KissMeData/066430/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,192900,139504083,1190,1190,1190,1190,2947
20230804,192800,139504083,1190,1190,1190,1190,0
20230804,192700,139504083,1190,1190,1190,1190,0
20230804,192600,139504083,1190,1190,1190,1190,0
20230804,192500,139504083,1190,1190,1190,1190,0
20230804,192400,139504083,1190,1190,1190,1190,0
20230804,192300,139504083,1190,1190,1190,1190,0
20230804,192200,139504083,1190,1190,1190,1190,0
20230804,192100,139504083,1190,1190,1190,1190,0
20230804,192000,139504083,1190,1190,1190,1190,0
20230804,191900,139504083,1190,1190,1190,1190,0
20230804,191800,139504083,1190,1190,1190,1190,0
20230804,191700,139504083,1190,1190,1190,1190,0
20230804,191600,139504083,1190,1190,1190,1190,0
20230804,191500,139504083,1190,1190,1190,1190,0
20230804,191400,139504083,1190,1190,1190,1190,0
20230804,191300,139504083,1190,1190,1190,1190,0
20230804,191200,139504083,1190,1190,1190,1190,0
20230804,191100,139504083,1190,1190,1190,1190,0
20230804,191000,139504083,1190,1190,1190,1190,0
20230804,190900,139504083,1190,1190,1190,1190,0
20230804,190800,139504083,1190,1190,1190,1190,0
20230804,190700,139504083,1190,1190,1190,1190,0
20230804,190600,139504083,1190,1190,1190,1190,0
20230804,190500,139504083,1190,1190,1190,1190,0
20230804,190400,139504083,1190,1190,1190,1190,0
20230804,190300,139504083,1190,1190,1190,1190,0
20230804,190200,139504083,1190,1190,1190,1190,0
20230804,190100,139504083,1190,1190,1190,1190,0
20230804,190000,139504083,1190,1190,1190,1190,0
20230804,185900,139504083,1190,1190,1190,1190,2947
20230804,185800,139504083,1190,1190,1190,1190,0
20230804,185700,139504083,1190,1190,1190,1190,0
20230804,185600,139504083,1190,1190,1190,1190,0
20230804,185500,139504083,1190,1190,1190,1190,0
20230804,185400,139504083,1190,1190,1190,1190,0
20230804,185300,139504083,1190,1190,1190,1190,0
20230804,185200,139504083,1190,1190,1190,1190,0
20230804,185100,139504083,1190,1190,1190,1190,0
20230804,185000,139504083,1190,1190,1190,1190,0
20230804,184900,139504083,1190,1190,1190,1190,0
20230804,184800,139504083,1190,1190,1190,1190,0
20230804,184700,139504083,1190,1190,1190,1190,0
20230804,184600,139504083,1190,1190,1190,1190,0
20230804,184500,139504083,1190,1190,1190,1190,0
20230804,184400,139504083,1190,1190,1190,1190,0
20230804,184300,139504083,1190,1190,1190,1190,0
20230804,184200,139504083,1190,1190,1190,1190,0
20230804,184100,139504083,1190,1190,1190,1190,0
20230804,184000,139504083,1190,1190,1190,1190,0
20230804,183900,139504083,1190,1190,1190,1190,0
20230804,183800,139504083,1190,1190,1190,1190,0
20230804,183700,139504083,1190,1190,1190,1190,0
20230804,183600,139504083,1190,1190,1190,1190,0
20230804,183500,139504083,1190,1190,1190,1190,0
20230804,183400,139504083,1190,1190,1190,1190,0
20230804,183300,139504083,1190,1190,1190,1190,0
20230804,183200,139504083,1190,1190,1190,1190,0
20230804,183100,139504083,1190,1190,1190,1190,0
20230804,183000,139504083,1190,1190,1190,1190,0
20230804,182900,139504083,1190,1190,1190,1190,2947
20230804,182800,139504083,1190,1190,1190,1190,0
20230804,182700,139504083,1190,1190,1190,1190,0
20230804,182600,139504083,1190,1190,1190,1190,0
20230804,182500,139504083,1190,1190,1190,1190,0
20230804,182400,139504083,1190,1190,1190,1190,0
20230804,182300,139504083,1190,1190,1190,1190,0
20230804,182200,139504083,1190,1190,1190,1190,0
20230804,182100,139504083,1190,1190,1190,1190,0
20230804,182000,139504083,1190,1190,1190,1190,0
20230804,181900,139504083,1190,1190,1190,1190,0
20230804,181800,139504083,1190,1190,1190,1190,0
20230804,181700,139504083,1190,1190,1190,1190,0
20230804,181600,139504083,1190,1190,1190,1190,0
20230804,181500,139504083,1190,1190,1190,1190,0
20230804,181400,139504083,1190,1190,1190,1190,0
20230804,181300,139504083,1190,1190,1190,1190,0
