KissMeData/033790/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,190600,180096387,1625,1625,1625,1625,908
20230803,190500,180096387,1625,1625,1625,1625,0
20230803,190400,180096387,1625,1625,1625,1625,0
20230803,190300,180096387,1625,1625,1625,1625,0
20230803,190200,180096387,1625,1625,1625,1625,0
20230803,190100,180096387,1625,1625,1625,1625,0
20230803,190000,180096387,1625,1625,1625,1625,0
20230803,185900,180096387,1625,1625,1625,1625,0
20230803,185800,180096387,1625,1625,1625,1625,0
20230803,185700,180096387,1625,1625,1625,1625,0
20230803,185600,180096387,1625,1625,1625,1625,0
20230803,185500,180096387,1625,1625,1625,1625,0
20230803,185400,180096387,1625,1625,1625,1625,0
20230803,185300,180096387,1625,1625,1625,1625,0
20230803,185200,180096387,1625,1625,1625,1625,0
20230803,185100,180096387,1625,1625,1625,1625,0
20230803,185000,180096387,1625,1625,1625,1625,0
20230803,184900,180096387,1625,1625,1625,1625,0
20230803,184800,180096387,1625,1625,1625,1625,0
20230803,184700,180096387,1625,1625,1625,1625,0
20230803,184600,180096387,1625,1625,1625,1625,0
20230803,184500,180096387,1625,1625,1625,1625,0
20230803,184400,180096387,1625,1625,1625,1625,0
20230803,184300,180096387,1625,1625,1625,1625,0
20230803,184200,180096387,1625,1625,1625,1625,0
20230803,184100,180096387,1625,1625,1625,1625,0
20230803,184000,180096387,1625,1625,1625,1625,0
20230803,183900,180096387,1625,1625,1625,1625,0
20230803,183800,180096387,1625,1625,1625,1625,0
20230803,183700,180096387,1625,1625,1625,1625,0
20230803,183600,180096387,1625,1625,1625,1625,908
20230803,183500,180096387,1625,1625,1625,1625,0
20230803,183400,180096387,1625,1625,1625,1625,0
20230803,183300,180096387,1625,1625,1625,1625,0
20230803,183200,180096387,1625,1625,1625,1625,0
20230803,183100,180096387,1625,1625,1625,1625,0
20230803,183000,180096387,1625,1625,1625,1625,0
20230803,182900,180096387,1625,1625,1625,1625,0
20230803,182800,180096387,1625,1625,1625,1625,0
20230803,182700,180096387,1625,1625,1625,1625,0
20230803,182600,180096387,1625,1625,1625,1625,0
20230803,182500,180096387,1625,1625,1625,1625,0
20230803,182400,180096387,1625,1625,1625,1625,0
20230803,182300,180096387,1625,1625,1625,1625,0
20230803,182200,180096387,1625,1625,1625,1625,0
20230803,182100,180096387,1625,1625,1625,1625,0
20230803,182000,180096387,1625,1625,1625,1625,0
20230803,181900,180096387,1625,1625,1625,1625,0
20230803,181800,180096387,1625,1625,1625,1625,0
20230803,181700,180096387,1625,1625,1625,1625,0
20230803,181600,180096387,1625,1625,1625,1625,0
20230803,181500,180096387,1625,1625,1625,1625,0
20230803,181400,180096387,1625,1625,1625,1625,0
20230803,181300,180096387,1625,1625,1625,1625,0
20230803,181200,180096387,1625,1625,1625,1625,0
20230803,181100,180096387,1625,1625,1625,1625,0
20230803,181000,180096387,1625,1625,1625,1625,0
20230803,180900,180096387,1625,1625,1625,1625,0
20230803,180800,180096387,1625,1625,1625,1625,0
20230803,180700,180096387,1625,1625,1625,1625,0
20230803,180600,180096387,1625,1625,1625,1625,908
20230803,180500,180096387,1625,1625,1625,1625,0
20230803,180400,180096387,1625,1625,1625,1625,0
20230803,180300,180096387,1625,1625,1625,1625,0
20230803,180200,180096387,1625,1625,1625,1625,0
20230803,180100,180096387,1625,1625,1625,1625,0
20230803,180000,180096387,1625,1625,1625,1625,0
20230803,175900,180096387,1625,1625,1625,1625,0
20230803,175800,180096387,1625,1625,1625,1625,0
20230803,175700,180096387,1625,1625,1625,1625,0
20230803,175600,180096387,1625,1625,1625,1625,0
20230803,175500,180096387,1625,1625,1625,1625,0
20230803,175400,180096387,1625,1625,1625,1625,0
20230803,175300,180096387,1625,1625,1625,1625,0
20230803,175200,180096387,1625,1625,1625,1625,0
