KissMeData/031860/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,190400,1087349607,1045,1045,1045,1045,33900
20230804,190300,1087349607,1045,1045,1045,1045,0
20230804,190200,1087349607,1045,1045,1045,1045,0
20230804,190100,1087349607,1045,1045,1045,1045,0
20230804,190000,1087349607,1045,1045,1045,1045,0
20230804,185900,1087349607,1045,1045,1045,1045,0
20230804,185800,1087349607,1045,1045,1045,1045,0
20230804,185700,1087349607,1045,1045,1045,1045,0
20230804,185600,1087349607,1045,1045,1045,1045,0
20230804,185500,1087349607,1045,1045,1045,1045,0
20230804,185400,1087349607,1045,1045,1045,1045,0
20230804,185300,1087349607,1045,1045,1045,1045,0
20230804,185200,1087349607,1045,1045,1045,1045,0
20230804,185100,1087349607,1045,1045,1045,1045,0
20230804,185000,1087349607,1045,1045,1045,1045,0
20230804,184900,1087349607,1045,1045,1045,1045,0
20230804,184800,1087349607,1045,1045,1045,1045,0
20230804,184700,1087349607,1045,1045,1045,1045,0
20230804,184600,1087349607,1045,1045,1045,1045,0
20230804,184500,1087349607,1045,1045,1045,1045,0
20230804,184400,1087349607,1045,1045,1045,1045,0
20230804,184300,1087349607,1045,1045,1045,1045,0
20230804,184200,1087349607,1045,1045,1045,1045,0
20230804,184100,1087349607,1045,1045,1045,1045,0
20230804,184000,1087349607,1045,1045,1045,1045,0
20230804,183900,1087349607,1045,1045,1045,1045,0
20230804,183800,1087349607,1045,1045,1045,1045,0
20230804,183700,1087349607,1045,1045,1045,1045,0
20230804,183600,1087349607,1045,1045,1045,1045,0
20230804,183500,1087349607,1045,1045,1045,1045,0
20230804,183400,1087349607,1045,1045,1045,1045,33900
20230804,183300,1087349607,1045,1045,1045,1045,0
20230804,183200,1087349607,1045,1045,1045,1045,0
20230804,183100,1087349607,1045,1045,1045,1045,0
20230804,183000,1087349607,1045,1045,1045,1045,0
20230804,182900,1087349607,1045,1045,1045,1045,0
20230804,182800,1087349607,1045,1045,1045,1045,0
20230804,182700,1087349607,1045,1045,1045,1045,0
20230804,182600,1087349607,1045,1045,1045,1045,0
20230804,182500,1087349607,1045,1045,1045,1045,0
20230804,182400,1087349607,1045,1045,1045,1045,0
20230804,182300,1087349607,1045,1045,1045,1045,0
20230804,182200,1087349607,1045,1045,1045,1045,0
20230804,182100,1087349607,1045,1045,1045,1045,0
20230804,182000,1087349607,1045,1045,1045,1045,0
20230804,181900,1087349607,1045,1045,1045,1045,0
20230804,181800,1087349607,1045,1045,1045,1045,0
20230804,181700,1087349607,1045,1045,1045,1045,0
20230804,181600,1087349607,1045,1045,1045,1045,0
20230804,181500,1087349607,1045,1045,1045,1045,0
20230804,181400,1087349607,1045,1045,1045,1045,0
20230804,181300,1087349607,1045,1045,1045,1045,0
20230804,181200,1087349607,1045,1045,1045,1045,0
20230804,181100,1087349607,1045,1045,1045,1045,0
20230804,181000,1087349607,1045,1045,1045,1045,0
20230804,180900,1087349607,1045,1045,1045,1045,0
20230804,180800,1087349607,1045,1045,1045,1045,0
20230804,180700,1087349607,1045,1045,1045,1045,0
20230804,180600,1087349607,1045,1045,1045,1045,0
20230804,180500,1087349607,1045,1045,1045,1045,0
20230804,180400,1087349607,1045,1045,1045,1045,33900
20230804,180300,1087349607,1045,1045,1045,1045,0
20230804,180200,1087349607,1045,1045,1045,1045,0
20230804,180100,1087349607,1045,1045,1045,1045,0
20230804,180000,1087349607,1045,1045,1045,1045,0
20230804,175900,1087349607,1045,1045,1045,1045,0
20230804,175800,1087349607,1045,1045,1045,1045,0
20230804,175700,1087349607,1045,1045,1045,1045,0
20230804,175600,1087349607,1045,1045,1045,1045,0
20230804,175500,1087349607,1045,1045,1045,1045,0
20230804,175400,1087349607,1045,1045,1045,1045,0
20230804,175300,1087349607,1045,1045,1045,1045,0
20230804,175200,1087349607,1045,1045,1045,1045,0
20230804,175100,1087349607,1045,1045,1045,1045,0
20230804,175000,1087349607,1045,1045,1045,1045,0