20230804,181200,139504083,1190,1190,1190,1190,0
20230804,181100,139504083,1190,1190,1190,1190,0
20230804,181000,139504083,1190,1190,1190,1190,0
20230804,180900,139504083,1190,1190,1190,1190,0
20230804,180800,139504083,1190,1190,1190,1190,0
20230804,180700,139504083,1190,1190,1190,1190,0
20230804,180600,139504083,1190,1190,1190,1190,0
20230804,180500,139504083,1190,1190,1190,1190,0
20230804,180400,139504083,1190,1190,1190,1190,0
20230804,180300,139504083,1190,1190,1190,1190,0
20230804,180200,139504083,1190,1190,1190,1190,0
20230804,180100,139504083,1190,1190,1190,1190,0
20230804,180000,139504083,1190,1190,1190,1190,0
20230804,175900,139504083,1190,1190,1190,1190,2947
20230804,175800,139504083,1190,1190,1190,1190,0
20230804,175700,139504083,1190,1190,1190,1190,0
20230804,175600,139504083,1190,1190,1190,1190,0
20230804,175500,139504083,1190,1190,1190,1190,0
20230804,175400,139504083,1190,1190,1190,1190,0
20230804,175300,139504083,1190,1190,1190,1190,0
20230804,175200,139504083,1190,1190,1190,1190,0
20230804,175100,139504083,1190,1190,1190,1190,0
20230804,175000,139504083,1190,1190,1190,1190,0
20230804,174900,139504083,1190,1190,1190,1190,0
20230804,174800,139504083,1190,1190,1190,1190,0
20230804,174700,139504083,1190,1190,1190,1190,0
20230804,174600,139504083,1190,1190,1190,1190,0
20230804,174500,139504083,1190,1190,1190,1190,0
20230804,174400,139504083,1190,1190,1190,1190,0
20230804,174300,139504083,1190,1190,1190,1190,0
20230804,174200,139504083,1190,1190,1190,1190,0
20230804,174100,139504083,1190,1190,1190,1190,0
20230804,174000,139504083,1190,1190,1190,1190,0
20230804,173900,139504083,1190,1190,1190,1190,0
20230804,173800,139504083,1190,1190,1190,1190,0
20230804,173700,139504083,1190,1190,1190,1190,0
20230804,173600,139504083,1190,1190,1190,1190,0
20230804,173500,139504083,1190,1190,1190,1190,0
20230804,173400,139504083,1190,1190,1190,1190,0
20230804,173300,139504083,1190,1190,1190,1190,0
20230804,173200,139504083,1190,1190,1190,1190,0
20230804,173100,139504083,1190,1190,1190,1190,0
20230804,173000,139504083,1190,1190,1190,1190,0
20230804,172900,139504083,1190,1190,1190,1190,2947
20230804,172800,139504083,1190,1190,1190,1190,0
20230804,172700,139504083,1190,1190,1190,1190,0
20230804,172600,139504083,1190,1190,1190,1190,0
20230804,172500,139504083,1190,1190,1190,1190,0
20230804,172400,139504083,1190,1190,1190,1190,0
20230804,172300,139504083,1190,1190,1190,1190,0
20230804,172200,139504083,1190,1190,1190,1190,0
20230804,172100,139504083,1190,1190,1190,1190,0
20230804,172000,139504083,1190,1190,1190,1190,0
20230804,171900,139504083,1190,1190,1190,1190,0
20230804,171800,139504083,1190,1190,1190,1190,0
20230804,171700,139504083,1190,1190,1190,1190,0
20230804,171600,139504083,1190,1190,1190,1190,0
20230804,171500,139504083,1190,1190,1190,1190,0
20230804,171400,139504083,1190,1190,1190,1190,0
20230804,171300,139504083,1190,1190,1190,1190,0
20230804,171200,139504083,1190,1190,1190,1190,0
20230804,171100,139504083,1190,1190,1190,1190,0
20230804,171000,139504083,1190,1190,1190,1190,0
20230804,170900,139504083,1190,1190,1190,1190,0
20230804,170800,139504083,1190,1190,1190,1190,0
20230804,170700,139504083,1190,1190,1190,1190,0
20230804,170600,139504083,1190,1190,1190,1190,0
20230804,170500,139504083,1190,1190,1190,1190,0
20230804,170400,139504083,1190,1190,1190,1190,0
20230804,170300,139504083,1190,1190,1190,1190,0
20230804,170200,139504083,1190,1190,1190,1190,0
20230804,170100,139504083,1190,1190,1190,1190,0
20230804,170000,139504083,1190,1190,1190,1190,0
20230804,165900,139504083,1190,1190,1190,1190,2947
20230804,165800,139504083,1190,1190,1190,1190,0
20230804,165700,139504083,1190,1190,1190,1190,0
20230804,165600,139504083,1190,1190,1190,1190,0
20230804,165500,139504083,1190,1190,1190,1190,0
20230804,165400,139504083,1190,1190,1190,1190,0