20230803,175100,180096387,1625,1625,1625,1625,0
20230803,175000,180096387,1625,1625,1625,1625,0
20230803,174900,180096387,1625,1625,1625,1625,0
20230803,174800,180096387,1625,1625,1625,1625,0
20230803,174700,180096387,1625,1625,1625,1625,0
20230803,174600,180096387,1625,1625,1625,1625,0
20230803,174500,180096387,1625,1625,1625,1625,0
20230803,174400,180096387,1625,1625,1625,1625,0
20230803,174300,180096387,1625,1625,1625,1625,0
20230803,174200,180096387,1625,1625,1625,1625,0
20230803,174100,180096387,1625,1625,1625,1625,0
20230803,174000,180096387,1625,1625,1625,1625,0
20230803,173900,180096387,1625,1625,1625,1625,0
20230803,173800,180096387,1625,1625,1625,1625,0
20230803,173700,180096387,1625,1625,1625,1625,0
20230803,173600,180096387,1625,1625,1625,1625,908
20230803,173500,180096387,1625,1625,1625,1625,0
20230803,173400,180096387,1625,1625,1625,1625,0
20230803,173300,180096387,1625,1625,1625,1625,0
20230803,173200,180096387,1625,1625,1625,1625,0
20230803,173100,180096387,1625,1625,1625,1625,0
20230803,173000,180096387,1625,1625,1625,1625,0
20230803,172900,180096387,1625,1625,1625,1625,0
20230803,172800,180096387,1625,1625,1625,1625,0
20230803,172700,180096387,1625,1625,1625,1625,0
20230803,172600,180096387,1625,1625,1625,1625,0
20230803,172500,180096387,1625,1625,1625,1625,0
20230803,172400,180096387,1625,1625,1625,1625,0
20230803,172300,180096387,1625,1625,1625,1625,0
20230803,172200,180096387,1625,1625,1625,1625,0
20230803,172100,180096387,1625,1625,1625,1625,0
20230803,172000,180096387,1625,1625,1625,1625,0
20230803,171900,180096387,1625,1625,1625,1625,0
20230803,171800,180096387,1625,1625,1625,1625,0
20230803,171700,180096387,1625,1625,1625,1625,0
20230803,171600,180096387,1625,1625,1625,1625,0
20230803,171500,180096387,1625,1625,1625,1625,0
20230803,171400,180096387,1625,1625,1625,1625,0
20230803,171300,180096387,1625,1625,1625,1625,0
20230803,171200,180096387,1625,1625,1625,1625,0
20230803,171100,180096387,1625,1625,1625,1625,0
20230803,171000,180096387,1625,1625,1625,1625,0
20230803,170900,180096387,1625,1625,1625,1625,0
20230803,170800,180096387,1625,1625,1625,1625,0
20230803,170700,180096387,1625,1625,1625,1625,0
20230803,170600,180096387,1625,1625,1625,1625,908
20230803,170500,180096387,1625,1625,1625,1625,0
20230803,170400,180096387,1625,1625,1625,1625,0
20230803,170300,180096387,1625,1625,1625,1625,0
20230803,170200,180096387,1625,1625,1625,1625,0
20230803,170100,180096387,1625,1625,1625,1625,0
20230803,170000,180096387,1625,1625,1625,1625,0
20230803,165900,180096387,1625,1625,1625,1625,0
20230803,165800,180096387,1625,1625,1625,1625,0
20230803,165700,180096387,1625,1625,1625,1625,0
20230803,165600,180096387,1625,1625,1625,1625,0
20230803,165500,180096387,1625,1625,1625,1625,0
20230803,165400,180096387,1625,1625,1625,1625,0
20230803,165300,180096387,1625,1625,1625,1625,0
20230803,165200,180096387,1625,1625,1625,1625,0
20230803,165100,180096387,1625,1625,1625,1625,0
20230803,165000,180096387,1625,1625,1625,1625,0
20230803,164900,180096387,1625,1625,1625,1625,0
20230803,164800,180096387,1625,1625,1625,1625,0
20230803,164700,180096387,1625,1625,1625,1625,0
20230803,164600,180096387,1625,1625,1625,1625,0
20230803,164500,180096387,1625,1625,1625,1625,0
20230803,164400,180096387,1625,1625,1625,1625,0
20230803,164300,180096387,1625,1625,1625,1625,0
20230803,164200,180096387,1625,1625,1625,1625,0
20230803,164100,180096387,1625,1625,1625,1625,0
20230803,164000,180096387,1625,1625,1625,1625,0
20230803,163900,180096387,1625,1625,1625,1625,0
20230803,163800,180096387,1625,1625,1625,1625,0
20230803,163700,180096387,1625,1625,1625,1625,0
20230803,163600,180096387,1625,1625,1625,1625,908
