
20230802,171800,69977685,1078,1078,1078,1078,0
20230802,171700,69977685,1078,1078,1078,1078,1263
20230802,171600,69977685,1078,1078,1078,1078,0
20230802,171500,69977685,1078,1078,1078,1078,0
20230802,171400,69977685,1078,1078,1078,1078,0
20230802,171300,69977685,1078,1078,1078,1078,0
20230802,171200,69977685,1078,1078,1078,1078,0
20230802,171100,69977685,1078,1078,1078,1078,0
20230802,171000,69977685,1078,1078,1078,1078,0
20230802,170900,69977685,1078,1078,1078,1078,0
20230802,170800,69977685,1078,1078,1078,1078,0
20230802,170700,69977685,1078,1078,1078,1078,0
20230802,170600,69977685,1078,1078,1078,1078,0
20230802,170500,69977685,1078,1078,1078,1078,0
20230802,170400,69977685,1078,1078,1078,1078,0
20230802,170300,69977685,1078,1078,1078,1078,0
20230802,170200,69977685,1078,1078,1078,1078,0
20230802,170100,69977685,1078,1078,1078,1078,0
20230802,170000,69977685,1078,1078,1078,1078,0
20230802,165900,69977685,1078,1078,1078,1078,0
20230802,165800,69977685,1078,1078,1078,1078,0
20230802,165700,69977685,1078,1078,1078,1078,0
20230802,165600,69977685,1078,1078,1078,1078,0
20230802,165500,69977685,1078,1078,1078,1078,0
20230802,165400,69977685,1078,1078,1078,1078,0
20230802,165300,69977685,1078,1078,1078,1078,0
20230802,165200,69977685,1078,1078,1078,1078,0
20230802,165100,69977685,1078,1078,1078,1078,0
20230802,165000,69977685,1078,1078,1078,1078,0
20230802,164900,69977685,1078,1078,1078,1078,0
20230802,164800,69977685,1078,1078,1078,1078,0
20230802,164700,69977685,1078,1078,1078,1078,1263
20230802,164600,69977685,1078,1078,1078,1078,0
20230802,164500,69977685,1078,1078,1078,1078,0
20230802,164400,69977685,1078,1078,1078,1078,0
20230802,164300,69977685,1078,1078,1078,1078,0
20230802,164200,69977685,1078,1078,1078,1078,0
20230802,164100,69977685,1078,1078,1078,1078,0
20230802,164000,69977685,1078,1078,1078,1078,0
20230802,163900,69977685,1078,1078,1078,1078,0
20230802,163800,69977685,1078,1078,1078,1078,0
20230802,163700,69977685,1078,1078,1078,1078,0
20230802,163600,69977685,1078,1078,1078,1078,0
20230802,163500,69977685,1078,1078,1078,1078,0
20230802,163400,69977685,1078,1078,1078,1078,0
20230802,163300,69977685,1078,1078,1078,1078,0
20230802,163200,69977685,1078,1078,1078,1078,0
20230802,163100,69977685,1078,1078,1078,1078,0
20230802,163000,69977685,1078,1078,1078,1078,0
20230802,162900,69977685,1078,1078,1078,1078,0
20230802,162800,69977685,1078,1078,1078,1078,0
20230802,162700,69977685,1078,1078,1078,1078,0
20230802,162600,69977685,1078,1078,1078,1078,0
20230802,162500,69977685,1078,1078,1078,1078,0
20230802,162400,69977685,1078,1078,1078,1078,0
20230802,162300,69977685,1078,1078,1078,1078,0
20230802,162200,69977685,1078,1078,1078,1078,0
20230802,162100,69977685,1078,1078,1078,1078,0
20230802,162000,69977685,1078,1078,1078,1078,0
20230802,161900,69977685,1078,1078,1078,1078,0
20230802,161800,69977685,1078,1078,1078,1078,0
20230802,161700,69977685,1078,1078,1078,1078,1263
20230802,161600,69977685,1078,1078,1078,1078,0