20230804,174900,1087349607,1045,1045,1045,1045,0
20230804,174800,1087349607,1045,1045,1045,1045,0
20230804,174700,1087349607,1045,1045,1045,1045,0
20230804,174600,1087349607,1045,1045,1045,1045,0
20230804,174500,1087349607,1045,1045,1045,1045,0
20230804,174400,1087349607,1045,1045,1045,1045,0
20230804,174300,1087349607,1045,1045,1045,1045,0
20230804,174200,1087349607,1045,1045,1045,1045,0
20230804,174100,1087349607,1045,1045,1045,1045,0
20230804,174000,1087349607,1045,1045,1045,1045,0
20230804,173900,1087349607,1045,1045,1045,1045,0
20230804,173800,1087349607,1045,1045,1045,1045,0
20230804,173700,1087349607,1045,1045,1045,1045,0
20230804,173600,1087349607,1045,1045,1045,1045,0
20230804,173500,1087349607,1045,1045,1045,1045,0
20230804,173400,1087349607,1045,1045,1045,1045,33900
20230804,173300,1087349607,1045,1045,1045,1045,0
20230804,173200,1087349607,1045,1045,1045,1045,0
20230804,173100,1087349607,1045,1045,1045,1045,0
20230804,173000,1087349607,1045,1045,1045,1045,0
20230804,172900,1087349607,1045,1045,1045,1045,0
20230804,172800,1087349607,1045,1045,1045,1045,0
20230804,172700,1087349607,1045,1045,1045,1045,0
20230804,172600,1087349607,1045,1045,1045,1045,0
20230804,172500,1087349607,1045,1045,1045,1045,0
20230804,172400,1087349607,1045,1045,1045,1045,0
20230804,172300,1087349607,1045,1045,1045,1045,0
20230804,172200,1087349607,1045,1045,1045,1045,0
20230804,172100,1087349607,1045,1045,1045,1045,0
20230804,172000,1087349607,1045,1045,1045,1045,0
20230804,171900,1087349607,1045,1045,1045,1045,0
20230804,171800,1087349607,1045,1045,1045,1045,0
20230804,171700,1087349607,1045,1045,1045,1045,0
20230804,171600,1087349607,1045,1045,1045,1045,0
20230804,171500,1087349607,1045,1045,1045,1045,0
20230804,171400,1087349607,1045,1045,1045,1045,0
20230804,171300,1087349607,1045,1045,1045,1045,0
20230804,171200,1087349607,1045,1045,1045,1045,0
20230804,171100,1087349607,1045,1045,1045,1045,0
20230804,171000,1087349607,1045,1045,1045,1045,0
20230804,170900,1087349607,1045,1045,1045,1045,0
20230804,170800,1087349607,1045,1045,1045,1045,0
20230804,170700,1087349607,1045,1045,1045,1045,0
20230804,170600,1087349607,1045,1045,1045,1045,0
20230804,170500,1087349607,1045,1045,1045,1045,0
20230804,170400,1087349607,1045,1045,1045,1045,33900
20230804,170300,1087349607,1045,1045,1045,1045,0
20230804,170200,1087349607,1045,1045,1045,1045,0
20230804,170100,1087349607,1045,1045,1045,1045,0
20230804,170000,1087349607,1045,1045,1045,1045,0
20230804,165900,1087349607,1045,1045,1045,1045,0
20230804,165800,1087349607,1045,1045,1045,1045,0
20230804,165700,1087349607,1045,1045,1045,1045,0
20230804,165600,1087349607,1045,1045,1045,1045,0
20230804,165500,1087349607,1045,1045,1045,1045,0
20230804,165400,1087349607,1045,1045,1045,1045,0
20230804,165300,1087349607,1045,1045,1045,1045,0
20230804,165200,1087349607,1045,1045,1045,1045,0
20230804,165100,1087349607,1045,1045,1045,1045,0
20230804,165000,1087349607,1045,1045,1045,1045,0
20230804,164900,1087349607,1045,1045,1045,1045,0
20230804,164800,1087349607,1045,1045,1045,1045,0
20230804,164700,1087349607,1045,1045,1045,1045,0
20230804,164600,1087349607,1045,1045,1045,1045,0
20230804,164500,1087349607,1045,1045,1045,1045,0
20230804,164400,1087349607,1045,1045,1045,1045,0
20230804,164300,1087349607,1045,1045,1045,1045,0
20230804,164200,1087349607,1045,1045,1045,1045,0
20230804,164100,1087349607,1045,1045,1045,1045,0
20230804,164000,1087349607,1045,1045,1045,1045,0
20230804,163900,1087349607,1045,1045,1045,1045,0
20230804,163800,1087349607,1045,1045,1045,1045,0
20230804,163700,1087349607,1045,1045,1045,1045,0
20230804,163600,1087349607,1045,1045,1045,1045,0
20230804,163500,1087349607,1045,1045,1045,1045,0
20230804,163400,1087349607,1045,1045,1045,1045,33900