20230803,163500,180096387,1625,1625,1625,1625,0
20230803,163400,180096387,1625,1625,1625,1625,0
20230803,163300,180096387,1625,1625,1625,1625,0
20230803,163200,180096387,1625,1625,1625,1625,0
20230803,163100,180096387,1625,1625,1625,1625,0
20230803,163000,180096387,1625,1625,1625,1625,0
20230803,162900,180096387,1625,1625,1625,1625,0
20230803,162800,180096387,1625,1625,1625,1625,0
20230803,162700,180096387,1625,1625,1625,1625,0
20230803,162600,180096387,1625,1625,1625,1625,0
20230803,162500,180096387,1625,1625,1625,1625,0
20230803,162400,180096387,1625,1625,1625,1625,0
20230803,162300,180096387,1625,1625,1625,1625,0
20230803,162200,180096387,1625,1625,1625,1625,0
20230803,162100,180096387,1625,1625,1625,1625,0
20230803,162000,180096387,1625,1625,1625,1625,0
20230803,161900,180096387,1625,1625,1625,1625,0
20230803,161800,180096387,1625,1625,1625,1625,0
20230803,161700,180096387,1625,1625,1625,1625,0
20230803,161600,180096387,1625,1625,1625,1625,0
20230803,161500,180096387,1625,1625,1625,1625,0
20230803,161400,180096387,1625,1625,1625,1625,0
20230803,161300,180096387,1625,1625,1625,1625,0
20230803,161200,180096387,1625,1625,1625,1625,0
20230803,161100,180096387,1625,1625,1625,1625,0
20230803,161000,180096387,1625,1625,1625,1625,0
20230803,160900,180096387,1625,1625,1625,1625,0
20230803,160800,180096387,1625,1625,1625,1625,0
20230803,160700,180096387,1625,1625,1625,1625,0
20230803,160600,180096387,1625,1625,1625,1625,908
20230803,160500,180096387,1625,1625,1625,1625,0
20230803,160400,180096387,1625,1625,1625,1625,0
20230803,160300,180096387,1625,1625,1625,1625,0
20230803,160200,180096387,1625,1625,1625,1625,0
20230803,160100,180096387,1625,1625,1625,1625,0
20230803,160000,180096387,1625,1625,1625,1625,0
20230803,155900,180096387,1625,1625,1625,1625,0
20230803,155800,180096387,1625,1625,1625,1625,0
20230803,155700,180096387,1625,1625,1625,1625,0
20230803,155600,180096387,1625,1625,1625,1625,0
20230803,155500,180096387,1625,1625,1625,1625,0
20230803,155400,180096387,1625,1625,1625,1625,0
20230803,155300,180096387,1625,1625,1625,1625,0
20230803,155200,180096387,1625,1625,1625,1625,0
20230803,155100,180096387,1625,1625,1625,1625,0
20230803,155000,180096387,1625,1625,1625,1625,0
20230803,154900,180096387,1625,1625,1625,1625,0
20230803,154800,180096387,1625,1625,1625,1625,0
20230803,154700,180096387,1625,1625,1625,1625,0
20230803,154600,180096387,1625,1625,1625,1625,0
20230803,154500,180096387,1625,1625,1625,1625,0
20230803,154400,180096387,1625,1625,1625,1625,0
20230803,154300,180096387,1625,1625,1625,1625,0
20230803,154200,180096387,1625,1625,1625,1625,0
20230803,154100,180096387,1625,1625,1625,1625,0
20230803,154000,180096387,1625,1625,1625,1625,0
20230803,153900,180096387,1625,1625,1625,1625,0
20230803,153800,180096387,1625,1625,1625,1625,0
20230803,153700,180096387,1625,1625,1625,1625,0
20230803,153600,180096387,1625,1625,1625,1625,908
20230803,153500,180096387,1625,1625,1625,1625,0
20230803,153400,180096387,1625,1625,1625,1625,0
20230803,153300,180096387,1625,1625,1625,1625,0
20230803,153200,180096387,1625,1625,1625,1625,0
20230803,153100,180096387,1625,1625,1625,1625,0
20230803,153000,180096387,1625,1625,1625,1625,908
20230803,152900,178620887,1624,1624,1624,1624,0
20230803,152800,178620887,1624,1624,1624,1624,0
20230803,152700,178620887,1624,1624,1624,1624,0
20230803,152600,178620887,1624,1624,1624,1624,0
20230803,152500,178620887,1624,1624,1624,1624,0
20230803,152400,178620887,1624,1624,1624,1624,0
20230803,152300,178620887,1624,1624,1624,1624,0
20230803,152200,178620887,1624,1624,1624,1624,0
20230803,152100,178620887,1624,1624,1624,1624,0
20230803,152000,178620887,1624,1624,1624,1624,0
