KissMeData/085310/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193900,253703019,1052,1052,1052,1052,3680
20230804,193800,253703019,1052,1052,1052,1052,0
20230804,193700,253703019,1052,1052,1052,1052,0
20230804,193600,253703019,1052,1052,1052,1052,0
20230804,193500,253703019,1052,1052,1052,1052,0
20230804,193400,253703019,1052,1052,1052,1052,0
20230804,193300,253703019,1052,1052,1052,1052,0
20230804,193200,253703019,1052,1052,1052,1052,0
20230804,193100,253703019,1052,1052,1052,1052,0
20230804,193000,253703019,1052,1052,1052,1052,0
20230804,192900,253703019,1052,1052,1052,1052,0
20230804,192800,253703019,1052,1052,1052,1052,0
20230804,192700,253703019,1052,1052,1052,1052,0
20230804,192600,253703019,1052,1052,1052,1052,0
20230804,192500,253703019,1052,1052,1052,1052,0
20230804,192400,253703019,1052,1052,1052,1052,0
20230804,192300,253703019,1052,1052,1052,1052,0
20230804,192200,253703019,1052,1052,1052,1052,0
20230804,192100,253703019,1052,1052,1052,1052,0
20230804,192000,253703019,1052,1052,1052,1052,0
20230804,191900,253703019,1052,1052,1052,1052,0
20230804,191800,253703019,1052,1052,1052,1052,0
20230804,191700,253703019,1052,1052,1052,1052,0
20230804,191600,253703019,1052,1052,1052,1052,0
20230804,191500,253703019,1052,1052,1052,1052,0
20230804,191400,253703019,1052,1052,1052,1052,0
20230804,191300,253703019,1052,1052,1052,1052,0
20230804,191200,253703019,1052,1052,1052,1052,0
20230804,191100,253703019,1052,1052,1052,1052,0
20230804,191000,253703019,1052,1052,1052,1052,0
20230804,190900,253703019,1052,1052,1052,1052,3680
20230804,190800,253703019,1052,1052,1052,1052,0
20230804,190700,253703019,1052,1052,1052,1052,0
20230804,190600,253703019,1052,1052,1052,1052,0
20230804,190500,253703019,1052,1052,1052,1052,0
20230804,190400,253703019,1052,1052,1052,1052,0
20230804,190300,253703019,1052,1052,1052,1052,0
20230804,190200,253703019,1052,1052,1052,1052,0
20230804,190100,253703019,1052,1052,1052,1052,0
20230804,190000,253703019,1052,1052,1052,1052,0
20230804,185900,253703019,1052,1052,1052,1052,0
20230804,185800,253703019,1052,1052,1052,1052,0
20230804,185700,253703019,1052,1052,1052,1052,0
20230804,185600,253703019,1052,1052,1052,1052,0
20230804,185500,253703019,1052,1052,1052,1052,0
20230804,185400,253703019,1052,1052,1052,1052,0
20230804,185300,253703019,1052,1052,1052,1052,0
20230804,185200,253703019,1052,1052,1052,1052,0
20230804,185100,253703019,1052,1052,1052,1052,0
20230804,185000,253703019,1052,1052,1052,1052,0
20230804,184900,253703019,1052,1052,1052,1052,0
20230804,184800,253703019,1052,1052,1052,1052,0
20230804,184700,253703019,1052,1052,1052,1052,0
20230804,184600,253703019,1052,1052,1052,1052,0
20230804,184500,253703019,1052,1052,1052,1052,0
20230804,184400,253703019,1052,1052,1052,1052,0
20230804,184300,253703019,1052,1052,1052,1052,0
20230804,184200,253703019,1052,1052,1052,1052,0
20230804,184100,253703019,1052,1052,1052,1052,0
20230804,184000,253703019,1052,1052,1052,1052,0
20230804,183900,253703019,1052,1052,1052,1052,3680
20230804,183800,253703019,1052,1052,1052,1052,0
20230804,183700,253703019,1052,1052,1052,1052,0
20230804,183600,253703019,1052,1052,1052,1052,0
20230804,183500,253703019,1052,1052,1052,1052,0
20230804,183400,253703019,1052,1052,1052,1052,0
20230804,183300,253703019,1052,1052,1052,1052,0
20230804,183200,253703019,1052,1052,1052,1052,0
20230804,183100,253703019,1052,1052,1052,1052,0
20230804,183000,253703019,1052,1052,1052,1052,0
20230804,182900,253703019,1052,1052,1052,1052,0
20230804,182800,253703019,1052,1052,1052,1052,0
20230804,182700,253703019,1052,1052,1052,1052,0
20230804,182600,253703019,1052,1052,1052,1052,0
20230804,182500,253703019,1052,1052,1052,1052,0
20230804,182400,253703019,1052,1052,1052,1052,0
20230804,182300,253703019,1052,1052,1052,1052,0
20230804,182200,253703019,1052,1052,1052,1052,0
20230804,182100,253703019,1052,1052,1052,1052,0