20230802,161500,69977685,1078,1078,1078,1078,0
20230802,161400,69977685,1078,1078,1078,1078,0
20230802,161300,69977685,1078,1078,1078,1078,0
20230802,161200,69977685,1078,1078,1078,1078,0
20230802,161100,69977685,1078,1078,1078,1078,0
20230802,161000,69977685,1078,1078,1078,1078,0
20230802,160900,69977685,1078,1078,1078,1078,0
20230802,160800,69977685,1078,1078,1078,1078,0
20230802,160700,69977685,1078,1078,1078,1078,0
20230802,160600,69977685,1078,1078,1078,1078,0
20230802,160500,69977685,1078,1078,1078,1078,0
20230802,160400,69977685,1078,1078,1078,1078,0
20230802,160300,69977685,1078,1078,1078,1078,0
20230802,160200,69977685,1078,1078,1078,1078,0
20230802,160100,69977685,1078,1078,1078,1078,0
20230802,160000,69977685,1078,1078,1078,1078,0
20230802,155900,69977685,1078,1078,1078,1078,0
20230802,155800,69977685,1078,1078,1078,1078,0
20230802,155700,69977685,1078,1078,1078,1078,0
20230802,155600,69977685,1078,1078,1078,1078,0
20230802,155500,69977685,1078,1078,1078,1078,0
20230802,155400,69977685,1078,1078,1078,1078,0
20230802,155300,69977685,1078,1078,1078,1078,0
20230802,155200,69977685,1078,1078,1078,1078,0
20230802,155100,69977685,1078,1078,1078,1078,0
20230802,155000,69977685,1078,1078,1078,1078,0
20230802,154900,69977685,1078,1078,1078,1078,0
20230802,154800,69977685,1078,1078,1078,1078,0
20230802,154700,69977685,1078,1078,1078,1078,1263
20230802,154600,69977685,1078,1078,1078,1078,0
20230802,154500,69977685,1078,1078,1078,1078,0
20230802,154400,69977685,1078,1078,1078,1078,0
20230802,154300,69977685,1078,1078,1078,1078,0
20230802,154200,69977685,1078,1078,1078,1078,0
20230802,154100,69977685,1078,1078,1078,1078,0
20230802,154000,69977685,1078,1078,1078,1078,0
20230802,153900,69977685,1078,1078,1078,1078,0
20230802,153800,69977685,1078,1078,1078,1078,0
20230802,153700,69977685,1078,1078,1078,1078,0
20230802,153600,69977685,1078,1078,1078,1078,0
20230802,153500,69977685,1078,1078,1078,1078,0
20230802,153400,69977685,1078,1078,1078,1078,0
20230802,153300,69977685,1078,1078,1078,1078,0
20230802,153200,69977685,1078,1078,1078,1078,0
20230802,153100,69977685,1078,1078,1078,1078,0
20230802,153000,69977685,1078,1078,1078,1078,1263
20230802,152900,68616171,1078,1078,1078,1078,0
20230802,152800,68616171,1078,1078,1078,1078,0
20230802,152700,68616171,1078,1078,1078,1078,0
20230802,152600,68616171,1078,1078,1078,1078,0
20230802,152500,68616171,1078,1078,1078,1078,0
20230802,152400,68616171,1078,1078,1078,1078,0
20230802,152300,68616171,1078,1078,1078,1078,0
20230802,152200,68616171,1078,1078,1078,1078,0
20230802,152100,68616171,1078,1078,1078,1078,0
20230802,152000,68616171,1078,1078,1078,1078,0
20230802,151900,68616171,1078,1078,1078,1078,2
20230802,151800,68614015,1079,1072,1079,1072,302
20230802,151700,68288600,1069,1070,1070,1069,4
20230802,151600,68284321,1076,1076,1076,1076,0
20230802,151500,68284321,1076,1076,1076,1076,0
20230802,151400,68284321,1076,1061,1076,1061,16