20230803,151900,178620887,1624,1606,1624,1605,2500
20230803,151800,174582369,1606,1606,1606,1606,0
20230803,151700,174582369,1606,1606,1606,1606,52
20230803,151600,174498857,1606,1610,1610,1606,70
20230803,151500,174386234,1610,1611,1611,1610,546
20230803,151400,173507128,1617,1607,1617,1606,1267
20230803,151300,171469838,1608,1616,1616,1608,12
20230803,151200,171450526,1616,1616,1616,1616,0
20230803,151100,171450526,1616,1616,1616,1616,0
20230803,151000,171450526,1616,1616,1616,1616,0
20230803,150900,171450526,1616,1616,1616,1616,0
20230803,150800,171450526,1616,1616,1616,1616,255
20230803,150700,171038446,1616,1616,1616,1616,0
20230803,150600,171038446,1616,1616,1616,1616,0
20230803,150500,171038446,1616,1616,1616,1616,178
20230803,150400,170750798,1616,1616,1616,1616,0
20230803,150300,170750798,1616,1616,1616,1616,1
20230803,150200,170749182,1613,1613,1613,1613,0
20230803,150100,170749182,1613,1613,1613,1613,0
20230803,150000,170749182,1613,1613,1613,1613,0
20230803,145900,170749182,1613,1613,1613,1613,87
20230803,145800,170608851,1614,1614,1614,1614,51
20230803,145700,170526537,1615,1615,1615,1615,0
20230803,145600,170526537,1615,1615,1615,1615,0
20230803,145500,170526537,1615,1615,1615,1615,0
20230803,145400,170526537,1615,1615,1615,1615,288
20230803,145300,170061417,1618,1618,1618,1618,0
20230803,145200,170061417,1618,1618,1618,1618,0
20230803,145100,170061417,1618,1618,1618,1618,0
20230803,145000,170061417,1618,1618,1618,1618,0
20230803,144900,170061417,1618,1618,1618,1618,0
20230803,144800,170061417,1618,1618,1618,1618,0
20230803,144700,170061417,1618,1618,1618,1618,0
20230803,144600,170061417,1618,1617,1618,1617,618
20230803,144500,169061543,1618,1618,1618,1618,0
20230803,144400,169061543,1618,1618,1618,1618,0
20230803,144300,169061543,1618,1618,1618,1618,0
20230803,144200,169061543,1618,1618,1618,1618,0
20230803,144100,169061543,1618,1618,1618,1618,0
20230803,144000,169061543,1618,1618,1618,1618,0
20230803,143900,169061543,1618,1618,1618,1618,0
20230803,143800,169061543,1618,1616,1618,1616,318
20230803,143700,168547309,1615,1615,1615,1615,0
20230803,143600,168547309,1615,1615,1615,1615,0
20230803,143500,168547309,1615,1615,1615,1615,22
20230803,143400,168511779,1615,1615,1615,1615,0
20230803,143300,168511779,1615,1615,1615,1615,0
20230803,143200,168511779,1615,1615,1615,1615,0
20230803,143100,168511779,1615,1615,1615,1615,0
20230803,143000,168511779,1615,1615,1615,1615,0
20230803,142900,168511779,1615,1615,1615,1615,78
20230803,142800,168385809,1615,1615,1615,1615,253
20230803,142700,167977214,1604,1604,1604,1604,0
20230803,142600,167977214,1604,1604,1604,1604,0
20230803,142500,167977214,1604,1604,1604,1604,0
20230803,142400,167977214,1604,1604,1604,1604,216
20230803,142300,167630750,1602,1600,1602,1600,255
20230803,142200,167222679,1600,1599,1600,1599,58
20230803,142100,167129934,1598,1598,1598,1598,0
20230803,142000,167129934,1598,1598,1598,1598,0
20230803,141900,167129934,1598,1598,1598,1598,0
20230803,141800,167129934,1598,1598,1598,1598,0
20230803,141700,167129934,1598,1598,1598,1598,11
20230803,141600,167112356,1598,1598,1598,1598,15
20230803,141500,167088386,1600,1600,1600,1600,0
20230803,141400,167088386,1600,1600,1600,1600,0
20230803,141300,167088386,1600,1600,1600,1600,0
20230803,141200,167088386,1600,1600,1600,1600,0
20230803,141100,167088386,1600,1600,1600,1600,0
20230803,141000,167088386,1600,1600,1600,1600,0
20230803,140900,167088386,1600,1600,1600,1600,0
20230803,140800,167088386,1600,1600,1600,1600,63
20230803,140700,166987586,1601,1601,1601,1601,5
20230803,140600,166979581,1603,1603,1603,1603,0
20230803,140500,166979581,1603,1603,1603,1603,0
20230803,140400,166979581,1603,1603,1603,1603,0