20230804,165300,139504083,1190,1190,1190,1190,0
20230804,165200,139504083,1190,1190,1190,1190,0
20230804,165100,139504083,1190,1190,1190,1190,0
20230804,165000,139504083,1190,1190,1190,1190,0
20230804,164900,139504083,1190,1190,1190,1190,0
20230804,164800,139504083,1190,1190,1190,1190,0
20230804,164700,139504083,1190,1190,1190,1190,0
20230804,164600,139504083,1190,1190,1190,1190,0
20230804,164500,139504083,1190,1190,1190,1190,0
20230804,164400,139504083,1190,1190,1190,1190,0
20230804,164300,139504083,1190,1190,1190,1190,0
20230804,164200,139504083,1190,1190,1190,1190,0
20230804,164100,139504083,1190,1190,1190,1190,0
20230804,164000,139504083,1190,1190,1190,1190,0
20230804,163900,139504083,1190,1190,1190,1190,0
20230804,163800,139504083,1190,1190,1190,1190,0
20230804,163700,139504083,1190,1190,1190,1190,0
20230804,163600,139504083,1190,1190,1190,1190,0
20230804,163500,139504083,1190,1190,1190,1190,0
20230804,163400,139504083,1190,1190,1190,1190,0
20230804,163300,139504083,1190,1190,1190,1190,0
20230804,163200,139504083,1190,1190,1190,1190,0
20230804,163100,139504083,1190,1190,1190,1190,0
20230804,163000,139504083,1190,1190,1190,1190,0
20230804,162900,139504083,1190,1190,1190,1190,2947
20230804,162800,139504083,1190,1190,1190,1190,0
20230804,162700,139504083,1190,1190,1190,1190,0
20230804,162600,139504083,1190,1190,1190,1190,0
20230804,162500,139504083,1190,1190,1190,1190,0
20230804,162400,139504083,1190,1190,1190,1190,0
20230804,162300,139504083,1190,1190,1190,1190,0
20230804,162200,139504083,1190,1190,1190,1190,0
20230804,162100,139504083,1190,1190,1190,1190,0
20230804,162000,139504083,1190,1190,1190,1190,0
20230804,161900,139504083,1190,1190,1190,1190,0
20230804,161800,139504083,1190,1190,1190,1190,0
20230804,161700,139504083,1190,1190,1190,1190,0
20230804,161600,139504083,1190,1190,1190,1190,0
20230804,161500,139504083,1190,1190,1190,1190,0
20230804,161400,139504083,1190,1190,1190,1190,0
20230804,161300,139504083,1190,1190,1190,1190,0
20230804,161200,139504083,1190,1190,1190,1190,0
20230804,161100,139504083,1190,1190,1190,1190,0
20230804,161000,139504083,1190,1190,1190,1190,0
20230804,160900,139504083,1190,1190,1190,1190,0
20230804,160800,139504083,1190,1190,1190,1190,0
20230804,160700,139504083,1190,1190,1190,1190,0
20230804,160600,139504083,1190,1190,1190,1190,0
20230804,160500,139504083,1190,1190,1190,1190,0
20230804,160400,139504083,1190,1190,1190,1190,0
20230804,160300,139504083,1190,1190,1190,1190,0
20230804,160200,139504083,1190,1190,1190,1190,0
20230804,160100,139504083,1190,1190,1190,1190,0
20230804,160000,139504083,1190,1190,1190,1190,0
20230804,155900,139504083,1190,1190,1190,1190,2947
20230804,155800,139504083,1190,1190,1190,1190,0
20230804,155700,139504083,1190,1190,1190,1190,0
20230804,155600,139504083,1190,1190,1190,1190,0
20230804,155500,139504083,1190,1190,1190,1190,0
20230804,155400,139504083,1190,1190,1190,1190,0
20230804,155300,139504083,1190,1190,1190,1190,0
20230804,155200,139504083,1190,1190,1190,1190,0
20230804,155100,139504083,1190,1190,1190,1190,0
20230804,155000,139504083,1190,1190,1190,1190,0
20230804,154900,139504083,1190,1190,1190,1190,0
20230804,154800,139504083,1190,1190,1190,1190,0
20230804,154700,139504083,1190,1190,1190,1190,0
20230804,154600,139504083,1190,1190,1190,1190,0
20230804,154500,139504083,1190,1190,1190,1190,0
20230804,154400,139504083,1190,1190,1190,1190,0
20230804,154300,139504083,1190,1190,1190,1190,0
20230804,154200,139504083,1190,1190,1190,1190,0
20230804,154100,139504083,1190,1190,1190,1190,0
20230804,154000,139504083,1190,1190,1190,1190,0
20230804,153900,139504083,1190,1190,1190,1190,0
20230804,153800,139504083,1190,1190,1190,1190,0
20230804,153700,139504083,1190,1190,1190,1190,0
20230804,153600,139504083,1190,1190,1190,1190,0
20230804,153500,139504083,1190,1190,1190,1190,0