20230804,163300,1087349607,1045,1045,1045,1045,0
20230804,163200,1087349607,1045,1045,1045,1045,0
20230804,163100,1087349607,1045,1045,1045,1045,0
20230804,163000,1087349607,1045,1045,1045,1045,0
20230804,162900,1087349607,1045,1045,1045,1045,0
20230804,162800,1087349607,1045,1045,1045,1045,0
20230804,162700,1087349607,1045,1045,1045,1045,0
20230804,162600,1087349607,1045,1045,1045,1045,0
20230804,162500,1087349607,1045,1045,1045,1045,0
20230804,162400,1087349607,1045,1045,1045,1045,0
20230804,162300,1087349607,1045,1045,1045,1045,0
20230804,162200,1087349607,1045,1045,1045,1045,0
20230804,162100,1087349607,1045,1045,1045,1045,0
20230804,162000,1087349607,1045,1045,1045,1045,0
20230804,161900,1087349607,1045,1045,1045,1045,0
20230804,161800,1087349607,1045,1045,1045,1045,0
20230804,161700,1087349607,1045,1045,1045,1045,0
20230804,161600,1087349607,1045,1045,1045,1045,0
20230804,161500,1087349607,1045,1045,1045,1045,0
20230804,161400,1087349607,1045,1045,1045,1045,0
20230804,161300,1087349607,1045,1045,1045,1045,0
20230804,161200,1087349607,1045,1045,1045,1045,0
20230804,161100,1087349607,1045,1045,1045,1045,0
20230804,161000,1087349607,1045,1045,1045,1045,0
20230804,160900,1087349607,1045,1045,1045,1045,0
20230804,160800,1087349607,1045,1045,1045,1045,0
20230804,160700,1087349607,1045,1045,1045,1045,0
20230804,160600,1087349607,1045,1045,1045,1045,0
20230804,160500,1087349607,1045,1045,1045,1045,0
20230804,160400,1087349607,1045,1045,1045,1045,33900
20230804,160300,1087349607,1045,1045,1045,1045,0
20230804,160200,1087349607,1045,1045,1045,1045,0
20230804,160100,1087349607,1045,1045,1045,1045,0
20230804,160000,1087349607,1045,1045,1045,1045,0
20230804,155900,1087349607,1045,1045,1045,1045,0
20230804,155800,1087349607,1045,1045,1045,1045,0
20230804,155700,1087349607,1045,1045,1045,1045,0
20230804,155600,1087349607,1045,1045,1045,1045,0
20230804,155500,1087349607,1045,1045,1045,1045,0
20230804,155400,1087349607,1045,1045,1045,1045,0
20230804,155300,1087349607,1045,1045,1045,1045,0
20230804,155200,1087349607,1045,1045,1045,1045,0
20230804,155100,1087349607,1045,1045,1045,1045,0
20230804,155000,1087349607,1045,1045,1045,1045,0
20230804,154900,1087349607,1045,1045,1045,1045,0
20230804,154800,1087349607,1045,1045,1045,1045,0
20230804,154700,1087349607,1045,1045,1045,1045,0
20230804,154600,1087349607,1045,1045,1045,1045,0
20230804,154500,1087349607,1045,1045,1045,1045,0
20230804,154400,1087349607,1045,1045,1045,1045,0
20230804,154300,1087349607,1045,1045,1045,1045,0
20230804,154200,1087349607,1045,1045,1045,1045,0
20230804,154100,1087349607,1045,1045,1045,1045,0
20230804,154000,1087349607,1045,1045,1045,1045,0
20230804,153900,1087349607,1045,1045,1045,1045,0
20230804,153800,1087349607,1045,1045,1045,1045,0
20230804,153700,1087349607,1045,1045,1045,1045,0
20230804,153600,1087349607,1045,1045,1045,1045,0
20230804,153500,1087349607,1045,1045,1045,1045,0
20230804,153400,1087349607,1045,1045,1045,1045,33900
20230804,153300,1087349607,1045,1045,1045,1045,0
20230804,153200,1087349607,1045,1045,1045,1045,0
20230804,153100,1087349607,1045,1045,1045,1045,0
20230804,153000,1087349607,1045,1045,1045,1045,33900
20230804,152900,1051924107,1047,1047,1047,1047,0
20230804,152800,1051924107,1047,1047,1047,1047,0
20230804,152700,1051924107,1047,1047,1047,1047,0
20230804,152600,1051924107,1047,1047,1047,1047,0
20230804,152500,1051924107,1047,1047,1047,1047,0
20230804,152400,1051924107,1047,1047,1047,1047,0
20230804,152300,1051924107,1047,1047,1047,1047,0
20230804,152200,1051924107,1047,1047,1047,1047,0
20230804,152100,1051924107,1047,1047,1047,1047,0
20230804,152000,1051924107,1047,1047,1047,1047,0
20230804,151900,1051924107,1047,1051,1051,1047,11177
20230804,151800,1040212539,1049,1050,1051,1049,2105