20230803,140300,166979581,1603,1603,1603,1603,0
20230803,140200,166979581,1603,1603,1603,1603,0
20230803,140100,166979581,1603,1603,1603,1603,0
20230803,140000,166979581,1603,1603,1603,1603,0
20230803,135900,166979581,1603,1603,1603,1603,0
20230803,135800,166979581,1603,1603,1603,1603,0
20230803,135700,166979581,1603,1603,1603,1603,0
20230803,135600,166979581,1603,1603,1603,1603,0
20230803,135500,166979581,1603,1603,1603,1603,0
20230803,135400,166979581,1603,1603,1603,1603,0
20230803,135300,166979581,1603,1604,1604,1603,487
20230803,135200,166198436,1604,1604,1604,1604,0
20230803,135100,166198436,1604,1604,1604,1604,0
20230803,135000,166198436,1604,1604,1604,1604,200
20230803,134900,165877636,1614,1614,1614,1614,0
20230803,134800,165877636,1614,1614,1614,1614,0
20230803,134700,165877636,1614,1614,1614,1614,0
20230803,134600,165877636,1614,1614,1614,1614,0
20230803,134500,165877636,1614,1614,1614,1614,81
20230803,134400,165746902,1614,1614,1614,1614,0
20230803,134300,165746902,1614,1614,1614,1614,0
20230803,134200,165746902,1614,1614,1614,1614,0
20230803,134100,165746902,1614,1614,1614,1614,0
20230803,134000,165746902,1614,1614,1614,1614,12
20230803,133900,165727534,1614,1614,1614,1614,0
20230803,133800,165727534,1614,1614,1614,1614,0
20230803,133700,165727534,1614,1614,1614,1614,0
20230803,133600,165727534,1614,1614,1614,1614,1
20230803,133500,165725920,1614,1614,1614,1614,0
20230803,133400,165725920,1614,1614,1614,1614,0
20230803,133300,165725920,1614,1614,1614,1614,2
20230803,133200,165722692,1615,1615,1615,1615,0
20230803,133100,165722692,1615,1615,1615,1615,0
20230803,133000,165722692,1615,1615,1615,1615,56
20230803,132900,165632252,1615,1615,1615,1615,0
20230803,132800,165632252,1615,1615,1615,1615,0
20230803,132700,165632252,1615,1615,1615,1615,0
20230803,132600,165632252,1615,1615,1615,1615,0
20230803,132500,165632252,1615,1615,1615,1615,55
20230803,132400,165543427,1615,1615,1615,1615,0
20230803,132300,165543427,1615,1615,1615,1615,0
20230803,132200,165543427,1615,1615,1615,1615,0
20230803,132100,165543427,1615,1615,1615,1615,0
20230803,132000,165543427,1615,1615,1615,1615,17
20230803,131900,165515972,1615,1615,1615,1615,0
20230803,131800,165515972,1615,1615,1615,1615,1
20230803,131700,165514357,1611,1611,1611,1611,0
20230803,131600,165514357,1611,1611,1611,1611,0
20230803,131500,165514357,1611,1611,1611,1611,0
20230803,131400,165514357,1611,1611,1611,1611,35
20230803,131300,165457972,1602,1599,1602,1597,228
20230803,131200,165093505,1599,1599,1599,1599,25
20230803,131100,165053530,1597,1597,1597,1597,50
20230803,131000,164973680,1599,1599,1599,1599,0
20230803,130900,164973680,1599,1599,1599,1599,0
20230803,130800,164973680,1599,1599,1599,1599,0
20230803,130700,164973680,1599,1599,1599,1599,0
20230803,130600,164973680,1599,1599,1599,1599,0
20230803,130500,164973680,1599,1599,1599,1599,35
20230803,130400,164917715,1600,1600,1600,1600,0
20230803,130300,164917715,1600,1600,1600,1600,0
20230803,130200,164917715,1600,1600,1600,1600,0
20230803,130100,164917715,1600,1600,1600,1600,0
20230803,130000,164917715,1600,1600,1600,1600,0
20230803,125900,164917715,1600,1600,1600,1600,0
20230803,125800,164917715,1600,1600,1600,1600,0
20230803,125700,164917715,1600,1600,1600,1600,0
20230803,125600,164917715,1600,1600,1600,1600,0
20230803,125500,164917715,1600,1600,1600,1600,0
20230803,125400,164917715,1600,1596,1600,1596,11
20230803,125300,164900155,1600,1600,1600,1600,1
20230803,125200,164898555,1595,1595,1595,1595,0
20230803,125100,164898555,1595,1597,1597,1595,60
20230803,125000,164802835,1594,1594,1594,1594,0
20230803,124900,164802835,1594,1595,1595,1594,500
20230803,124800,164005716,1595,1595,1595,1595,0