20230804,153400,139504083,1190,1190,1190,1190,0
20230804,153300,139504083,1190,1190,1190,1190,0
20230804,153200,139504083,1190,1190,1190,1190,0
20230804,153100,139504083,1190,1190,1190,1190,0
20230804,153000,139504083,1190,1190,1190,1190,2947
20230804,152900,135997153,1190,1190,1190,1190,0
20230804,152800,135997153,1190,1190,1190,1190,0
20230804,152700,135997153,1190,1190,1190,1190,0
20230804,152600,135997153,1190,1190,1190,1190,0
20230804,152500,135997153,1190,1190,1190,1190,0
20230804,152400,135997153,1190,1190,1190,1190,0
20230804,152300,135997153,1190,1190,1190,1190,0
20230804,152200,135997153,1190,1190,1190,1190,0
20230804,152100,135997153,1190,1190,1190,1190,0
20230804,152000,135997153,1190,1190,1190,1190,0
20230804,151900,135997153,1190,1190,1190,1190,19
20230804,151800,135974543,1190,1190,1190,1190,35
20230804,151700,135932893,1190,1190,1190,1190,20
20230804,151600,135909093,1192,1190,1192,1190,404
20230804,151500,135428331,1190,1190,1190,1190,163
20230804,151400,135234361,1190,1188,1190,1188,91
20230804,151300,135126195,1188,1188,1188,1188,0
20230804,151200,135126195,1188,1188,1188,1188,1002
20230804,151100,133935819,1188,1188,1188,1188,0
20230804,151000,133935819,1188,1188,1188,1188,0
20230804,150900,133935819,1188,1188,1188,1188,1
20230804,150800,133934631,1184,1188,1188,1184,11
20230804,150700,133921603,1188,1184,1188,1184,402
20230804,150600,133445255,1184,1185,1185,1184,1689
20230804,150500,131444954,1185,1185,1185,1185,0
20230804,150400,131444954,1185,1185,1185,1185,200
20230804,150300,131207954,1185,1186,1186,1185,799
20230804,150200,130261026,1187,1187,1187,1187,1681
20230804,150100,128265679,1190,1190,1190,1190,0
20230804,150000,128265679,1190,1190,1190,1190,0
20230804,145900,128265679,1190,1190,1190,1190,237
20230804,145800,127983649,1187,1187,1187,1187,0
20230804,145700,127983649,1187,1188,1188,1187,14
20230804,145600,127967020,1196,1196,1196,1196,0
20230804,145500,127967020,1196,1190,1196,1190,1939
20230804,145400,125650019,1190,1190,1190,1190,0
20230804,145300,125650019,1190,1191,1191,1190,885
20230804,145200,124596070,1190,1191,1191,1190,360
20230804,145100,124167329,1191,1191,1191,1191,1
20230804,145000,124166138,1191,1191,1191,1191,0
20230804,144900,124166138,1191,1191,1191,1191,0
20230804,144800,124166138,1191,1191,1191,1191,4
20230804,144700,124161374,1196,1196,1196,1196,1
20230804,144600,124160178,1196,1196,1196,1196,0
20230804,144500,124160178,1196,1196,1196,1196,0
20230804,144400,124160178,1196,1196,1196,1196,2
20230804,144300,124157786,1196,1196,1196,1196,418
20230804,144200,123657858,1197,1197,1197,1197,417
20230804,144100,123158709,1197,1197,1197,1197,0
20230804,144000,123158709,1197,1197,1197,1197,0
20230804,143900,123158709,1197,1197,1197,1197,0
20230804,143800,123158709,1197,1197,1197,1197,0
20230804,143700,123158709,1197,1197,1197,1197,0
20230804,143600,123158709,1197,1197,1197,1197,0
20230804,143500,123158709,1197,1197,1197,1197,0
20230804,143400,123158709,1197,1197,1197,1197,0
20230804,143300,123158709,1197,1197,1197,1197,0
20230804,143200,123158709,1197,1197,1197,1197,0
20230804,143100,123158709,1197,1197,1197,1197,0
20230804,143000,123158709,1197,1197,1197,1197,0
20230804,142900,123158709,1197,1197,1197,1197,0
20230804,142800,123158709,1197,1197,1197,1197,0
20230804,142700,123158709,1197,1197,1197,1197,0
20230804,142600,123158709,1197,1197,1197,1197,0
20230804,142500,123158709,1197,1197,1197,1197,0
20230804,142400,123158709,1197,1197,1197,1197,0
20230804,142300,123158709,1197,1197,1197,1197,0
20230804,142200,123158709,1197,1197,1197,1197,0
20230804,142100,123158709,1197,1197,1197,1197,45
20230804,142000,123104844,1190,1190,1190,1190,0
20230804,141900,123104844,1190,1190,1190,1190,0
20230804,141800,123104844,1190,1190,1190,1190,0
20230804,141700,123104844,1190,1190,1190,1190,0