20230804,182000,253703019,1052,1052,1052,1052,0
20230804,181900,253703019,1052,1052,1052,1052,0
20230804,181800,253703019,1052,1052,1052,1052,0
20230804,181700,253703019,1052,1052,1052,1052,0
20230804,181600,253703019,1052,1052,1052,1052,0
20230804,181500,253703019,1052,1052,1052,1052,0
20230804,181400,253703019,1052,1052,1052,1052,0
20230804,181300,253703019,1052,1052,1052,1052,0
20230804,181200,253703019,1052,1052,1052,1052,0
20230804,181100,253703019,1052,1052,1052,1052,0
20230804,181000,253703019,1052,1052,1052,1052,0
20230804,180900,253703019,1052,1052,1052,1052,3680
20230804,180800,253703019,1052,1052,1052,1052,0
20230804,180700,253703019,1052,1052,1052,1052,0
20230804,180600,253703019,1052,1052,1052,1052,0
20230804,180500,253703019,1052,1052,1052,1052,0
20230804,180400,253703019,1052,1052,1052,1052,0
20230804,180300,253703019,1052,1052,1052,1052,0
20230804,180200,253703019,1052,1052,1052,1052,0
20230804,180100,253703019,1052,1052,1052,1052,0
20230804,180000,253703019,1052,1052,1052,1052,0
20230804,175900,253703019,1052,1052,1052,1052,0
20230804,175800,253703019,1052,1052,1052,1052,0
20230804,175700,253703019,1052,1052,1052,1052,0
20230804,175600,253703019,1052,1052,1052,1052,0
20230804,175500,253703019,1052,1052,1052,1052,0
20230804,175400,253703019,1052,1052,1052,1052,0
20230804,175300,253703019,1052,1052,1052,1052,0
20230804,175200,253703019,1052,1052,1052,1052,0
20230804,175100,253703019,1052,1052,1052,1052,0
20230804,175000,253703019,1052,1052,1052,1052,0
20230804,174900,253703019,1052,1052,1052,1052,0
20230804,174800,253703019,1052,1052,1052,1052,0
20230804,174700,253703019,1052,1052,1052,1052,0
20230804,174600,253703019,1052,1052,1052,1052,0
20230804,174500,253703019,1052,1052,1052,1052,0
20230804,174400,253703019,1052,1052,1052,1052,0
20230804,174300,253703019,1052,1052,1052,1052,0
20230804,174200,253703019,1052,1052,1052,1052,0
20230804,174100,253703019,1052,1052,1052,1052,0
20230804,174000,253703019,1052,1052,1052,1052,0
20230804,173900,253703019,1052,1052,1052,1052,3680
20230804,173800,253703019,1052,1052,1052,1052,0
20230804,173700,253703019,1052,1052,1052,1052,0
20230804,173600,253703019,1052,1052,1052,1052,0
20230804,173500,253703019,1052,1052,1052,1052,0
20230804,173400,253703019,1052,1052,1052,1052,0
20230804,173300,253703019,1052,1052,1052,1052,0
20230804,173200,253703019,1052,1052,1052,1052,0
20230804,173100,253703019,1052,1052,1052,1052,0
20230804,173000,253703019,1052,1052,1052,1052,0
20230804,172900,253703019,1052,1052,1052,1052,0
20230804,172800,253703019,1052,1052,1052,1052,0
20230804,172700,253703019,1052,1052,1052,1052,0
20230804,172600,253703019,1052,1052,1052,1052,0
20230804,172500,253703019,1052,1052,1052,1052,0
20230804,172400,253703019,1052,1052,1052,1052,0
20230804,172300,253703019,1052,1052,1052,1052,0
20230804,172200,253703019,1052,1052,1052,1052,0
20230804,172100,253703019,1052,1052,1052,1052,0
20230804,172000,253703019,1052,1052,1052,1052,0
20230804,171900,253703019,1052,1052,1052,1052,0
20230804,171800,253703019,1052,1052,1052,1052,0
20230804,171700,253703019,1052,1052,1052,1052,0
20230804,171600,253703019,1052,1052,1052,1052,0
20230804,171500,253703019,1052,1052,1052,1052,0
20230804,171400,253703019,1052,1052,1052,1052,0
20230804,171300,253703019,1052,1052,1052,1052,0
20230804,171200,253703019,1052,1052,1052,1052,0
20230804,171100,253703019,1052,1052,1052,1052,0
20230804,171000,253703019,1052,1052,1052,1052,0
20230804,170900,253703019,1052,1052,1052,1052,3680
20230804,170800,253703019,1052,1052,1052,1052,0
20230804,170700,253703019,1052,1052,1052,1052,0
20230804,170600,253703019,1052,1052,1052,1052,0
20230804,170500,253703019,1052,1052,1052,1052,0
20230804,170400,253703019,1052,1052,1052,1052,0
20230804,170300,253703019,1052,1052,1052,1052,0
20230804,170200,253703019,1052,1052,1052,1052,0
20230804,170100,253703019,1052,1052,1052,1052,0
20230804,170000,253703019,1052,1052,1052,1052,0