20230804,151700,1038002872,1051,1052,1052,1051,31
20230804,151600,1037970290,1052,1052,1052,1052,1767
20230804,151500,1036111406,1052,1053,1053,1052,1177
20230804,151400,1034872252,1053,1054,1054,1053,2389
20230804,151300,1032355635,1057,1054,1057,1054,394
20230804,151200,1031940326,1054,1054,1054,1054,3567
20230804,151100,1028180708,1054,1054,1054,1054,0
20230804,151000,1028180708,1054,1054,1054,1054,0
20230804,150900,1028180708,1054,1054,1054,1054,948
20230804,150800,1027181516,1054,1058,1058,1054,2668
20230804,150700,1024358776,1058,1058,1058,1058,1587
20230804,150600,1022679730,1055,1055,1055,1055,1127
20230804,150500,1021490745,1054,1054,1054,1054,867
20230804,150400,1020576927,1054,1055,1055,1054,2
20230804,150300,1020574818,1055,1058,1058,1055,3285
20230804,150200,1017104208,1058,1059,1059,1057,6000
20230804,150100,1010756962,1058,1058,1058,1058,0
20230804,150000,1010756962,1058,1063,1063,1058,8880
20230804,145900,1001352625,1060,1060,1060,1060,0
20230804,145800,1001352625,1060,1060,1060,1060,35
20230804,145700,1001315525,1060,1060,1060,1060,0
20230804,145600,1001315525,1060,1060,1060,1060,1
20230804,145500,1001314465,1063,1063,1063,1063,0
20230804,145400,1001314465,1063,1063,1063,1063,181
20230804,145300,1001122062,1063,1063,1063,1063,0
20230804,145200,1001122062,1063,1063,1063,1063,1
20230804,145100,1001120999,1059,1059,1059,1059,0
20230804,145000,1001120999,1059,1059,1059,1059,0
20230804,144900,1001120999,1059,1059,1059,1059,3
20230804,144800,1001117822,1058,1064,1064,1058,2001
20230804,144700,998988764,1064,1064,1064,1064,3
20230804,144600,998985572,1058,1058,1058,1058,1
20230804,144500,998984514,1065,1064,1065,1064,100
20230804,144400,998878099,1066,1066,1066,1066,0
20230804,144300,998878099,1066,1066,1066,1066,0
20230804,144200,998878099,1066,1066,1066,1066,0
20230804,144100,998878099,1066,1066,1066,1066,0
20230804,144000,998878099,1066,1066,1066,1066,0
20230804,143900,998878099,1066,1066,1066,1066,0
20230804,143800,998878099,1066,1066,1066,1066,1
20230804,143700,998877033,1058,1058,1058,1058,0
20230804,143600,998877033,1058,1058,1058,1058,150
20230804,143500,998718333,1058,1058,1058,1058,10000
20230804,143400,988138333,1059,1060,1060,1059,11030
20230804,143300,976457553,1059,1062,1062,1059,15000
20230804,143200,960566043,1062,1062,1062,1062,10
20230804,143100,960555423,1062,1061,1062,1061,4579
20230804,143000,955692604,1059,1059,1059,1059,0
20230804,142900,955692604,1059,1059,1059,1059,1404
20230804,142800,954205768,1059,1066,1066,1059,18844
20230804,142700,934233265,1065,1065,1065,1065,10051
20230804,142600,923528950,1065,1065,1065,1065,6147
20230804,142500,916982395,1065,1065,1065,1065,2953
20230804,142400,913837450,1065,1065,1065,1065,0
20230804,142300,913837450,1065,1065,1065,1065,0
20230804,142200,913837450,1065,1065,1065,1065,0
20230804,142100,913837450,1065,1065,1065,1065,10001
20230804,142000,903186385,1063,1062,1063,1062,283
20230804,141900,902885722,1062,1060,1062,1055,10484
20230804,141800,891759466,1055,1055,1055,1055,0
20230804,141700,891759466,1055,1055,1055,1055,500
20230804,141600,891231966,1060,1060,1060,1060,0
20230804,141500,891231966,1060,1060,1060,1060,0
20230804,141400,891231966,1060,1060,1060,1060,0
20230804,141300,891231966,1060,1057,1060,1054,2162
20230804,141200,888952072,1054,1051,1054,1051,4581
20230804,141100,884123707,1051,1051,1051,1051,16
20230804,141000,884106891,1051,1051,1051,1051,5000
20230804,140900,878851891,1051,1051,1051,1051,0
20230804,140800,878851891,1051,1051,1051,1051,142
20230804,140700,878702649,1051,1051,1051,1051,222
20230804,140600,878469327,1052,1052,1052,1052,0
20230804,140500,878469327,1052,1048,1054,1048,10474
20230804,140400,867463192,1047,1050,1050,1047,14363
20230804,140300,852410078,1054,1054,1054,1054,0
