KissMeData/085310/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193700,338140846,1048,1048,1048,1048,7259
20230810,193600,338140846,1048,1048,1048,1048,0
20230810,193500,338140846,1048,1048,1048,1048,0
20230810,193400,338140846,1048,1048,1048,1048,0
20230810,193300,338140846,1048,1048,1048,1048,0
20230810,193200,338140846,1048,1048,1048,1048,0
20230810,193100,338140846,1048,1048,1048,1048,0
20230810,193000,338140846,1048,1048,1048,1048,0
20230810,192900,338140846,1048,1048,1048,1048,0
20230810,192800,338140846,1048,1048,1048,1048,0
20230810,192700,338140846,1048,1048,1048,1048,0
20230810,192600,338140846,1048,1048,1048,1048,0
20230810,192500,338140846,1048,1048,1048,1048,0
20230810,192400,338140846,1048,1048,1048,1048,0
20230810,192300,338140846,1048,1048,1048,1048,0
20230810,192200,338140846,1048,1048,1048,1048,0
20230810,192100,338140846,1048,1048,1048,1048,0
20230810,192000,338140846,1048,1048,1048,1048,0
20230810,191900,338140846,1048,1048,1048,1048,0
20230810,191800,338140846,1048,1048,1048,1048,0
20230810,191700,338140846,1048,1048,1048,1048,0
20230810,191600,338140846,1048,1048,1048,1048,0
20230810,191500,338140846,1048,1048,1048,1048,0
20230810,191400,338140846,1048,1048,1048,1048,0
20230810,191300,338140846,1048,1048,1048,1048,0
20230810,191200,338140846,1048,1048,1048,1048,0
20230810,191100,338140846,1048,1048,1048,1048,0
20230810,191000,338140846,1048,1048,1048,1048,0
20230810,190900,338140846,1048,1048,1048,1048,0
20230810,190800,338140846,1048,1048,1048,1048,0
20230810,190700,338140846,1048,1048,1048,1048,7259
20230810,190600,338140846,1048,1048,1048,1048,0
20230810,190500,338140846,1048,1048,1048,1048,0
20230810,190400,338140846,1048,1048,1048,1048,0
20230810,190300,338140846,1048,1048,1048,1048,0
20230810,190200,338140846,1048,1048,1048,1048,0
20230810,190100,338140846,1048,1048,1048,1048,0
20230810,190000,338140846,1048,1048,1048,1048,0
20230810,185900,338140846,1048,1048,1048,1048,0
20230810,185800,338140846,1048,1048,1048,1048,0
20230810,185700,338140846,1048,1048,1048,1048,0
20230810,185600,338140846,1048,1048,1048,1048,0
20230810,185500,338140846,1048,1048,1048,1048,0
20230810,185400,338140846,1048,1048,1048,1048,0
20230810,185300,338140846,1048,1048,1048,1048,0
20230810,185200,338140846,1048,1048,1048,1048,0
20230810,185100,338140846,1048,1048,1048,1048,0
20230810,185000,338140846,1048,1048,1048,1048,0
20230810,184900,338140846,1048,1048,1048,1048,0
20230810,184800,338140846,1048,1048,1048,1048,0
20230810,184700,338140846,1048,1048,1048,1048,0
20230810,184600,338140846,1048,1048,1048,1048,0
20230810,184500,338140846,1048,1048,1048,1048,0
20230810,184400,338140846,1048,1048,1048,1048,0
20230810,184300,338140846,1048,1048,1048,1048,0
20230810,184200,338140846,1048,1048,1048,1048,0
20230810,184100,338140846,1048,1048,1048,1048,0
20230810,184000,338140846,1048,1048,1048,1048,0
20230810,183900,338140846,1048,1048,1048,1048,0
20230810,183800,338140846,1048,1048,1048,1048,0
20230810,183700,338140846,1048,1048,1048,1048,7259
20230810,183600,338140846,1048,1048,1048,1048,0
20230810,183500,338140846,1048,1048,1048,1048,0
20230810,183400,338140846,1048,1048,1048,1048,0
20230810,183300,338140846,1048,1048,1048,1048,0
20230810,183200,338140846,1048,1048,1048,1048,0
20230810,183100,338140846,1048,1048,1048,1048,0
20230810,183000,338140846,1048,1048,1048,1048,0
20230810,182900,338140846,1048,1048,1048,1048,0
20230810,182800,338140846,1048,1048,1048,1048,0
20230810,182700,338140846,1048,1048,1048,1048,0
20230810,182600,338140846,1048,1048,1048,1048,0