20230804,165900,253703019,1052,1052,1052,1052,0
20230804,165800,253703019,1052,1052,1052,1052,0
20230804,165700,253703019,1052,1052,1052,1052,0
20230804,165600,253703019,1052,1052,1052,1052,0
20230804,165500,253703019,1052,1052,1052,1052,0
20230804,165400,253703019,1052,1052,1052,1052,0
20230804,165300,253703019,1052,1052,1052,1052,0
20230804,165200,253703019,1052,1052,1052,1052,0
20230804,165100,253703019,1052,1052,1052,1052,0
20230804,165000,253703019,1052,1052,1052,1052,0
20230804,164900,253703019,1052,1052,1052,1052,0
20230804,164800,253703019,1052,1052,1052,1052,0
20230804,164700,253703019,1052,1052,1052,1052,0
20230804,164600,253703019,1052,1052,1052,1052,0
20230804,164500,253703019,1052,1052,1052,1052,0
20230804,164400,253703019,1052,1052,1052,1052,0
20230804,164300,253703019,1052,1052,1052,1052,0
20230804,164200,253703019,1052,1052,1052,1052,0
20230804,164100,253703019,1052,1052,1052,1052,0
20230804,164000,253703019,1052,1052,1052,1052,0
20230804,163900,253703019,1052,1052,1052,1052,3680
20230804,163800,253703019,1052,1052,1052,1052,0
20230804,163700,253703019,1052,1052,1052,1052,0
20230804,163600,253703019,1052,1052,1052,1052,0
20230804,163500,253703019,1052,1052,1052,1052,0
20230804,163400,253703019,1052,1052,1052,1052,0
20230804,163300,253703019,1052,1052,1052,1052,0
20230804,163200,253703019,1052,1052,1052,1052,0
20230804,163100,253703019,1052,1052,1052,1052,0
20230804,163000,253703019,1052,1052,1052,1052,0
20230804,162900,253703019,1052,1052,1052,1052,0
20230804,162800,253703019,1052,1052,1052,1052,0
20230804,162700,253703019,1052,1052,1052,1052,0
20230804,162600,253703019,1052,1052,1052,1052,0
20230804,162500,253703019,1052,1052,1052,1052,0
20230804,162400,253703019,1052,1052,1052,1052,0
20230804,162300,253703019,1052,1052,1052,1052,0
20230804,162200,253703019,1052,1052,1052,1052,0
20230804,162100,253703019,1052,1052,1052,1052,0
20230804,162000,253703019,1052,1052,1052,1052,0
20230804,161900,253703019,1052,1052,1052,1052,0
20230804,161800,253703019,1052,1052,1052,1052,0
20230804,161700,253703019,1052,1052,1052,1052,0
20230804,161600,253703019,1052,1052,1052,1052,0
20230804,161500,253703019,1052,1052,1052,1052,0
20230804,161400,253703019,1052,1052,1052,1052,0
20230804,161300,253703019,1052,1052,1052,1052,0
20230804,161200,253703019,1052,1052,1052,1052,0
20230804,161100,253703019,1052,1052,1052,1052,0
20230804,161000,253703019,1052,1052,1052,1052,0
20230804,160900,253703019,1052,1052,1052,1052,3680
20230804,160800,253703019,1052,1052,1052,1052,0
20230804,160700,253703019,1052,1052,1052,1052,0
20230804,160600,253703019,1052,1052,1052,1052,0
20230804,160500,253703019,1052,1052,1052,1052,0
20230804,160400,253703019,1052,1052,1052,1052,0
20230804,160300,253703019,1052,1052,1052,1052,0
20230804,160200,253703019,1052,1052,1052,1052,0
20230804,160100,253703019,1052,1052,1052,1052,0
20230804,160000,253703019,1052,1052,1052,1052,0
20230804,155900,253703019,1052,1052,1052,1052,0
20230804,155800,253703019,1052,1052,1052,1052,0
20230804,155700,253703019,1052,1052,1052,1052,0
20230804,155600,253703019,1052,1052,1052,1052,0
20230804,155500,253703019,1052,1052,1052,1052,0
20230804,155400,253703019,1052,1052,1052,1052,0
20230804,155300,253703019,1052,1052,1052,1052,0
20230804,155200,253703019,1052,1052,1052,1052,0
20230804,155100,253703019,1052,1052,1052,1052,0
20230804,155000,253703019,1052,1052,1052,1052,0
20230804,154900,253703019,1052,1052,1052,1052,0
20230804,154800,253703019,1052,1052,1052,1052,0
20230804,154700,253703019,1052,1052,1052,1052,0
20230804,154600,253703019,1052,1052,1052,1052,0
20230804,154500,253703019,1052,1052,1052,1052,0
20230804,154400,253703019,1052,1052,1052,1052,0
20230804,154300,253703019,1052,1052,1052,1052,0
20230804,154200,253703019,1052,1052,1052,1052,0
20230804,154100,253703019,1052,1052,1052,1052,0
20230804,154000,253703019,1052,1052,1052,1052,0
20230804,153900,253703019,1052,1052,1052,1052,3680