20230804,140200,852410078,1054,1054,1054,1054,0
20230804,140100,852410078,1054,1054,1054,1054,2
20230804,140000,852407970,1054,1054,1054,1054,0
20230804,135900,852407970,1054,1054,1054,1054,0
20230804,135800,852407970,1054,1054,1054,1054,0
20230804,135700,852407970,1054,1054,1054,1054,0
20230804,135600,852407970,1054,1054,1054,1054,10
20230804,135500,852397430,1054,1054,1054,1054,0
20230804,135400,852397430,1054,1054,1054,1054,0
20230804,135300,852397430,1054,1053,1054,1048,24969
20230804,135200,826223227,1053,1052,1053,1052,594
20230804,135100,825597938,1053,1053,1053,1053,100
20230804,135000,825492638,1053,1053,1053,1053,100
20230804,134900,825387338,1050,1052,1052,1050,5383
20230804,134800,819731873,1051,1051,1051,1051,0
20230804,134700,819731873,1051,1054,1054,1051,7000
20230804,134600,812368322,1061,1061,1061,1061,0
20230804,134500,812368322,1061,1060,1061,1060,2
20230804,134400,812366201,1061,1061,1061,1061,1
20230804,134300,812365140,1052,1052,1052,1052,0
20230804,134200,812365140,1052,1052,1052,1052,0
20230804,134100,812365140,1052,1052,1052,1052,981
20230804,134000,811333128,1062,1062,1062,1062,0
20230804,133900,811333128,1062,1062,1062,1062,0
20230804,133800,811333128,1062,1062,1062,1062,0
20230804,133700,811333128,1062,1062,1062,1062,610
20230804,133600,810685308,1062,1062,1062,1062,0
20230804,133500,810685308,1062,1062,1062,1062,0
20230804,133400,810685308,1062,1062,1062,1062,0
20230804,133300,810685308,1062,1062,1062,1062,1
20230804,133200,810684246,1053,1057,1057,1053,9997
20230804,133100,800154420,1057,1057,1057,1057,509
20230804,133000,799616407,1056,1056,1056,1056,67
20230804,132900,799545655,1055,1055,1055,1055,0
20230804,132800,799545655,1055,1055,1055,1055,5
20230804,132700,799540380,1055,1056,1056,1055,157
20230804,132600,799374597,1057,1058,1058,1057,4607
20230804,132500,794504196,1057,1057,1057,1057,0
20230804,132400,794504196,1057,1069,1069,1057,31
20230804,132300,794471069,1069,1057,1069,1056,1242
20230804,132200,793145189,1057,1069,1069,1057,1276
20230804,132100,791796245,1069,1069,1069,1069,0
20230804,132000,791796245,1069,1070,1070,1058,472
20230804,131900,791294633,1073,1073,1073,1073,0
20230804,131800,791294633,1073,1068,1073,1068,2000
20230804,131700,789150981,1058,1068,1071,1058,2294
20230804,131600,786696809,1071,1063,1071,1063,1107
20230804,131500,785515544,1063,1063,1063,1063,1
20230804,131400,785514481,1056,1057,1058,1056,4467
20230804,131300,780792981,1062,1049,1081,1049,28529
20230804,131200,750553737,1048,1048,1048,1048,1098
20230804,131100,749403033,1047,1047,1047,1047,632
20230804,131000,748741329,1047,1047,1047,1047,0
20230804,130900,748741329,1047,1047,1047,1047,0
20230804,130800,748741329,1047,1047,1047,1047,0
20230804,130700,748741329,1047,1048,1048,1047,6124
20230804,130600,742328504,1048,1048,1048,1048,350
20230804,130500,741961704,1048,1050,1050,1048,1287
20230804,130400,740612926,1050,1050,1050,1048,1642
20230804,130300,738889028,1048,1050,1050,1048,3
20230804,130200,738885880,1050,1048,1050,1048,537
20230804,130100,738322032,1050,1050,1050,1048,54
20230804,130000,738265334,1049,1052,1052,1048,76545
20230804,125900,657881169,1052,1052,1052,1052,0
20230804,125800,657881169,1052,1052,1052,1052,0
20230804,125700,657881169,1052,1052,1052,1052,0
20230804,125600,657881169,1052,1054,1054,1052,2
20230804,125500,657879063,1052,1054,1054,1052,126
20230804,125400,657746446,1053,1055,1055,1053,1671
20230804,125300,655984777,1055,1059,1059,1055,8
20230804,125200,655976313,1059,1059,1059,1059,2
20230804,125100,655974195,1059,1059,1059,1059,4
20230804,125000,655969959,1052,1051,1052,1051,4549
20230804,124900,651184412,1052,1053,1053,1051,2653
20230804,124800,648392257,1053,1054,1054,1053,5000
20230804,124700,643127225,1054,1053,1054,1052,6608