20230804,141600,123104844,1190,1190,1190,1190,0
20230804,141500,123104844,1190,1190,1190,1190,0
20230804,141400,123104844,1190,1190,1190,1190,0
20230804,141300,123104844,1190,1190,1190,1190,0
20230804,141200,123104844,1190,1190,1190,1190,0
20230804,141100,123104844,1190,1190,1190,1190,0
20230804,141000,123104844,1190,1190,1190,1190,0
20230804,140900,123104844,1190,1190,1190,1190,0
20230804,140800,123104844,1190,1190,1190,1190,372
20230804,140700,122662164,1190,1190,1190,1190,0
20230804,140600,122662164,1190,1190,1190,1190,130
20230804,140500,122507464,1190,1190,1190,1190,0
20230804,140400,122507464,1190,1190,1190,1190,0
20230804,140300,122507464,1190,1190,1190,1190,0
20230804,140200,122507464,1190,1190,1190,1190,0
20230804,140100,122507464,1190,1190,1190,1190,3
20230804,140000,122503894,1197,1197,1197,1197,0
20230804,135900,122503894,1197,1197,1197,1197,0
20230804,135800,122503894,1197,1197,1197,1197,0
20230804,135700,122503894,1197,1197,1197,1197,3
20230804,135600,122500303,1197,1197,1197,1197,1
20230804,135500,122499106,1197,1197,1197,1197,1
20230804,135400,122497909,1195,1195,1195,1195,154
20230804,135300,122313879,1197,1197,1197,1197,0
20230804,135200,122313879,1197,1197,1197,1197,0
20230804,135100,122313879,1197,1197,1197,1197,0
20230804,135000,122313879,1197,1197,1197,1197,83
20230804,134900,122214528,1197,1197,1197,1197,0
20230804,134800,122214528,1197,1197,1197,1197,0
20230804,134700,122214528,1197,1197,1197,1197,0
20230804,134600,122214528,1197,1197,1197,1197,0
20230804,134500,122214528,1197,1197,1197,1197,0
20230804,134400,122214528,1197,1197,1197,1197,0
20230804,134300,122214528,1197,1197,1197,1197,0
20230804,134200,122214528,1197,1197,1197,1197,0
20230804,134100,122214528,1197,1197,1197,1197,0
20230804,134000,122214528,1197,1197,1197,1197,1
20230804,133900,122213331,1202,1202,1202,1202,0
20230804,133800,122213331,1202,1202,1202,1202,0
20230804,133700,122213331,1202,1193,1202,1193,5000
20230804,133600,116223618,1188,1188,1188,1188,0
20230804,133500,116223618,1188,1188,1188,1188,0
20230804,133400,116223618,1188,1188,1188,1188,0
20230804,133300,116223618,1188,1188,1188,1188,0
20230804,133200,116223618,1188,1188,1188,1188,0
20230804,133100,116223618,1188,1188,1188,1188,0
20230804,133000,116223618,1188,1188,1188,1188,0
20230804,132900,116223618,1188,1188,1188,1188,0
20230804,132800,116223618,1188,1188,1188,1188,0
20230804,132700,116223618,1188,1188,1188,1188,0
20230804,132600,116223618,1188,1188,1188,1188,0
20230804,132500,116223618,1188,1188,1188,1188,0
20230804,132400,116223618,1188,1188,1188,1188,0
20230804,132300,116223618,1188,1188,1188,1188,0
20230804,132200,116223618,1188,1188,1188,1188,0
20230804,132100,116223618,1188,1188,1188,1188,0
20230804,132000,116223618,1188,1193,1193,1188,4
20230804,131900,116218861,1194,1194,1194,1194,0
20230804,131800,116218861,1194,1194,1194,1194,0
20230804,131700,116218861,1194,1194,1194,1194,297
20230804,131600,115864243,1193,1193,1193,1193,0
20230804,131500,115864243,1193,1193,1193,1193,0
20230804,131400,115864243,1193,1193,1193,1193,0
20230804,131300,115864243,1193,1193,1193,1193,0
20230804,131200,115864243,1193,1193,1193,1193,0
20230804,131100,115864243,1193,1193,1193,1193,0
20230804,131000,115864243,1193,1193,1193,1193,0
20230804,130900,115864243,1193,1193,1193,1193,0
20230804,130800,115864243,1193,1193,1193,1193,0
20230804,130700,115864243,1193,1193,1193,1193,0
20230804,130600,115864243,1193,1194,1194,1193,121
20230804,130500,115719770,1193,1193,1193,1193,0
20230804,130400,115719770,1193,1194,1195,1193,61
20230804,130300,115646890,1194,1193,1194,1193,82
20230804,130200,115549061,1194,1194,1194,1194,223
20230804,130100,115282799,1194,1194,1194,1194,0
20230804,130000,115282799,1194,1194,1194,1194,0
20230804,125900,115282799,1194,1194,1194,1194,0