20230804,153800,253703019,1052,1052,1052,1052,0
20230804,153700,253703019,1052,1052,1052,1052,0
20230804,153600,253703019,1052,1052,1052,1052,0
20230804,153500,253703019,1052,1052,1052,1052,0
20230804,153400,253703019,1052,1052,1052,1052,0
20230804,153300,253703019,1052,1052,1052,1052,0
20230804,153200,253703019,1052,1052,1052,1052,0
20230804,153100,253703019,1052,1052,1052,1052,0
20230804,153000,253703019,1052,1052,1052,1052,3680
20230804,152900,249831659,1048,1048,1048,1048,0
20230804,152800,249831659,1048,1048,1048,1048,0
20230804,152700,249831659,1048,1048,1048,1048,0
20230804,152600,249831659,1048,1048,1048,1048,0
20230804,152500,249831659,1048,1048,1048,1048,0
20230804,152400,249831659,1048,1048,1048,1048,0
20230804,152300,249831659,1048,1048,1048,1048,0
20230804,152200,249831659,1048,1048,1048,1048,0
20230804,152100,249831659,1048,1048,1048,1048,0
20230804,152000,249831659,1048,1048,1048,1048,0
20230804,151900,249831659,1048,1048,1048,1048,130
20230804,151800,249695419,1048,1048,1048,1048,0
20230804,151700,249695419,1048,1048,1048,1048,1
20230804,151600,249694371,1048,1047,1048,1047,2660
20230804,151500,246907234,1048,1048,1048,1048,2
20230804,151400,246905138,1048,1048,1048,1048,837
20230804,151300,246027962,1048,1048,1048,1048,0
20230804,151200,246027962,1048,1048,1048,1048,1751
20230804,151100,244192914,1048,1048,1048,1048,0
20230804,151000,244192914,1048,1048,1048,1048,2
20230804,150900,244190818,1048,1048,1048,1047,2409
20230804,150800,241666190,1046,1046,1046,1046,432
20230804,150700,241214318,1052,1046,1052,1046,4756
20230804,150600,236239491,1052,1049,1052,1049,423
20230804,150500,235795713,1046,1047,1047,1046,1912
20230804,150400,233795216,1049,1052,1052,1045,1008
20230804,150300,232741530,1049,1049,1049,1049,411
20230804,150200,232310391,1052,1050,1052,1046,1003
20230804,150100,231261078,1052,1052,1052,1052,0
20230804,150000,231261078,1052,1052,1052,1052,460
20230804,145900,230777158,1053,1053,1053,1053,11
20230804,145800,230765575,1052,1052,1052,1052,0
20230804,145700,230765575,1052,1052,1053,1052,454
20230804,145600,230287961,1053,1052,1053,1052,29
20230804,145500,230257445,1053,1053,1053,1053,0
20230804,145400,230257445,1053,1053,1053,1053,0
20230804,145300,230257445,1053,1053,1053,1053,0
20230804,145200,230257445,1053,1053,1053,1053,0
20230804,145100,230257445,1053,1051,1053,1046,1710
20230804,145000,228468574,1053,1051,1053,1051,16
20230804,144900,228451746,1053,1053,1053,1053,1217
20230804,144800,227170245,1053,1053,1053,1053,17
20230804,144700,227152344,1053,1053,1053,1051,2417
20230804,144600,224608043,1054,1054,1054,1054,0
20230804,144500,224608043,1054,1054,1054,1054,0
20230804,144400,224608043,1054,1054,1054,1054,0
20230804,144300,224608043,1054,1054,1054,1054,0
20230804,144200,224608043,1054,1054,1054,1054,0
20230804,144100,224608043,1054,1053,1054,1053,523
20230804,144000,224057301,1053,1052,1053,1051,3320
20230804,143900,220566578,1051,1051,1051,1051,770
20230804,143800,219757308,1052,1052,1052,1052,0
20230804,143700,219757308,1052,1052,1052,1052,7
20230804,143600,219749944,1052,1052,1052,1052,817
20230804,143500,218890460,1053,1053,1053,1053,0
20230804,143400,218890460,1053,1053,1053,1053,0
20230804,143300,218890460,1053,1053,1053,1053,0
20230804,143200,218890460,1053,1053,1053,1053,0
20230804,143100,218890460,1053,1047,1053,1046,1894
20230804,143000,216907453,1048,1048,1048,1048,0
20230804,142900,216907453,1048,1048,1048,1048,0
20230804,142800,216907453,1048,1048,1048,1048,1575
20230804,142700,215256853,1049,1051,1051,1049,1024
20230804,142600,214181885,1053,1053,1053,1053,0
20230804,142500,214181885,1053,1053,1053,1053,0
20230804,142400,214181885,1053,1053,1053,1053,1
20230804,142300,214180832,1051,1051,1051,1051,281
20230804,142200,213885501,1053,1053,1053,1053,0
20230804,142100,213885501,1053,1051,1053,1051,391
20230804,142000,213474556,1053,1053,1053,1053,0