20230802,151300,68267315,1061,1061,1061,1059,352
20230802,151200,67894278,1079,1079,1079,1079,0
20230802,151100,67894278,1079,1079,1079,1079,0
20230802,151000,67894278,1079,1079,1079,1079,0
20230802,150900,67894278,1079,1079,1079,1079,0
20230802,150800,67894278,1079,1079,1079,1079,0
20230802,150700,67894278,1079,1079,1079,1079,11
20230802,150600,67882409,1079,1079,1079,1079,0
20230802,150500,67882409,1079,1079,1079,1079,0
20230802,150400,67882409,1079,1079,1079,1079,0
20230802,150300,67882409,1079,1079,1079,1079,0
20230802,150200,67882409,1079,1079,1079,1079,0
20230802,150100,67882409,1079,1061,1079,1058,2802
20230802,150000,64874709,1061,1055,1061,1055,1652
20230802,145900,63131656,1055,1056,1056,1054,2630
20230802,145800,60357670,1076,1076,1076,1076,0
20230802,145700,60357670,1076,1076,1076,1076,0
20230802,145600,60357670,1076,1076,1076,1076,0
20230802,145500,60357670,1076,1076,1076,1076,0
20230802,145400,60357670,1076,1076,1076,1076,0
20230802,145300,60357670,1076,1076,1076,1076,0
20230802,145200,60357670,1076,1076,1076,1076,0
20230802,145100,60357670,1076,1076,1076,1076,3
20230802,145000,60354442,1055,1055,1055,1055,112
20230802,144900,60236282,1077,1077,1077,1077,0
20230802,144800,60236282,1077,1077,1077,1077,0
20230802,144700,60236282,1077,1077,1077,1077,0
20230802,144600,60236282,1077,1077,1077,1077,0
20230802,144500,60236282,1077,1077,1077,1077,0
20230802,144400,60236282,1077,1077,1077,1077,0
20230802,144300,60236282,1077,1050,1077,1050,12
20230802,144200,60223628,1078,1078,1078,1078,0
20230802,144100,60223628,1078,1078,1078,1078,0
20230802,144000,60223628,1078,1078,1078,1078,0
20230802,143900,60223628,1078,1078,1078,1078,0
20230802,143800,60223628,1078,1078,1078,1078,0
20230802,143700,60223628,1078,1078,1078,1078,0
20230802,143600,60223628,1078,1078,1078,1078,0
20230802,143500,60223628,1078,1078,1078,1078,0
20230802,143400,60223628,1078,1078,1078,1078,0
20230802,143300,60223628,1078,1071,1078,1071,832
20230802,143200,59330068,1076,1076,1076,1076,0
20230802,143100,59330068,1076,1076,1076,1076,0
20230802,143000,59330068,1076,1070,1076,1023,10174
20230802,142900,48705780,1079,1079,1079,1079,0
20230802,142800,48705780,1079,1079,1079,1079,0
20230802,142700,48705780,1079,1079,1079,1079,0
20230802,142600,48705780,1079,1079,1079,1079,0
20230802,142500,48705780,1079,1079,1079,1079,0
20230802,142400,48705780,1079,1079,1079,1079,0
20230802,142300,48705780,1079,1079,1079,1079,0
20230802,142200,48705780,1079,1079,1079,1079,0
20230802,142100,48705780,1079,1079,1079,1079,0
20230802,142000,48705780,1079,1079,1079,1079,0
20230802,141900,48705780,1079,1079,1079,1079,0
20230802,141800,48705780,1079,1079,1079,1079,0
20230802,141700,48705780,1079,1079,1079,1079,0
20230802,141600,48705780,1079,1079,1079,1079,0
20230802,141500,48705780,1079,1079,1079,1079,0
20230802,141400,48705780,1079,1079,1079,1079,12
20230802,141300,48692832,1066,1078,1078,1066,294
20230802,141200,48379392,1067,1066,1078,1066,791