20230804,125800,115282799,1194,1194,1194,1194,0
20230804,125700,115282799,1194,1194,1194,1194,0
20230804,125600,115282799,1194,1194,1194,1194,0
20230804,125500,115282799,1194,1194,1194,1194,0
20230804,125400,115282799,1194,1194,1194,1194,0
20230804,125300,115282799,1194,1194,1194,1194,0
20230804,125200,115282799,1194,1194,1194,1194,0
20230804,125100,115282799,1194,1194,1194,1194,0
20230804,125000,115282799,1194,1194,1194,1194,0
20230804,124900,115282799,1194,1194,1194,1194,0
20230804,124800,115282799,1194,1194,1194,1194,0
20230804,124700,115282799,1194,1194,1194,1194,0
20230804,124600,115282799,1194,1194,1194,1194,0
20230804,124500,115282799,1194,1194,1194,1194,0
20230804,124400,115282799,1194,1194,1194,1194,1
20230804,124300,115281605,1200,1200,1200,1200,0
20230804,124200,115281605,1200,1200,1200,1200,0
20230804,124100,115281605,1200,1187,1200,1187,5843
20230804,124000,108295867,1180,1180,1180,1180,0
20230804,123900,108295867,1180,1180,1180,1180,1471
20230804,123800,106560087,1180,1180,1180,1180,4
20230804,123700,106555367,1179,1184,1184,1179,20392
20230804,123600,82462802,1184,1184,1184,1184,0
20230804,123500,82462802,1184,1184,1184,1184,0
20230804,123400,82462802,1184,1184,1184,1184,0
20230804,123300,82462802,1184,1184,1184,1184,0
20230804,123200,82462802,1184,1184,1184,1184,0
20230804,123100,82462802,1184,1186,1186,1184,248
20230804,123000,82169016,1189,1189,1189,1189,0
20230804,122900,82169016,1189,1189,1189,1189,0
20230804,122800,82169016,1189,1189,1189,1189,0
20230804,122700,82169016,1189,1189,1189,1189,0
20230804,122600,82169016,1189,1189,1189,1189,0
20230804,122500,82169016,1189,1189,1189,1189,0
20230804,122400,82169016,1189,1190,1190,1189,31
20230804,122300,82132153,1185,1187,1187,1185,845
20230804,122200,81130431,1187,1187,1187,1187,0
20230804,122100,81130431,1187,1187,1187,1187,0
20230804,122000,81130431,1187,1187,1187,1187,27
20230804,121900,81098382,1191,1191,1191,1191,0
20230804,121800,81098382,1191,1191,1191,1191,0
20230804,121700,81098382,1191,1191,1191,1191,0
20230804,121600,81098382,1191,1191,1191,1191,0
20230804,121500,81098382,1191,1191,1191,1191,0
20230804,121400,81098382,1191,1191,1191,1191,3
20230804,121300,81094809,1191,1191,1191,1191,0
20230804,121200,81094809,1191,1191,1191,1191,0
20230804,121100,81094809,1191,1191,1191,1191,0
20230804,121000,81094809,1191,1191,1191,1191,0
20230804,120900,81094809,1191,1191,1191,1191,0
20230804,120800,81094809,1191,1191,1191,1191,0
20230804,120700,81094809,1191,1191,1191,1191,0
20230804,120600,81094809,1191,1191,1191,1191,0
20230804,120500,81094809,1191,1191,1191,1191,0
20230804,120400,81094809,1191,1191,1191,1191,0
20230804,120300,81094809,1191,1191,1191,1191,2
20230804,120200,81092427,1191,1191,1191,1191,98
20230804,120100,80975709,1184,1184,1184,1184,0
20230804,120000,80975709,1184,1184,1184,1184,0
20230804,115900,80975709,1184,1184,1184,1184,50
20230804,115800,80916509,1184,1184,1184,1184,300
20230804,115700,80561309,1184,1184,1184,1184,0
20230804,115600,80561309,1184,1184,1184,1184,255
20230804,115500,80259389,1184,1184,1184,1184,0
20230804,115400,80259389,1184,1184,1184,1184,0
20230804,115300,80259389,1184,1184,1184,1184,1
20230804,115200,80258205,1184,1184,1184,1184,60
20230804,115100,80187165,1184,1184,1184,1184,0
20230804,115000,80187165,1184,1184,1184,1184,0
20230804,114900,80187165,1184,1185,1185,1184,1149
20230804,114800,78826747,1194,1194,1194,1194,0
20230804,114700,78826747,1194,1194,1194,1194,0
20230804,114600,78826747,1194,1194,1194,1194,0
20230804,114500,78826747,1194,1194,1194,1194,0
20230804,114400,78826747,1194,1194,1194,1194,0
20230804,114300,78826747,1194,1194,1194,1194,0
20230804,114200,78826747,1194,1194,1194,1194,0
20230804,114100,78826747,1194,1194,1194,1194,0
20230804,114000,78826747,1194,1194,1194,1194,0
20230804,113900,78826747,1194,1194,1194,1194,0