20230804,141900,213474556,1053,1053,1053,1053,0
20230804,141800,213474556,1053,1053,1053,1053,4
20230804,141700,213470344,1053,1053,1053,1053,0
20230804,141600,213470344,1053,1053,1053,1053,733
20230804,141500,212698495,1054,1054,1054,1054,0
20230804,141400,212698495,1054,1054,1054,1054,0
20230804,141300,212698495,1054,1053,1054,1053,584
20230804,141200,212083397,1054,1054,1054,1054,36
20230804,141100,212045453,1054,1049,1054,1049,604
20230804,141000,211410881,1052,1052,1052,1052,17
20230804,140900,211392997,1052,1049,1052,1049,3943
20230804,140800,207256683,1047,1047,1047,1047,8437
20230804,140700,198423144,1047,1047,1047,1047,0
20230804,140600,198423144,1047,1047,1047,1047,0
20230804,140500,198423144,1047,1047,1047,1047,384
20230804,140400,198021096,1047,1047,1047,1047,0
20230804,140300,198021096,1047,1047,1047,1047,0
20230804,140200,198021096,1047,1047,1047,1047,0
20230804,140100,198021096,1047,1047,1047,1047,0
20230804,140000,198021096,1047,1047,1047,1047,0
20230804,135900,198021096,1047,1047,1047,1047,0
20230804,135800,198021096,1047,1047,1047,1047,0
20230804,135700,198021096,1047,1047,1047,1047,0
20230804,135600,198021096,1047,1047,1047,1047,0
20230804,135500,198021096,1047,1047,1047,1047,0
20230804,135400,198021096,1047,1047,1047,1047,10
20230804,135300,198010626,1047,1047,1047,1047,0
20230804,135200,198010626,1047,1047,1047,1047,0
20230804,135100,198010626,1047,1047,1047,1047,0
20230804,135000,198010626,1047,1047,1047,1047,13
20230804,134900,197997015,1047,1047,1047,1047,0
20230804,134800,197997015,1047,1047,1047,1047,0
20230804,134700,197997015,1047,1046,1047,1046,203
20230804,134600,197784676,1047,1045,1047,1045,5029
20230804,134500,192519317,1044,1044,1044,1044,1
20230804,134400,192518273,1044,1047,1047,1044,103
20230804,134300,192410441,1044,1044,1044,1044,0
20230804,134200,192410441,1044,1044,1044,1044,0
20230804,134100,192410441,1044,1044,1044,1044,0
20230804,134000,192410441,1044,1044,1044,1044,0
20230804,133900,192410441,1044,1044,1044,1044,2
20230804,133800,192408353,1044,1044,1044,1044,0
20230804,133700,192408353,1044,1044,1044,1044,0
20230804,133600,192408353,1044,1047,1047,1044,50
20230804,133500,192356054,1045,1045,1045,1045,430
20230804,133400,191906704,1045,1045,1045,1045,0
20230804,133300,191906704,1045,1045,1045,1045,0
20230804,133200,191906704,1045,1045,1045,1045,171
20230804,133100,191728009,1045,1045,1045,1045,3862
20230804,133000,187692219,1045,1046,1046,1045,4162
20230804,132900,183341601,1047,1047,1047,1047,4
20230804,132800,183337413,1047,1047,1047,1047,692
20230804,132700,182612889,1049,1049,1049,1049,0
20230804,132600,182612889,1049,1049,1049,1049,0
20230804,132500,182612889,1049,1049,1049,1049,0
20230804,132400,182612889,1049,1049,1049,1049,0
20230804,132300,182612889,1049,1050,1052,1049,446
20230804,132200,182144969,1050,1050,1050,1050,51
20230804,132100,182091419,1050,1049,1050,1049,491
20230804,132000,181576356,1049,1049,1049,1049,197
20230804,131900,181369703,1049,1049,1049,1049,0
20230804,131800,181369703,1049,1049,1049,1049,0
20230804,131700,181369703,1049,1049,1049,1049,34
20230804,131600,181334037,1049,1049,1049,1049,1
20230804,131500,181332988,1049,1046,1049,1046,3516
20230804,131400,177655042,1047,1047,1047,1047,0
20230804,131300,177655042,1047,1047,1047,1047,0
20230804,131200,177655042,1047,1047,1047,1047,46
20230804,131100,177606880,1047,1047,1047,1047,0
20230804,131000,177606880,1047,1047,1047,1047,1400
20230804,130900,176141080,1047,1045,1047,1045,344
20230804,130800,175781112,1047,1047,1047,1047,0
20230804,130700,175781112,1047,1047,1047,1047,3
20230804,130600,175777971,1047,1047,1047,1047,4
20230804,130500,175773783,1047,1047,1047,1047,32
20230804,130400,175740279,1047,1047,1047,1047,0
20230804,130300,175740279,1047,1047,1047,1047,0
20230804,130200,175740279,1047,1047,1047,1047,0
20230804,130100,175740279,1047,1045,1047,1045,17
20230804,130000,175722486,1045,1045,1045,1045,1030