20230802,141100,47530789,1067,1070,1070,1066,578
20230802,141000,46913945,1078,1072,1078,1072,1010
20230802,140900,45828264,1071,1071,1071,1071,0
20230802,140800,45828264,1071,1071,1071,1071,0
20230802,140700,45828264,1071,1071,1071,1071,0
20230802,140600,45828264,1071,1071,1071,1071,0
20230802,140500,45828264,1071,1071,1071,1071,0
20230802,140400,45828264,1071,1071,1071,1071,0
20230802,140300,45828264,1071,1071,1071,1071,2102
20230802,140200,43577022,1071,1071,1071,1071,0
20230802,140100,43577022,1071,1071,1071,1071,0
20230802,140000,43577022,1071,1071,1071,1071,0
20230802,135900,43577022,1071,1071,1071,1071,0
20230802,135800,43577022,1071,1071,1071,1071,0
20230802,135700,43577022,1071,1071,1071,1071,0
20230802,135600,43577022,1071,1071,1071,1071,0
20230802,135500,43577022,1071,1071,1071,1071,0
20230802,135400,43577022,1071,1071,1071,1071,0
20230802,135300,43577022,1071,1071,1071,1071,0
20230802,135200,43577022,1071,1071,1071,1071,0
20230802,135100,43577022,1071,1071,1071,1071,100
20230802,135000,43469922,1071,1071,1071,1071,0
20230802,134900,43469922,1071,1071,1071,1071,0
20230802,134800,43469922,1071,1071,1071,1071,29
20230802,134700,43438863,1071,1071,1071,1071,0
20230802,134600,43438863,1071,1071,1071,1071,0
20230802,134500,43438863,1071,1071,1071,1071,600
20230802,134400,42796263,1071,1071,1071,1071,89
20230802,134300,42700944,1072,1072,1072,1072,0
20230802,134200,42700944,1072,1072,1072,1072,0
20230802,134100,42700944,1072,1072,1072,1072,0
20230802,134000,42700944,1072,1072,1072,1072,2
20230802,133900,42698800,1066,1067,1068,1066,1962
20230802,133800,40604360,1079,1079,1079,1079,0
20230802,133700,40604360,1079,1079,1079,1079,0
20230802,133600,40604360,1079,1079,1079,1079,0
20230802,133500,40604360,1079,1079,1079,1079,0
20230802,133400,40604360,1079,1079,1079,1079,0
20230802,133300,40604360,1079,1079,1079,1079,0
20230802,133200,40604360,1079,1079,1079,1079,0
20230802,133100,40604360,1079,1079,1079,1079,0
20230802,133000,40604360,1079,1079,1079,1079,0
20230802,132900,40604360,1079,1079,1079,1079,0
20230802,132800,40604360,1079,1079,1079,1079,0
20230802,132700,40604360,1079,1079,1079,1079,0
20230802,132600,40604360,1079,1079,1079,1079,0
20230802,132500,40604360,1079,1079,1079,1079,0
20230802,132400,40604360,1079,1079,1079,1079,0
20230802,132300,40604360,1079,1079,1079,1079,2
20230802,132200,40602202,1067,1067,1067,1067,0
20230802,132100,40602202,1067,1067,1067,1067,0
20230802,132000,40602202,1067,1072,1072,1067,179
20230802,131900,40411057,1079,1073,1079,1073,463
20230802,131800,39913160,1073,1073,1073,1073,10
20230802,131700,39902430,1079,1079,1079,1079,0
20230802,131600,39902430,1079,1079,1079,1079,0
20230802,131500,39902430,1079,1079,1079,1079,0
20230802,131400,39902430,1079,1079,1079,1079,0
20230802,131300,39902430,1079,1079,1079,1079,0
20230802,131200,39902430,1079,1079,1079,1079,0
20230802,131100,39902430,1079,1079,1079,1079,0
20230802,131000,39902430,1079,1079,1079,1079,0
20230802,130900,39902430,1079,1079,1079,1079,0