20230804,113800,78826747,1194,1194,1194,1194,0
20230804,113700,78826747,1194,1194,1194,1194,0
20230804,113600,78826747,1194,1194,1194,1194,0
20230804,113500,78826747,1194,1194,1194,1194,0
20230804,113400,78826747,1194,1194,1194,1194,0
20230804,113300,78826747,1194,1194,1194,1194,0
20230804,113200,78826747,1194,1188,1194,1188,2534
20230804,113100,75816331,1184,1184,1184,1184,0
20230804,113000,75816331,1184,1184,1184,1184,0
20230804,112900,75816331,1184,1184,1184,1184,0
20230804,112800,75816331,1184,1184,1184,1184,1000
20230804,112700,74632331,1184,1184,1184,1184,0
20230804,112600,74632331,1184,1184,1184,1184,486
20230804,112500,74056907,1184,1184,1184,1184,84
20230804,112400,73957451,1185,1185,1185,1185,0
20230804,112300,73957451,1185,1185,1185,1185,0
20230804,112200,73957451,1185,1185,1185,1185,2220
20230804,112100,71326751,1186,1186,1186,1186,0
20230804,112000,71326751,1186,1186,1186,1186,0
20230804,111900,71326751,1186,1188,1188,1186,506
20230804,111800,70726315,1188,1188,1188,1188,0
20230804,111700,70726315,1188,1188,1188,1188,0
20230804,111600,70726315,1188,1188,1188,1188,33
20230804,111500,70687111,1187,1187,1187,1187,0
20230804,111400,70687111,1187,1187,1187,1187,0
20230804,111300,70687111,1187,1187,1187,1187,30
20230804,111200,70651501,1188,1188,1188,1188,204
20230804,111100,70409149,1188,1188,1188,1188,200
20230804,111000,70171549,1188,1188,1188,1188,0
20230804,110900,70171549,1188,1188,1188,1188,1
20230804,110800,70170361,1188,1188,1188,1188,0
20230804,110700,70170361,1188,1188,1188,1188,262
20230804,110600,69859105,1188,1188,1188,1188,0
20230804,110500,69859105,1188,1191,1191,1188,419
20230804,110400,69360808,1191,1191,1191,1191,0
20230804,110300,69360808,1191,1191,1191,1191,1000
20230804,110200,68169808,1190,1190,1190,1190,0
20230804,110100,68169808,1190,1190,1190,1190,0
20230804,110000,68169808,1190,1190,1190,1190,0
20230804,105900,68169808,1190,1190,1190,1190,0
20230804,105800,68169808,1190,1190,1190,1190,0
20230804,105700,68169808,1190,1190,1190,1190,0
20230804,105600,68169808,1190,1190,1190,1190,0
20230804,105500,68169808,1190,1190,1190,1190,0
20230804,105400,68169808,1190,1190,1190,1190,0
20230804,105300,68169808,1190,1190,1190,1190,0
20230804,105200,68169808,1190,1190,1190,1190,36
20230804,105100,68126968,1188,1188,1188,1188,1
20230804,105000,68125780,1192,1192,1192,1192,0
20230804,104900,68125780,1192,1192,1192,1192,0
20230804,104800,68125780,1192,1192,1192,1192,0
20230804,104700,68125780,1192,1192,1192,1192,0
20230804,104600,68125780,1192,1192,1192,1192,0
20230804,104500,68125780,1192,1192,1192,1192,0
20230804,104400,68125780,1192,1192,1192,1192,0
20230804,104300,68125780,1192,1192,1192,1192,0
20230804,104200,68125780,1192,1192,1192,1192,0
20230804,104100,68125780,1192,1192,1192,1192,0
20230804,104000,68125780,1192,1192,1192,1192,0
20230804,103900,68125780,1192,1192,1192,1192,0
20230804,103800,68125780,1192,1192,1192,1192,0
20230804,103700,68125780,1192,1192,1192,1192,754
20230804,103600,67227012,1187,1187,1187,1187,0
20230804,103500,67227012,1187,1187,1187,1187,0
20230804,103400,67227012,1187,1187,1187,1187,277
20230804,103300,66898213,1187,1187,1187,1187,950
20230804,103200,65770563,1187,1187,1187,1187,0
20230804,103100,65770563,1187,1187,1187,1187,0
20230804,103000,65770563,1187,1187,1187,1187,0
20230804,102900,65770563,1187,1187,1187,1187,0
20230804,102800,65770563,1187,1187,1187,1187,157
20230804,102700,65584204,1187,1187,1187,1187,0
20230804,102600,65584204,1187,1187,1187,1187,1100
20230804,102500,64278504,1185,1185,1185,1185,0
20230804,102400,64278504,1185,1185,1185,1185,0
20230804,102300,64278504,1185,1185,1185,1185,0
20230804,102200,64278504,1185,1185,1185,1185,0
20230804,102100,64278504,1185,1185,1185,1185,0
20230804,102000,64278504,1185,1185,1185,1185,0
20230804,101900,64278504,1185,1185,1185,1185,0