20230803,124700,164005716,1595,1596,1596,1595,5
20230803,124600,163997739,1595,1595,1595,1595,0
20230803,124500,163997739,1595,1595,1595,1595,0
20230803,124400,163997739,1595,1595,1595,1595,0
20230803,124300,163997739,1595,1595,1595,1595,50
20230803,124200,163917989,1594,1597,1597,1594,1596
20230803,124100,161372961,1596,1596,1596,1596,1
20230803,124000,161371365,1596,1596,1596,1596,30
20230803,123900,161323485,1596,1596,1596,1596,1
20230803,123800,161321889,1594,1594,1594,1594,0
20230803,123700,161321889,1594,1594,1594,1594,0
20230803,123600,161321889,1594,1594,1594,1594,0
20230803,123500,161321889,1594,1594,1594,1594,24
20230803,123400,161283633,1596,1596,1596,1596,1
20230803,123300,161282037,1607,1591,1607,1591,300
20230803,123200,160802130,1591,1591,1591,1591,63
20230803,123100,160701897,1589,1589,1589,1589,0
20230803,123000,160701897,1589,1589,1589,1589,0
20230803,122900,160701897,1589,1587,1589,1587,430
20230803,122800,160019448,1587,1587,1587,1587,0
20230803,122700,160019448,1587,1587,1587,1587,0
20230803,122600,160019448,1587,1587,1587,1587,0
20230803,122500,160019448,1587,1587,1587,1587,0
20230803,122400,160019448,1587,1580,1587,1580,901
20230803,122300,158595561,1587,1587,1587,1587,0
20230803,122200,158595561,1587,1587,1587,1587,0
20230803,122100,158595561,1587,1587,1587,1587,0
20230803,122000,158595561,1587,1585,1587,1585,63
20230803,121900,158495604,1585,1581,1585,1579,200
20230803,121800,158179796,1581,1581,1581,1581,0
20230803,121700,158179796,1581,1581,1581,1581,6
20230803,121600,158170310,1581,1578,1581,1578,21
20230803,121500,158137164,1578,1576,1578,1576,1352
20230803,121400,156005622,1579,1579,1579,1579,0
20230803,121300,156005622,1579,1579,1579,1579,51
20230803,121200,155925093,1578,1579,1579,1578,2705
20230803,121100,151655898,1581,1581,1581,1581,1
20230803,121000,151654317,1579,1579,1579,1579,0
20230803,120900,151654317,1579,1580,1580,1579,1320
20230803,120800,149570019,1581,1583,1583,1581,2005
20230803,120700,146400104,1583,1584,1584,1583,11
20230803,120600,146382686,1585,1585,1585,1585,33
20230803,120500,146330381,1589,1584,1589,1584,901
20230803,120400,144903192,1590,1590,1590,1590,0
20230803,120300,144903192,1590,1590,1590,1590,0
20230803,120200,144903192,1590,1590,1590,1590,0
20230803,120100,144903192,1590,1590,1590,1590,0
20230803,120000,144903192,1590,1590,1590,1590,10
20230803,115900,144887292,1590,1590,1590,1590,0
20230803,115800,144887292,1590,1590,1590,1590,0
20230803,115700,144887292,1590,1590,1590,1590,0
20230803,115600,144887292,1590,1590,1590,1590,0
20230803,115500,144887292,1590,1590,1590,1590,0
20230803,115400,144887292,1590,1587,1590,1587,314
20230803,115300,144388234,1589,1589,1589,1589,0
20230803,115200,144388234,1589,1589,1589,1589,0
20230803,115100,144388234,1589,1589,1589,1589,0
20230803,115000,144388234,1589,1589,1589,1589,0
20230803,114900,144388234,1589,1589,1589,1589,0
20230803,114800,144388234,1589,1589,1589,1589,0
20230803,114700,144388234,1589,1586,1589,1586,24
20230803,114600,144350152,1586,1586,1586,1586,0
20230803,114500,144350152,1586,1581,1586,1580,8001
20230803,114400,131705948,1586,1586,1586,1586,0
20230803,114300,131705948,1586,1586,1586,1586,0
20230803,114200,131705948,1586,1586,1586,1586,0
20230803,114100,131705948,1586,1582,1586,1581,751
20230803,114000,130518562,1582,1582,1582,1582,1020
20230803,113900,128904922,1583,1583,1583,1583,0
20230803,113800,128904922,1583,1583,1583,1583,0
20230803,113700,128904922,1583,1583,1583,1583,698
20230803,113600,127799988,1583,1583,1583,1583,0
20230803,113500,127799988,1583,1583,1583,1583,0
20230803,113400,127799988,1583,1583,1583,1583,0
20230803,113300,127799988,1583,1583,1583,1583,1000