20230802,130800,39902430,1079,1079,1079,1079,10
20230802,130700,39891640,1079,1079,1079,1079,0
20230802,130600,39891640,1079,1072,1079,1072,2
20230802,130500,39889489,1073,1073,1073,1073,0
20230802,130400,39889489,1073,1073,1073,1073,53
20230802,130300,39832620,1081,1081,1081,1081,0
20230802,130200,39832620,1081,1081,1081,1081,0
20230802,130100,39832620,1081,1081,1081,1081,0
20230802,130000,39832620,1081,1081,1081,1081,0
20230802,125900,39832620,1081,1081,1081,1081,0
20230802,125800,39832620,1081,1081,1081,1081,0
20230802,125700,39832620,1081,1081,1081,1081,200
20230802,125600,39616420,1081,1081,1081,1081,0
20230802,125500,39616420,1081,1081,1081,1081,0
20230802,125400,39616420,1081,1081,1081,1081,0
20230802,125300,39616420,1081,1081,1081,1081,0
20230802,125200,39616420,1081,1081,1081,1081,0
20230802,125100,39616420,1081,1081,1081,1081,0
20230802,125000,39616420,1081,1081,1081,1081,2
20230802,124900,39614258,1081,1081,1081,1081,0
20230802,124800,39614258,1081,1081,1081,1081,0
20230802,124700,39614258,1081,1081,1081,1081,0
20230802,124600,39614258,1081,1081,1081,1081,0
20230802,124500,39614258,1081,1081,1081,1081,924
20230802,124400,38615414,1081,1081,1081,1081,0
20230802,124300,38615414,1081,1081,1081,1081,1
20230802,124200,38614333,1081,1081,1081,1081,0
20230802,124100,38614333,1081,1081,1081,1081,0
20230802,124000,38614333,1081,1081,1081,1081,0
20230802,123900,38614333,1081,1081,1081,1081,0
20230802,123800,38614333,1081,1081,1081,1081,0
20230802,123700,38614333,1081,1081,1081,1081,0
20230802,123600,38614333,1081,1081,1081,1081,1
20230802,123500,38613252,1082,1082,1082,1082,0
20230802,123400,38613252,1082,1082,1082,1082,0
20230802,123300,38613252,1082,1082,1082,1082,0
20230802,123200,38613252,1082,1082,1082,1082,0
20230802,123100,38613252,1082,1082,1082,1082,0
20230802,123000,38613252,1082,1082,1082,1082,0
20230802,122900,38613252,1082,1082,1082,1082,0
20230802,122800,38613252,1082,1082,1082,1082,0
20230802,122700,38613252,1082,1082,1082,1082,0
20230802,122600,38613252,1082,1082,1082,1082,0
20230802,122500,38613252,1082,1082,1082,1082,0
20230802,122400,38613252,1082,1082,1082,1082,0
20230802,122300,38613252,1082,1082,1082,1082,0
20230802,122200,38613252,1082,1082,1082,1082,0
20230802,122100,38613252,1082,1082,1082,1082,0
20230802,122000,38613252,1082,1082,1082,1082,0
20230802,121900,38613252,1082,1082,1082,1082,0
20230802,121800,38613252,1082,1082,1082,1082,0
20230802,121700,38613252,1082,1082,1082,1082,0
20230802,121600,38613252,1082,1082,1082,1082,0
20230802,121500,38613252,1082,1082,1082,1082,0
20230802,121400,38613252,1082,1082,1082,1082,0
20230802,121300,38613252,1082,1082,1082,1082,0
20230802,121200,38613252,1082,1082,1082,1082,0
20230802,121100,38613252,1082,1082,1082,1082,0
20230802,121000,38613252,1082,1082,1082,1082,0
20230802,120900,38613252,1082,1082,1082,1082,0
20230802,120800,38613252,1082,1082,1082,1082,0
20230802,120700,38613252,1082,1082,1082,1082,0