20230804,125900,174646136,1045,1047,1047,1045,4255
20230804,125800,170197361,1049,1049,1049,1049,0
20230804,125700,170197361,1049,1049,1049,1049,0
20230804,125600,170197361,1049,1049,1049,1049,380
20230804,125500,169798741,1045,1045,1045,1045,0
20230804,125400,169798741,1045,1045,1045,1045,0
20230804,125300,169798741,1045,1045,1045,1045,0
20230804,125200,169798741,1045,1045,1045,1045,0
20230804,125100,169798741,1045,1045,1045,1045,0
20230804,125000,169798741,1045,1045,1045,1045,0
20230804,124900,169798741,1045,1045,1045,1045,0
20230804,124800,169798741,1045,1045,1045,1045,0
20230804,124700,169798741,1045,1045,1045,1045,0
20230804,124600,169798741,1045,1045,1045,1045,0
20230804,124500,169798741,1045,1045,1045,1045,100
20230804,124400,169694241,1046,1046,1046,1046,70
20230804,124300,169621021,1046,1047,1047,1046,887
20230804,124200,168692370,1049,1049,1049,1049,0
20230804,124100,168692370,1049,1049,1049,1049,0
20230804,124000,168692370,1049,1049,1049,1049,0
20230804,123900,168692370,1049,1049,1049,1049,0
20230804,123800,168692370,1049,1049,1049,1049,0
20230804,123700,168692370,1049,1049,1049,1049,0
20230804,123600,168692370,1049,1048,1049,1048,953
20230804,123500,167692674,1050,1050,1050,1050,1
20230804,123400,167691624,1045,1045,1045,1045,0
20230804,123300,167691624,1045,1047,1047,1045,2
20230804,123200,167689532,1050,1049,1050,1049,1570
20230804,123100,166042601,1051,1051,1051,1051,0
20230804,123000,166042601,1051,1049,1051,1049,4
20230804,122900,166038399,1048,1048,1048,1048,0
20230804,122800,166038399,1048,1048,1048,1048,1
20230804,122700,166037351,1046,1046,1046,1046,1210
20230804,122600,164771691,1045,1045,1045,1045,0
20230804,122500,164771691,1045,1045,1045,1045,0
20230804,122400,164771691,1045,1045,1045,1045,0
20230804,122300,164771691,1045,1045,1045,1045,0
20230804,122200,164771691,1045,1045,1045,1045,0
20230804,122100,164771691,1045,1045,1045,1045,0
20230804,122000,164771691,1045,1045,1045,1045,0
20230804,121900,164771691,1045,1045,1045,1045,0
20230804,121800,164771691,1045,1050,1050,1045,16580
20230804,121700,147438758,1048,1048,1048,1048,0
20230804,121600,147438758,1048,1048,1048,1048,0
20230804,121500,147438758,1048,1048,1048,1048,4
20230804,121400,147434566,1048,1048,1048,1048,0
20230804,121300,147434566,1048,1048,1048,1048,0
20230804,121200,147434566,1048,1048,1048,1048,0
20230804,121100,147434566,1048,1048,1048,1048,0
20230804,121000,147434566,1048,1048,1048,1048,0
20230804,120900,147434566,1048,1048,1048,1048,0
20230804,120800,147434566,1048,1048,1048,1048,0
20230804,120700,147434566,1048,1048,1048,1048,500
20230804,120600,146910566,1048,1048,1048,1048,0
20230804,120500,146910566,1048,1048,1048,1048,597
20230804,120400,146284910,1046,1046,1046,1046,0
20230804,120300,146284910,1046,1047,1047,1046,211
20230804,120200,146063994,1047,1047,1047,1047,0
20230804,120100,146063994,1047,1047,1047,1047,0
20230804,120000,146063994,1047,1047,1047,1047,0
20230804,115900,146063994,1047,1047,1047,1046,296
20230804,115800,145754182,1046,1046,1046,1046,0
20230804,115700,145754182,1046,1046,1046,1046,1
20230804,115600,145753136,1047,1047,1047,1047,2000
20230804,115500,143659136,1048,1048,1048,1048,0
20230804,115400,143659136,1048,1048,1048,1048,0
20230804,115300,143659136,1048,1048,1048,1048,100
20230804,115200,143554336,1048,1048,1048,1048,0
20230804,115100,143554336,1048,1048,1048,1048,1
20230804,115000,143553288,1048,1048,1048,1048,0
20230804,114900,143553288,1048,1048,1048,1048,0
20230804,114800,143553288,1048,1048,1048,1048,0
20230804,114700,143553288,1048,1048,1048,1048,0
20230804,114600,143553288,1048,1048,1048,1048,0
20230804,114500,143553288,1048,1048,1048,1048,1
20230804,114400,143552240,1046,1048,1048,1046,8
20230804,114300,143543862,1048,1048,1048,1048,1
20230804,114200,143542814,1045,1045,1045,1045,0
20230804,114100,143542814,1045,1045,1045,1045,0
20230804,114000,143542814,1045,1045,1045,1045,0