20230803,113200,126216988,1593,1593,1593,1593,0
20230803,113100,126216988,1593,1593,1593,1593,1
20230803,113000,126215395,1583,1588,1588,1583,2000
20230803,112900,123046081,1595,1595,1595,1595,0
20230803,112800,123046081,1595,1595,1595,1595,0
20230803,112700,123046081,1595,1595,1595,1595,1
20230803,112600,123044486,1588,1589,1589,1588,1000
20230803,112500,121456366,1597,1597,1597,1597,0
20230803,112400,121456366,1597,1597,1597,1597,0
20230803,112300,121456366,1597,1597,1597,1597,0
20230803,112200,121456366,1597,1597,1597,1597,0
20230803,112100,121456366,1597,1597,1597,1597,1
20230803,112000,121454769,1588,1591,1591,1588,5000
20230803,111900,113510954,1610,1610,1610,1610,0
20230803,111800,113510954,1610,1610,1610,1610,0
20230803,111700,113510954,1610,1610,1610,1610,0
20230803,111600,113510954,1610,1610,1610,1610,0
20230803,111500,113510954,1610,1600,1610,1584,1957
20230803,111400,110397722,1600,1600,1600,1600,0
20230803,111300,110397722,1600,1600,1600,1600,0
20230803,111200,110397722,1600,1600,1600,1600,0
20230803,111100,110397722,1600,1600,1600,1600,0
20230803,111000,110397722,1600,1600,1600,1600,2240
20230803,110900,106813722,1600,1600,1600,1600,0
20230803,110800,106813722,1600,1600,1600,1600,0
20230803,110700,106813722,1600,1600,1600,1600,0
20230803,110600,106813722,1600,1600,1600,1600,0
20230803,110500,106813722,1600,1600,1600,1600,0
20230803,110400,106813722,1600,1600,1600,1600,0
20230803,110300,106813722,1600,1600,1600,1600,0
20230803,110200,106813722,1600,1600,1600,1600,0
20230803,110100,106813722,1600,1600,1600,1600,0
20230803,110000,106813722,1600,1600,1600,1600,0
20230803,105900,106813722,1600,1600,1600,1600,55
20230803,105800,106725722,1601,1601,1601,1601,5
20230803,105700,106717717,1601,1603,1603,1601,3922
20230803,105600,100433821,1603,1606,1606,1603,3220
20230803,105500,95265161,1607,1609,1609,1607,5436
20230803,105400,86524168,1610,1610,1610,1610,0
20230803,105300,86524168,1610,1610,1610,1610,90
20230803,105200,86379268,1609,1609,1609,1609,0
20230803,105100,86379268,1609,1609,1609,1609,0
20230803,105000,86379268,1609,1609,1609,1609,0
20230803,104900,86379268,1609,1609,1609,1609,0
20230803,104800,86379268,1609,1609,1609,1609,0
20230803,104700,86379268,1609,1609,1609,1609,0
20230803,104600,86379268,1609,1609,1609,1609,0
20230803,104500,86379268,1609,1609,1609,1609,0
20230803,104400,86379268,1609,1609,1609,1609,0
20230803,104300,86379268,1609,1609,1609,1609,0
20230803,104200,86379268,1609,1610,1610,1609,959
20230803,104100,84836159,1618,1618,1618,1618,0
20230803,104000,84836159,1618,1618,1618,1618,0
20230803,103900,84836159,1618,1618,1618,1618,0
20230803,103800,84836159,1618,1618,1618,1618,0
20230803,103700,84836159,1618,1618,1618,1618,0
20230803,103600,84836159,1618,1618,1618,1618,0
20230803,103500,84836159,1618,1618,1618,1618,0
20230803,103400,84836159,1618,1610,1618,1610,120
20230803,103300,84642548,1609,1609,1609,1609,0
20230803,103200,84642548,1609,1609,1609,1609,0
20230803,103100,84642548,1609,1609,1609,1609,2
20230803,103000,84639330,1608,1608,1608,1608,0
20230803,102900,84639330,1608,1608,1608,1608,0
20230803,102800,84639330,1608,1608,1608,1608,0
20230803,102700,84639330,1608,1609,1609,1608,56
20230803,102600,84549281,1608,1608,1608,1608,50
20230803,102500,84468881,1608,1608,1608,1608,0
20230803,102400,84468881,1608,1608,1608,1608,0
20230803,102300,84468881,1608,1608,1608,1608,0
20230803,102200,84468881,1608,1608,1608,1608,0
20230803,102100,84468881,1608,1608,1608,1608,0
20230803,102000,84468881,1608,1608,1608,1608,0
20230803,101900,84468881,1608,1608,1608,1608,0
20230803,101800,84468881,1608,1608,1608,1608,0
20230803,101700,84468881,1608,1608,1608,1608,0
20230803,101600,84468881,1608,1608,1608,1608,0