20230802,120600,38613252,1082,1082,1082,1082,0
20230802,120500,38613252,1082,1082,1082,1082,0
20230802,120400,38613252,1082,1082,1082,1082,0
20230802,120300,38613252,1082,1082,1082,1082,0
20230802,120200,38613252,1082,1082,1082,1082,0
20230802,120100,38613252,1082,1082,1082,1082,450
20230802,120000,38126352,1082,1082,1082,1082,10
20230802,115900,38115532,1081,1081,1081,1081,0
20230802,115800,38115532,1081,1081,1081,1081,0
20230802,115700,38115532,1081,1081,1081,1081,969
20230802,115600,37068043,1081,1078,1081,1078,1434
20230802,115500,35521840,1078,1078,1078,1078,4
20230802,115400,35517528,1070,1070,1070,1070,0
20230802,115300,35517528,1070,1070,1070,1070,0
20230802,115200,35517528,1070,1070,1070,1070,0
20230802,115100,35517528,1070,1070,1070,1070,0
20230802,115000,35517528,1070,1070,1070,1070,0
20230802,114900,35517528,1070,1070,1070,1070,0
20230802,114800,35517528,1070,1070,1070,1070,0
20230802,114700,35517528,1070,1070,1070,1070,0
20230802,114600,35517528,1070,1070,1070,1070,1984
20230802,114500,33394648,1070,1070,1070,1070,16
20230802,114400,33377528,1070,1070,1070,1070,0
20230802,114300,33377528,1070,1070,1070,1069,3657
20230802,114200,29464551,1070,1070,1070,1070,1220
20230802,114100,28159151,1073,1073,1073,1070,1285
20230802,114000,26781793,1074,1074,1074,1074,54
20230802,113900,26723797,1075,1075,1075,1075,0
20230802,113800,26723797,1075,1075,1075,1075,0
20230802,113700,26723797,1075,1075,1075,1075,0
20230802,113600,26723797,1075,1075,1075,1075,0
20230802,113500,26723797,1075,1075,1075,1075,5
20230802,113400,26718422,1078,1078,1078,1078,0
20230802,113300,26718422,1078,1079,1079,1078,5
20230802,113200,26713031,1079,1079,1079,1079,0
20230802,113100,26713031,1079,1079,1079,1079,8
20230802,113000,26704399,1080,1083,1083,1080,77
20230802,112900,26621144,1086,1084,1086,1084,1500
20230802,112800,24993206,1084,1084,1084,1084,0
20230802,112700,24993206,1084,1084,1084,1084,0
20230802,112600,24993206,1084,1084,1084,1084,1
20230802,112500,24992122,1085,1085,1085,1085,0
20230802,112400,24992122,1085,1085,1085,1085,0
20230802,112300,24992122,1085,1085,1085,1085,0
20230802,112200,24992122,1085,1085,1085,1085,1
20230802,112100,24991037,1086,1086,1086,1086,0
20230802,112000,24991037,1086,1087,1087,1086,2
20230802,111900,24988864,1088,1088,1088,1088,1
20230802,111800,24987776,1090,1090,1090,1090,0
20230802,111700,24987776,1090,1090,1090,1090,0
20230802,111600,24987776,1090,1090,1090,1090,0
20230802,111500,24987776,1090,1090,1090,1090,0
20230802,111400,24987776,1090,1090,1090,1090,0
20230802,111300,24987776,1090,1090,1090,1090,0
20230802,111200,24987776,1090,1090,1090,1090,0
20230802,111100,24987776,1090,1090,1090,1090,0
20230802,111000,24987776,1090,1090,1090,1090,0
20230802,110900,24987776,1090,1090,1090,1090,0
20230802,110800,24987776,1090,1090,1090,1090,0
20230802,110700,24987776,1090,1090,1090,1090,0
20230802,110600,24987776,1090,1090,1090,1090,0
20230802,110500,24987776,1090,1090,1090,1090,0
20230802,110400,24987776,1090,1090,1090,1090,1