20230804,113900,143542814,1045,1045,1045,1045,0
20230804,113800,143542814,1045,1048,1048,1045,140
20230804,113700,143396184,1048,1048,1048,1048,28
20230804,113600,143366840,1048,1048,1048,1048,0
20230804,113500,143366840,1048,1049,1049,1048,367
20230804,113400,142981858,1049,1049,1049,1049,120
20230804,113300,142855978,1049,1049,1049,1049,10
20230804,113200,142845488,1049,1049,1049,1049,0
20230804,113100,142845488,1049,1049,1049,1049,0
20230804,113000,142845488,1049,1049,1049,1049,0
20230804,112900,142845488,1049,1049,1049,1049,0
20230804,112800,142845488,1049,1049,1049,1049,0
20230804,112700,142845488,1049,1049,1049,1049,256
20230804,112600,142576944,1048,1048,1048,1048,0
20230804,112500,142576944,1048,1048,1048,1048,0
20230804,112400,142576944,1048,1050,1050,1048,3601
20230804,112300,138795896,1048,1050,1050,1048,4
20230804,112200,138791698,1050,1050,1050,1050,0
20230804,112100,138791698,1050,1050,1050,1050,0
20230804,112000,138791698,1050,1050,1050,1050,725
20230804,111900,138030448,1051,1051,1051,1051,0
20230804,111800,138030448,1051,1051,1051,1051,638
20230804,111700,137359910,1054,1054,1054,1054,0
20230804,111600,137359910,1054,1054,1054,1054,200
20230804,111500,137149110,1054,1054,1054,1054,0
20230804,111400,137149110,1054,1054,1054,1054,1
20230804,111300,137148056,1053,1053,1053,1053,0
20230804,111200,137148056,1053,1053,1053,1053,10
20230804,111100,137137526,1052,1052,1052,1052,0
20230804,111000,137137526,1052,1052,1052,1052,0
20230804,110900,137137526,1052,1055,1055,1052,16658
20230804,110800,119580198,1055,1055,1055,1055,50
20230804,110700,119527448,1056,1056,1056,1056,0
20230804,110600,119527448,1056,1056,1056,1056,0
20230804,110500,119527448,1056,1056,1056,1056,0
20230804,110400,119527448,1056,1056,1056,1056,329
20230804,110300,119180024,1056,1056,1056,1056,0
20230804,110200,119180024,1056,1056,1056,1056,570
20230804,110100,118578104,1056,1056,1056,1056,20
20230804,110000,118556984,1055,1055,1055,1055,179
20230804,105900,118368139,1055,1055,1055,1055,462
20230804,105800,117880729,1056,1056,1056,1056,0
20230804,105700,117880729,1056,1056,1056,1056,0
20230804,105600,117880729,1056,1056,1056,1056,0
20230804,105500,117880729,1056,1056,1056,1056,0
20230804,105400,117880729,1056,1056,1056,1056,0
20230804,105300,117880729,1056,1056,1056,1056,130
20230804,105200,117743449,1056,1056,1056,1056,300
20230804,105100,117426649,1057,1057,1057,1057,0
20230804,105000,117426649,1057,1057,1057,1057,0
20230804,104900,117426649,1057,1057,1057,1057,1
20230804,104800,117425592,1057,1057,1057,1057,849
20230804,104700,116528199,1058,1058,1058,1058,0
20230804,104600,116528199,1058,1058,1058,1058,0
20230804,104500,116528199,1058,1058,1058,1058,0
20230804,104400,116528199,1058,1058,1058,1058,0
20230804,104300,116528199,1058,1058,1058,1058,0
20230804,104200,116528199,1058,1058,1058,1058,0
20230804,104100,116528199,1058,1058,1058,1058,300
20230804,104000,116210799,1057,1057,1057,1057,202
20230804,103900,115997285,1058,1058,1058,1058,32
20230804,103800,115963429,1058,1058,1058,1058,0
20230804,103700,115963429,1058,1058,1058,1058,0
20230804,103600,115963429,1058,1058,1058,1058,1
20230804,103500,115962371,1058,1057,1058,1057,40
20230804,103400,115920074,1055,1057,1057,1055,284
20230804,103300,115619888,1057,1056,1057,1055,981
20230804,103200,114583949,1057,1057,1057,1057,0
20230804,103100,114583949,1057,1057,1057,1057,0
20230804,103000,114583949,1057,1057,1057,1057,2
20230804,102900,114581835,1057,1052,1057,1052,201
20230804,102800,114370378,1052,1052,1052,1052,528
20230804,102700,113814922,1052,1058,1058,1052,1436
20230804,102600,112300050,1058,1055,1058,1055,368
20230804,102500,111911795,1055,1055,1055,1054,283
20230804,102400,111613232,1054,1052,1054,1052,6282
20230804,102300,104998278,1052,1052,1052,1052,180
20230804,102200,104808918,1051,1053,1053,1051,5
20230804,102100,104803657,1053,1053,1053,1053,0
20230804,102000,104803657,1053,1052,1053,1052,6001