20230803,101500,84468881,1608,1608,1608,1608,310
20230803,101400,83970401,1609,1609,1609,1609,0
20230803,101300,83970401,1609,1610,1610,1609,3500
20230803,101200,78338522,1615,1615,1615,1615,0
20230803,101100,78338522,1615,1615,1615,1615,0
20230803,101000,78338522,1615,1615,1615,1615,0
20230803,100900,78338522,1615,1615,1615,1615,0
20230803,100800,78338522,1615,1615,1615,1615,463
20230803,100700,77590777,1615,1615,1615,1615,37
20230803,100600,77531022,1616,1616,1616,1616,160
20230803,100500,77272462,1617,1618,1618,1617,214
20230803,100400,76926372,1623,1623,1623,1623,0
20230803,100300,76926372,1623,1623,1623,1623,0
20230803,100200,76926372,1623,1623,1623,1623,3
20230803,100100,76921503,1624,1624,1624,1624,0
20230803,100000,76921503,1624,1624,1624,1624,0
20230803,095900,76921503,1624,1624,1624,1624,0
20230803,095800,76921503,1624,1624,1624,1624,0
20230803,095700,76921503,1624,1624,1624,1624,1
20230803,095600,76919879,1618,1618,1618,1618,500
20230803,095500,76110879,1626,1626,1626,1626,0
20230803,095400,76110879,1626,1626,1626,1626,0
20230803,095300,76110879,1626,1626,1626,1626,0
20230803,095200,76110879,1626,1626,1626,1626,0
20230803,095100,76110879,1626,1626,1626,1626,0
20230803,095000,76110879,1626,1626,1626,1626,0
20230803,094900,76110879,1626,1626,1626,1626,0
20230803,094800,76110879,1626,1626,1626,1626,0
20230803,094700,76110879,1626,1626,1626,1626,5
20230803,094600,76102749,1611,1611,1611,1611,0
20230803,094500,76102749,1611,1611,1611,1611,0
20230803,094400,76102749,1611,1621,1621,1611,1015
20230803,094300,74465546,1620,1620,1620,1620,450
20230803,094200,73736546,1625,1625,1625,1625,40
20230803,094100,73671546,1625,1624,1625,1624,110
20230803,094000,73492846,1623,1623,1623,1623,50
20230803,093900,73411696,1626,1626,1626,1626,0
20230803,093800,73411696,1626,1626,1626,1626,0
20230803,093700,73411696,1626,1626,1626,1626,1
20230803,093600,73410070,1626,1626,1626,1626,1
20230803,093500,73408444,1616,1623,1623,1616,370
20230803,093400,72809631,1623,1623,1623,1623,100
20230803,093300,72647331,1623,1626,1626,1623,34
20230803,093200,72592140,1620,1620,1620,1620,0
20230803,093100,72592140,1620,1620,1620,1620,61
20230803,093000,72493320,1619,1620,1620,1619,191
20230803,092900,72183994,1619,1619,1619,1619,0
20230803,092800,72183994,1619,1619,1619,1619,350
20230803,092700,71617344,1627,1627,1627,1627,0
20230803,092600,71617344,1627,1627,1627,1627,42
20230803,092500,71549010,1627,1627,1627,1627,1
20230803,092400,71547383,1627,1627,1627,1627,1
20230803,092300,71545756,1619,1619,1619,1619,100
20230803,092200,71383856,1619,1609,1619,1609,11921
20230803,092100,52098206,1602,1597,1602,1597,1753
20230803,092000,49291793,1597,1594,1597,1594,106
20230803,091900,49122788,1594,1594,1594,1594,400
20230803,091800,48485188,1596,1584,1596,1575,5001
20230803,091700,40585837,1583,1583,1583,1583,0
20230803,091600,40585837,1583,1583,1583,1582,3103
20230803,091500,35674212,1583,1585,1585,1583,781
20230803,091400,34436740,1585,1585,1585,1585,62
20230803,091300,34338470,1598,1598,1598,1598,0
20230803,091200,34338470,1598,1586,1598,1586,501
20230803,091100,33543872,1591,1590,1591,1590,500
20230803,091000,32748390,1591,1587,1591,1587,48
20230803,090900,32672038,1591,1587,1591,1587,415
20230803,090800,32013169,1581,1585,1585,1581,177
20230803,090700,31733080,1580,1580,1580,1580,122
20230803,090600,31540320,1580,1580,1580,1580,0
20230803,090500,31540320,1580,1589,1589,1580,1216
20230803,090400,29618635,1589,1582,1589,1580,4188
20230803,090300,22999915,1578,1587,1587,1575,2431
20230803,090200,19156141,1588,1588,1588,1588,200
20230803,090100,18838541,1590,1590,1590,1590,100
20230803,090000,18679541,1590,1602,1603,1590,11663