20230804,124600,636162934,1054,1055,1055,1053,14407
20230804,124500,620977469,1058,1058,1058,1058,0
20230804,124400,620977469,1058,1058,1058,1058,100
20230804,124300,620871669,1056,1056,1056,1056,0
20230804,124200,620871669,1056,1056,1056,1056,0
20230804,124100,620871669,1056,1056,1056,1056,208
20230804,124000,620652021,1056,1055,1056,1055,1004
20230804,123900,619592551,1055,1055,1055,1055,0
20230804,123800,619592551,1055,1056,1056,1055,378
20230804,123700,619193548,1056,1056,1056,1056,1
20230804,123600,619192492,1056,1058,1058,1056,5215
20230804,123500,613675321,1057,1057,1057,1057,38
20230804,123400,613635155,1057,1057,1058,1056,702
20230804,123300,612892910,1058,1058,1058,1058,250
20230804,123200,612628410,1056,1056,1056,1056,0
20230804,123100,612628410,1056,1056,1056,1056,38
20230804,123000,612588282,1058,1056,1058,1056,40
20230804,122900,612546040,1058,1058,1058,1058,1000
20230804,122800,611488040,1058,1059,1059,1058,75
20230804,122700,611408687,1059,1060,1060,1059,2026
20230804,122600,609261233,1060,1060,1060,1060,20
20230804,122500,609240033,1061,1059,1061,1059,543
20230804,122400,608664158,1059,1059,1059,1059,7
20230804,122300,608656745,1059,1061,1061,1059,201
20230804,122200,608443486,1064,1064,1064,1061,3
20230804,122100,608440297,1064,1064,1064,1064,0
20230804,122000,608440297,1064,1064,1064,1064,23
20230804,121900,608415825,1063,1063,1063,1063,0
20230804,121800,608415825,1063,1062,1063,1061,757
20230804,121700,607612287,1061,1062,1062,1061,630
20230804,121600,606943822,1062,1061,1062,1054,11922
20230804,121500,594354914,1060,1056,1060,1056,383
20230804,121400,593949734,1059,1061,1061,1059,4880
20230804,121300,588779492,1061,1061,1061,1061,608
20230804,121200,588134404,1061,1063,1063,1061,1418
20230804,121100,586627170,1063,1063,1063,1063,31
20230804,121000,586594217,1065,1065,1065,1065,0
20230804,120900,586594217,1065,1065,1065,1065,0
20230804,120800,586594217,1065,1065,1065,1065,0
20230804,120700,586594217,1065,1065,1065,1065,0
20230804,120600,586594217,1065,1065,1065,1065,1431
20230804,120500,585070202,1065,1065,1065,1065,1
20230804,120400,585069137,1063,1063,1063,1063,0
20230804,120300,585069137,1063,1063,1063,1063,0
20230804,120200,585069137,1063,1063,1065,1062,266
20230804,120100,584786180,1063,1062,1063,1062,3036
20230804,120000,581561747,1060,1060,1060,1060,0
20230804,115900,581561747,1060,1060,1060,1060,0
20230804,115800,581561747,1060,1060,1060,1060,0
20230804,115700,581561747,1060,1060,1060,1060,0
20230804,115600,581561747,1060,1060,1060,1060,0
20230804,115500,581561747,1060,1062,1062,1060,89
20230804,115400,581467307,1062,1060,1062,1060,2
20230804,115300,581465185,1062,1062,1062,1062,1
20230804,115200,581464123,1062,1062,1062,1062,0
20230804,115100,581464123,1062,1062,1062,1062,0
20230804,115000,581464123,1062,1061,1062,1061,1403
20230804,114900,579974835,1060,1061,1061,1060,1271
20230804,114800,578626514,1060,1059,1060,1059,119
20230804,114700,578500381,1059,1059,1059,1059,1
20230804,114600,578499322,1059,1057,1059,1057,180
20230804,114500,578308742,1057,1057,1057,1057,38
20230804,114400,578268576,1058,1059,1059,1058,1050
20230804,114300,577156676,1055,1055,1055,1055,0
20230804,114200,577156676,1055,1055,1055,1055,0
20230804,114100,577156676,1055,1055,1055,1055,0
20230804,114000,577156676,1055,1055,1055,1055,0
20230804,113900,577156676,1055,1055,1055,1055,0
20230804,113800,577156676,1055,1055,1055,1055,0
20230804,113700,577156676,1055,1055,1055,1055,0
20230804,113600,577156676,1055,1055,1055,1055,100
20230804,113500,577051176,1055,1055,1055,1055,0
20230804,113400,577051176,1055,1057,1057,1055,1103
20230804,113300,575887509,1057,1057,1057,1057,1
20230804,113200,575886452,1057,1057,1057,1057,1050
20230804,113100,574776602,1054,1054,1054,1054,689