20230804,101800,64278504,1185,1185,1185,1185,0
20230804,101700,64278504,1185,1185,1185,1185,0
20230804,101600,64278504,1185,1185,1185,1185,0
20230804,101500,64278504,1185,1185,1185,1185,0
20230804,101400,64278504,1185,1185,1185,1185,0
20230804,101300,64278504,1185,1185,1185,1185,0
20230804,101200,64278504,1185,1185,1185,1185,0
20230804,101100,64278504,1185,1185,1185,1185,0
20230804,101000,64278504,1185,1185,1185,1185,0
20230804,100900,64278504,1185,1185,1185,1185,0
20230804,100800,64278504,1185,1185,1185,1185,0
20230804,100700,64278504,1185,1185,1185,1185,0
20230804,100600,64278504,1185,1185,1185,1185,0
20230804,100500,64278504,1185,1185,1185,1185,0
20230804,100400,64278504,1185,1186,1186,1185,13379
20230804,100300,48422389,1186,1186,1186,1186,0
20230804,100200,48422389,1186,1186,1186,1186,0
20230804,100100,48422389,1186,1186,1186,1186,0
20230804,100000,48422389,1186,1187,1187,1186,5000
20230804,095900,42492339,1186,1186,1186,1186,0
20230804,095800,42492339,1186,1186,1186,1186,0
20230804,095700,42492339,1186,1186,1186,1186,0
20230804,095600,42492339,1186,1186,1186,1186,249
20230804,095500,42197025,1185,1188,1188,1185,705
20230804,095400,41361163,1188,1191,1191,1188,176
20230804,095300,41151715,1193,1193,1193,1193,0
20230804,095200,41151715,1193,1193,1193,1193,0
20230804,095100,41151715,1193,1193,1193,1193,0
20230804,095000,41151715,1193,1193,1193,1193,0
20230804,094900,41151715,1193,1192,1193,1192,19
20230804,094800,41129050,1192,1192,1192,1192,0
20230804,094700,41129050,1192,1192,1192,1192,0
20230804,094600,41129050,1192,1192,1192,1192,18
20230804,094500,41107594,1192,1192,1192,1192,0
20230804,094400,41107594,1192,1192,1192,1192,0
20230804,094300,41107594,1192,1192,1192,1192,0
20230804,094200,41107594,1192,1192,1192,1192,0
20230804,094100,41107594,1192,1192,1192,1192,0
20230804,094000,41107594,1192,1192,1192,1192,0
20230804,093900,41107594,1192,1186,1192,1186,501
20230804,093800,40513402,1192,1192,1192,1192,50
20230804,093700,40453802,1193,1190,1193,1185,5962
20230804,093600,33383224,1195,1194,1195,1194,42
20230804,093500,33333037,1191,1191,1191,1191,0
20230804,093400,33333037,1191,1195,1195,1191,101
20230804,093300,33212742,1196,1196,1196,1196,1
20230804,093200,33211546,1198,1198,1198,1198,0
20230804,093100,33211546,1198,1198,1198,1198,0
20230804,093000,33211546,1198,1197,1198,1197,3
20230804,092900,33207953,1199,1199,1199,1199,0
20230804,092800,33207953,1199,1199,1199,1199,0
20230804,092700,33207953,1199,1199,1199,1199,0
20230804,092600,33207953,1199,1199,1199,1199,0
20230804,092500,33207953,1199,1199,1199,1199,0
20230804,092400,33207953,1199,1198,1199,1198,41
20230804,092300,33158834,1200,1200,1200,1200,1
20230804,092200,33157634,1192,1192,1192,1192,0
20230804,092100,33157634,1192,1192,1192,1192,1
20230804,092000,33156442,1191,1191,1191,1191,253
20230804,091900,32855119,1185,1185,1185,1185,0
20230804,091800,32855119,1185,1185,1185,1185,0
20230804,091700,32855119,1185,1190,1190,1185,6900
20230804,091600,24673486,1190,1190,1190,1190,13
20230804,091500,24658016,1190,1190,1190,1190,6
20230804,091400,24650876,1190,1195,1195,1190,20
20230804,091300,24627064,1196,1196,1196,1196,417
20230804,091200,24128332,1196,1196,1196,1196,0
20230804,091100,24128332,1196,1196,1196,1196,3770
20230804,091000,19619412,1196,1196,1196,1196,7
20230804,090900,19611040,1196,1196,1196,1196,0
20230804,090800,19611040,1196,1197,1197,1196,3
20230804,090700,19607451,1198,1200,1200,1198,4
20230804,090600,19602654,1200,1200,1200,1200,2
20230804,090500,19600254,1202,1202,1202,1202,200
20230804,090400,19359854,1202,1203,1203,1202,12
20230804,090300,19345420,1203,1187,1203,1185,1450
20230804,090200,17625333,1206,1188,1206,1188,202
20230804,090100,17385003,1185,1189,1189,1185,1119
20230804,090000,16056499,1188,1191,1191,1188,13498