20230804,101900,98486718,1052,1052,1052,1052,0
20230804,101800,98486718,1052,1052,1052,1052,60
20230804,101700,98423598,1053,1053,1053,1053,346
20230804,101600,98059260,1052,1052,1052,1052,238
20230804,101500,97808884,1055,1055,1055,1055,25
20230804,101400,97782509,1058,1059,1059,1058,2283
20230804,101300,95366703,1064,1064,1064,1064,6
20230804,101200,95360319,1064,1064,1064,1064,0
20230804,101100,95360319,1064,1064,1064,1064,1001
20230804,101000,94295255,1064,1063,1064,1063,500
20230804,100900,93763305,1064,1064,1064,1064,1
20230804,100800,93762241,1065,1065,1065,1065,0
20230804,100700,93762241,1065,1054,1065,1054,10409
20230804,100600,82701702,1054,1054,1054,1054,2
20230804,100500,82699594,1054,1049,1054,1049,8375
20230804,100400,73878468,1048,1048,1048,1048,5
20230804,100300,73873228,1048,1048,1048,1048,0
20230804,100200,73873228,1048,1048,1048,1048,0
20230804,100100,73873228,1048,1048,1048,1048,10
20230804,100000,73862748,1043,1045,1045,1043,409
20230804,095900,73435345,1043,1043,1043,1043,0
20230804,095800,73435345,1043,1043,1043,1043,954
20230804,095700,72440323,1043,1045,1045,1043,140
20230804,095600,72294257,1044,1045,1045,1044,398
20230804,095500,71878348,1045,1045,1045,1045,6
20230804,095400,71872078,1046,1046,1046,1046,10
20230804,095300,71861618,1046,1045,1046,1045,145
20230804,095200,71710061,1046,1046,1046,1046,1
20230804,095100,71709015,1045,1046,1046,1045,4
20230804,095000,71704832,1046,1050,1050,1046,1153
20230804,094900,70495548,1051,1051,1051,1051,0
20230804,094800,70495548,1051,1051,1051,1051,971
20230804,094700,69475027,1052,1053,1053,1051,13
20230804,094600,69461347,1053,1053,1053,1053,1000
20230804,094500,68408347,1053,1053,1053,1052,1812
20230804,094400,66500711,1053,1053,1053,1052,654
20230804,094300,65812053,1053,1054,1054,1053,7
20230804,094200,65804681,1051,1054,1058,1051,109
20230804,094100,65690090,1058,1060,1060,1054,1099
20230804,094000,64530734,1054,1055,1055,1054,3
20230804,093900,64527571,1059,1054,1059,1054,1000
20230804,093800,63468576,1054,1054,1054,1054,12
20230804,093700,63455928,1049,1061,1061,1049,3004
20230804,093600,60298581,1061,1050,1061,1050,9072
20230804,093500,50696823,1049,1050,1050,1049,1187
20230804,093400,49451650,1050,1052,1052,1050,192
20230804,093300,49249670,1061,1057,1062,1057,9829
20230804,093200,38843238,1057,1057,1057,1057,15
20230804,093100,38827383,1058,1058,1058,1058,0
20230804,093000,38827383,1058,1057,1058,1057,102
20230804,092900,38719554,1055,1049,1055,1049,1517
20230804,092800,37120685,1048,1048,1048,1048,0
20230804,092700,37120685,1048,1048,1048,1048,133
20230804,092600,36981301,1048,1048,1048,1048,200
20230804,092500,36771701,1048,1048,1048,1048,100
20230804,092400,36666901,1048,1050,1050,1048,817
20230804,092300,35809923,1050,1050,1050,1050,780
20230804,092200,34990923,1050,1050,1050,1050,4
20230804,092100,34986723,1049,1049,1049,1049,1250
20230804,092000,33675473,1048,1046,1048,1046,1474
20230804,091900,32130903,1046,1045,1046,1045,80
20230804,091800,32047302,1046,1044,1046,1044,475
20230804,091700,31551380,1044,1043,1044,1043,1601
20230804,091600,29879990,1043,1040,1043,1040,177
20230804,091500,29695819,1044,1044,1044,1044,1
20230804,091400,29694775,1041,1041,1041,1041,136
20230804,091300,29553199,1042,1048,1049,1042,4057
20230804,091200,25321320,1049,1044,1050,1044,252
20230804,091100,25057815,1039,1037,1039,1037,4557
20230804,091000,20323761,1031,1030,1031,1027,4796
20230804,090900,15396396,1027,1030,1030,1027,2695
20230804,090800,12621823,1030,1032,1032,1030,2273
20230804,090700,10278171,1032,1032,1032,1032,7
20230804,090600,10270947,1036,1036,1036,1036,393
20230804,090500,9863799,1038,1038,1038,1038,1
20230804,090400,9862761,1036,1032,1036,1032,3
20230804,090300,9859661,1032,1035,1037,1032,121
20230804,090200,9734218,1032,1032,1032,1032,507
20230804,090100,9210994,1032,1038,1038,1032,1069
20230804,090000,8107254,1038,1031,1039,1031,7859