20230804,113000,574050396,1055,1055,1055,1055,202
20230804,112900,573837286,1055,1055,1055,1055,50
20230804,112800,573784536,1061,1059,1061,1054,12206
20230804,112700,560892565,1059,1061,1061,1059,1291
20230804,112600,559523345,1063,1061,1063,1061,26
20230804,112500,559495757,1063,1061,1063,1061,432
20230804,112400,559037403,1061,1059,1063,1059,906
20230804,112300,558075666,1059,1059,1059,1059,0
20230804,112200,558075666,1059,1059,1059,1059,100
20230804,112100,557969766,1059,1059,1059,1059,0
20230804,112000,557969766,1059,1059,1059,1059,0
20230804,111900,557969766,1059,1059,1059,1059,0
20230804,111800,557969766,1059,1059,1059,1059,0
20230804,111700,557969766,1059,1059,1059,1059,0
20230804,111600,557969766,1059,1059,1059,1059,0
20230804,111500,557969766,1059,1059,1059,1059,225
20230804,111400,557731491,1057,1057,1057,1057,0
20230804,111300,557731491,1057,1057,1057,1057,711
20230804,111200,556979964,1056,1056,1056,1056,0
20230804,111100,556979964,1056,1056,1056,1056,0
20230804,111000,556979964,1056,1057,1058,1056,1681
20230804,110900,555203229,1056,1057,1057,1056,3390
20230804,110800,551620819,1057,1061,1061,1057,18274
20230804,110700,532256759,1061,1061,1065,1060,1531
20230804,110600,530632374,1061,1062,1062,1061,1805
20230804,110500,528716466,1061,1061,1061,1061,378
20230804,110400,528315408,1065,1063,1065,1061,6080
20230804,110300,521851709,1066,1066,1066,1066,12
20230804,110200,521838917,1063,1063,1063,1063,0
20230804,110100,521838917,1063,1063,1063,1063,3
20230804,110000,521835728,1063,1063,1063,1063,0
20230804,105900,521835728,1063,1066,1066,1063,2
20230804,105800,521833599,1060,1060,1060,1060,0
20230804,105700,521833599,1060,1061,1061,1060,600
20230804,105600,521197099,1064,1063,1064,1063,1000
20230804,105500,520133279,1062,1060,1062,1060,1203
20230804,105400,518856945,1061,1061,1061,1061,2254
20230804,105300,516465451,1062,1064,1064,1062,3959
20230804,105200,512257969,1064,1062,1064,1062,942
20230804,105100,511256365,1062,1061,1062,1061,250
20230804,105000,510991015,1061,1061,1061,1061,364
20230804,104900,510604811,1064,1061,1064,1061,1559
20230804,104800,508950709,1063,1065,1065,1063,1190
20230804,104700,507683892,1065,1070,1070,1065,4814
20230804,104600,502544592,1074,1077,1083,1074,23685
20230804,104500,477084505,1078,1079,1079,1078,2
20230804,104400,477082348,1076,1076,1076,1076,0
20230804,104300,477082348,1076,1083,1083,1075,10098
20230804,104200,466183011,1089,1089,1089,1089,182
20230804,104100,465984813,1089,1090,1090,1089,4000
20230804,104000,461627566,1090,1096,1096,1090,22276
20230804,103900,437323375,1095,1092,1099,1088,45924
20230804,103800,387078459,1091,1090,1091,1090,4730
20230804,103700,381919265,1090,1089,1090,1089,1255
20230804,103600,380551375,1087,1087,1087,1087,0
20230804,103500,380551375,1087,1087,1087,1087,1000
20230804,103400,379464375,1087,1087,1089,1087,8736
20230804,103300,369968339,1087,1087,1087,1081,4
20230804,103200,369963997,1087,1087,1087,1087,0
20230804,103100,369963997,1087,1084,1087,1081,5021
20230804,103000,364524200,1083,1083,1083,1083,0
20230804,102900,364524200,1083,1086,1086,1083,1483
20230804,102800,362915402,1086,1092,1092,1086,2504
20230804,102700,360184466,1092,1090,1092,1090,14913
20230804,102600,343910048,1090,1090,1090,1090,0
20230804,102500,343910048,1090,1090,1090,1090,1164
20230804,102400,342641288,1091,1091,1091,1091,3
20230804,102300,342638015,1092,1091,1093,1091,28220
20230804,102200,311823566,1092,1086,1092,1086,10002
20230804,102100,300933212,1083,1083,1083,1083,0
20230804,102000,300933212,1083,1085,1085,1083,10010
20230804,101900,290084694,1087,1087,1087,1087,2
20230804,101800,290082520,1087,1087,1087,1087,0
20230804,101700,290082520,1087,1087,1087,1087,1
20230804,101600,290081433,1085,1085,1085,1085,0
20230804,101500,290081433,1085,1085,1085,1085,1