20230802,110300,24986686,1090,1090,1090,1090,0
20230802,110200,24986686,1090,1090,1090,1090,0
20230802,110100,24986686,1090,1090,1090,1090,0
20230802,110000,24986686,1090,1090,1090,1090,0
20230802,105900,24986686,1090,1090,1090,1090,0
20230802,105800,24986686,1090,1090,1090,1090,0
20230802,105700,24986686,1090,1092,1092,1090,20
20230802,105600,24964866,1093,1093,1093,1093,0
20230802,105500,24964866,1093,1093,1093,1093,1
20230802,105400,24963773,1095,1094,1095,1094,7
20230802,105300,24956114,1094,1089,1094,1089,512
20230802,105200,24398541,1089,1089,1089,1089,0
20230802,105100,24398541,1089,1089,1089,1089,0
20230802,105000,24398541,1089,1089,1089,1089,0
20230802,104900,24398541,1089,1089,1089,1089,0
20230802,104800,24398541,1089,1089,1089,1089,0
20230802,104700,24398541,1089,1089,1089,1089,0
20230802,104600,24398541,1089,1089,1089,1089,0
20230802,104500,24398541,1089,1089,1089,1089,0
20230802,104400,24398541,1089,1089,1089,1089,0
20230802,104300,24398541,1089,1089,1089,1089,0
20230802,104200,24398541,1089,1089,1089,1089,3
20230802,104100,24395274,1081,1081,1081,1081,0
20230802,104000,24395274,1081,1081,1081,1081,0
20230802,103900,24395274,1081,1081,1081,1081,0
20230802,103800,24395274,1081,1081,1081,1081,0
20230802,103700,24395274,1081,1081,1081,1081,0
20230802,103600,24395274,1081,1081,1081,1081,0
20230802,103500,24395274,1081,1081,1081,1081,0
20230802,103400,24395274,1081,1081,1081,1081,0
20230802,103300,24395274,1081,1090,1090,1081,135
20230802,103200,24248439,1097,1097,1097,1097,0
20230802,103100,24248439,1097,1097,1097,1097,1
20230802,103000,24247342,1090,1090,1090,1090,0
20230802,102900,24247342,1090,1090,1090,1090,0
20230802,102800,24247342,1090,1090,1090,1090,0
20230802,102700,24247342,1090,1090,1090,1090,1001
20230802,102600,23156252,1100,1100,1100,1100,158
20230802,102500,22982452,1103,1105,1106,1103,133
20230802,102400,22835686,1105,1130,1130,1101,950
20230802,102300,21784676,1100,1100,1100,1100,0
20230802,102200,21784676,1100,1070,1100,1070,3360
20230802,102100,18173111,1070,1070,1070,1070,150
20230802,102000,18012611,1070,1070,1070,1070,0
20230802,101900,18012611,1070,1070,1070,1070,0
20230802,101800,18012611,1070,1065,1070,1065,50
20230802,101700,17959351,1062,1062,1062,1062,0
20230802,101600,17959351,1062,1062,1062,1062,0
20230802,101500,17959351,1062,1062,1062,1062,0
20230802,101400,17959351,1062,1065,1065,1062,708
20230802,101300,17207449,1062,1062,1062,1062,0
20230802,101200,17207449,1062,1062,1062,1062,0
20230802,101100,17207449,1062,1062,1062,1062,0
20230802,101000,17207449,1062,1062,1062,1062,0
20230802,100900,17207449,1062,1062,1062,1062,0
20230802,100800,17207449,1062,1064,1064,1062,150
20230802,100700,17048143,1062,1062,1062,1062,0
20230802,100600,17048143,1062,1062,1062,1062,0
20230802,100500,17048143,1062,1062,1062,1062,0
20230802,100400,17048143,1062,1062,1062,1062,0
20230802,100300,17048143,1062,1062,1062,1062,0
20230802,100200,17048143,1062,1062,1062,1062,0
20230802,100100,17048143,1062,1062,1062,1062,0
20230802,100000,17048143,1062,1063,1063,1062,100
20230802,095900,16941938,1062,1063,1063,1062,137
20230802,095800,16796337,1062,1062,1062,1062,0
20230802,095700,16796337,1062,1062,1062,1062,0
20230802,095600,16796337,1062,1062,1062,1062,0
20230802,095500,16796337,1062,1062,1062,1062,0
20230802,095400,16796337,1062,1062,1062,1062,0
20230802,095300,16796337,1062,1062,1062,1062,0
20230802,095200,16796337,1062,1062,1062,1062,823
20230802,095100,15922311,1062,1062,1062,1062,0
20230802,095000,15922311,1062,1062,1062,1062,2100
20230802,094900,13692111,1062,1062,1062,1062,0
20230802,094800,13692111,1062,1062,1062,1062,12
20230802,094700,13679367,1062,1062,1062,1062,0
20230802,094600,13679367,1062,1062,1062,1062,0
20230802,094500,13679367,1062,1062,1062,1062,1001
20230802,094400,12616305,1070,1070,1070,1070,2
20230802,094300,12614165,1061,1066,1066,1061,124
20230802,094200,12482292,1070,1070,1070,1070,0
20230802,094100,12482292,1070,1070,1070,1070,0
20230802,094000,12482292,1070,1070,1070,1070,0
20230802,093900,12482292,1070,1070,1070,1070,0
20230802,093800,12482292,1070,1070,1070,1070,0
20230802,093700,12482292,1070,1070,1070,1070,1
20230802,093600,12481222,1070,1070,1070,1070,0
20230802,093500,12481222,1070,1070,1070,1070,0
20230802,093400,12481222,1070,1065,1070,1064,37
20230802,093300,12441819,1070,1070,1070,1070,5
20230802,093200,12436469,1070,1070,1070,1070,0
20230802,093100,12436469,1070,1070,1070,1070,0
20230802,093000,12436469,1070,1070,1070,1070,0
20230802,092900,12436469,1070,1070,1070,1070,0
20230802,092800,12436469,1070,1070,1070,1070,0
20230802,092700,12436469,1070,1070,1070,1070,0
20230802,092600,12436469,1070,1070,1070,1070,2
20230802,092500,12434329,1069,1069,1069,1069,0
20230802,092400,12434329,1069,1069,1069,1069,0
20230802,092300,12434329,1069,1068,1069,1068,1000
20230802,092200,11365332,1065,1065,1065,1065,0
20230802,092100,11365332,1065,1065,1065,1065,0
20230802,092000,11365332,1065,1065,1065,1065,706
20230802,091900,10613442,1065,1065,1065,1065,0
20230802,091800,10613442,1065,1065,1065,1065,0
20230802,091700,10613442,1065,1065,1065,1065,0
20230802,091600,10613442,1065,1065,1065,1065,0
20230802,091500,10613442,1065,1065,1065,1065,0
20230802,091400,10613442,1065,1065,1065,1065,0
20230802,091300,10613442,1065,1065,1065,1065,8
20230802,091200,10604922,1066,1066,1066,1066,0
20230802,091100,10604922,1066,1068,1068,1066,33
20230802,091000,10569716,1068,1068,1068,1068,145
20230802,090900,10414856,1068,1068,1068,1068,15
20230802,090800,10398836,1068,1068,1068,1068,110
20230802,090700,10281356,1068,1068,1068,1068,2
20230802,090600,10279220,1069,1069,1069,1069,1
20230802,090500,10278151,1069,1069,1069,1069,0
20230802,090400,10278151,1069,1070,1070,1069,94
20230802,090300,10177585,1070,1070,1070,1070,8150
20230802,090200,1457085,1070,1070,1070,1070,0
20230802,090100,1457085,1070,1070,1070,1070,1198
20230802,090000,175225,1075,1075,1075,1075,163