20230804,101400,290080348,1085,1085,1085,1085,1148
20230804,101300,288834768,1083,1083,1083,1083,6456
20230804,101200,281842920,1083,1086,1086,1083,917
20230804,101100,280849803,1087,1087,1090,1087,1060
20230804,101000,279696749,1087,1087,1087,1087,237
20230804,100900,279439130,1087,1088,1088,1087,20
20230804,100800,279417389,1089,1090,1091,1089,6403
20230804,100700,272435817,1089,1090,1090,1089,527
20230804,100600,271861388,1090,1086,1090,1086,7682
20230804,100500,263497810,1081,1081,1081,1081,4
20230804,100400,263493486,1087,1087,1087,1087,160
20230804,100300,263319566,1089,1082,1089,1082,60437
20230804,100200,197916190,1082,1078,1082,1078,13105
20230804,100100,183762100,1078,1078,1078,1078,6
20230804,100000,183755632,1074,1072,1074,1072,3609
20230804,095900,179885186,1070,1070,1070,1070,0
20230804,095800,179885186,1070,1070,1070,1070,0
20230804,095700,179885186,1070,1070,1070,1070,0
20230804,095600,179885186,1070,1070,1070,1070,0
20230804,095500,179885186,1070,1070,1070,1070,0
20230804,095400,179885186,1070,1074,1074,1070,4273
20230804,095300,175310786,1072,1072,1072,1072,448
20230804,095200,174830530,1075,1075,1075,1075,0
20230804,095100,174830530,1075,1075,1075,1075,3162
20230804,095000,171431380,1076,1077,1077,1076,37
20230804,094900,171391561,1075,1073,1075,1073,17941
20230804,094800,152107288,1075,1075,1075,1075,0
20230804,094700,152107288,1075,1075,1075,1074,6313
20230804,094600,145320901,1075,1075,1075,1075,10
20230804,094500,145310151,1076,1077,1077,1076,3989
20230804,094400,141014023,1078,1078,1078,1078,400
20230804,094300,140582823,1079,1079,1079,1079,3
20230804,094200,140579586,1078,1078,1078,1078,87
20230804,094100,140485800,1078,1080,1080,1078,336
20230804,094000,140123230,1080,1081,1081,1080,199
20230804,093900,139908309,1081,1081,1081,1081,19
20230804,093800,139887770,1081,1081,1081,1081,2508
20230804,093700,137176622,1082,1081,1082,1081,2002
20230804,093600,135012459,1082,1078,1082,1075,17237
20230804,093500,116401014,1082,1082,1082,1082,2123
20230804,093400,114103928,1082,1082,1082,1082,1919
20230804,093300,112027570,1083,1082,1083,1082,1085
20230804,093200,110853598,1083,1083,1083,1083,20
20230804,093100,110831938,1078,1078,1078,1078,1001
20230804,093000,109752860,1078,1079,1079,1078,6
20230804,092900,109746387,1078,1078,1078,1078,9
20230804,092800,109736685,1086,1077,1086,1077,10000
20230804,092700,98947254,1076,1076,1076,1076,408
20230804,092600,98508246,1076,1078,1078,1076,526
20230804,092500,97941821,1078,1077,1078,1077,169
20230804,092400,97759748,1077,1079,1079,1077,2453
20230804,092300,95116475,1079,1082,1082,1079,1540
20230804,092200,93452864,1082,1082,1086,1082,1136
20230804,092100,92223672,1086,1086,1086,1086,3000
20230804,092000,88965672,1082,1082,1082,1082,4
20230804,091900,88961344,1085,1085,1085,1085,1580
20230804,091800,87247044,1085,1088,1088,1085,9838
20230804,091700,76571642,1088,1095,1097,1087,13918
20230804,091600,61322940,1086,1095,1097,1082,6251
20230804,091500,54478708,1095,1084,1095,1080,11097
20230804,091400,42383663,1085,1084,1085,1084,3707
20230804,091300,38362989,1084,1082,1084,1081,3622
20230804,091200,34441742,1080,1075,1081,1075,7807
20230804,091100,26017513,1074,1075,1075,1073,1210
20230804,091000,24718129,1079,1074,1079,1073,3042
20230804,090900,21448778,1074,1075,1075,1074,1947
20230804,090800,19357258,1075,1080,1082,1075,3032
20230804,090700,16090345,1080,1074,1080,1074,3814
20230804,090600,11983441,1079,1070,1079,1070,5860
20230804,090500,5688990,1065,1065,1065,1065,0
20230804,090400,5688990,1065,1065,1065,1065,0
20230804,090300,5688990,1065,1071,1071,1065,207
20230804,090200,5467335,1072,1069,1072,1056,537
20230804,090100,4892328,1071,1071,1071,1071,0
20230804,090000,4892328,1071,1071,1071,1071,4568