20230810,182500,338140846,1048,1048,1048,1048,0
20230810,182400,338140846,1048,1048,1048,1048,0
20230810,182300,338140846,1048,1048,1048,1048,0
20230810,182200,338140846,1048,1048,1048,1048,0
20230810,182100,338140846,1048,1048,1048,1048,0
20230810,182000,338140846,1048,1048,1048,1048,0
20230810,181900,338140846,1048,1048,1048,1048,0
20230810,181800,338140846,1048,1048,1048,1048,0
20230810,181700,338140846,1048,1048,1048,1048,0
20230810,181600,338140846,1048,1048,1048,1048,0
20230810,181500,338140846,1048,1048,1048,1048,0
20230810,181400,338140846,1048,1048,1048,1048,0
20230810,181300,338140846,1048,1048,1048,1048,0
20230810,181200,338140846,1048,1048,1048,1048,0
20230810,181100,338140846,1048,1048,1048,1048,0
20230810,181000,338140846,1048,1048,1048,1048,0
20230810,180900,338140846,1048,1048,1048,1048,0
20230810,180800,338140846,1048,1048,1048,1048,0
20230810,180700,338140846,1048,1048,1048,1048,7259
20230810,180600,338140846,1048,1048,1048,1048,0
20230810,180500,338140846,1048,1048,1048,1048,0
20230810,180400,338140846,1048,1048,1048,1048,0
20230810,180300,338140846,1048,1048,1048,1048,0
20230810,180200,338140846,1048,1048,1048,1048,0
20230810,180100,338140846,1048,1048,1048,1048,0
20230810,180000,338140846,1048,1048,1048,1048,0
20230810,175900,338140846,1048,1048,1048,1048,0
20230810,175800,338140846,1048,1048,1048,1048,0
20230810,175700,338140846,1048,1048,1048,1048,0
20230810,175600,338140846,1048,1048,1048,1048,0
20230810,175500,338140846,1048,1048,1048,1048,0
20230810,175400,338140846,1048,1048,1048,1048,0
20230810,175300,338140846,1048,1048,1048,1048,0
20230810,175200,338140846,1048,1048,1048,1048,0
20230810,175100,338140846,1048,1048,1048,1048,0
20230810,175000,338140846,1048,1048,1048,1048,0
20230810,174900,338140846,1048,1048,1048,1048,0
20230810,174800,338140846,1048,1048,1048,1048,0
20230810,174700,338140846,1048,1048,1048,1048,0
20230810,174600,338140846,1048,1048,1048,1048,0
20230810,174500,338140846,1048,1048,1048,1048,0
20230810,174400,338140846,1048,1048,1048,1048,0
20230810,174300,338140846,1048,1048,1048,1048,0
20230810,174200,338140846,1048,1048,1048,1048,0
20230810,174100,338140846,1048,1048,1048,1048,0
20230810,174000,338140846,1048,1048,1048,1048,0
20230810,173900,338140846,1048,1048,1048,1048,0
20230810,173800,338140846,1048,1048,1048,1048,0
20230810,173700,338140846,1048,1048,1048,1048,7259
20230810,173600,338140846,1048,1048,1048,1048,0
20230810,173500,338140846,1048,1048,1048,1048,0
20230810,173400,338140846,1048,1048,1048,1048,0
20230810,173300,338140846,1048,1048,1048,1048,0
20230810,173200,338140846,1048,1048,1048,1048,0
20230810,173100,338140846,1048,1048,1048,1048,0
20230810,173000,338140846,1048,1048,1048,1048,0
20230810,172900,338140846,1048,1048,1048,1048,0
20230810,172800,338140846,1048,1048,1048,1048,0
20230810,172700,338140846,1048,1048,1048,1048,0
20230810,172600,338140846,1048,1048,1048,1048,0
20230810,172500,338140846,1048,1048,1048,1048,0
20230810,172400,338140846,1048,1048,1048,1048,0
20230810,172300,338140846,1048,1048,1048,1048,0
20230810,172200,338140846,1048,1048,1048,1048,0
20230810,172100,338140846,1048,1048,1048,1048,0
20230810,172000,338140846,1048,1048,1048,1048,0
20230810,171900,338140846,1048,1048,1048,1048,0
20230810,171800,338140846,1048,1048,1048,1048,0
20230810,171700,338140846,1048,1048,1048,1048,0
20230810,171600,338140846,1048,1048,1048,1048,0
20230810,171500,338140846,1048,1048,1048,1048,0
20230810,171400,338140846,1048,1048,1048,1048,0
20230810,171300,338140846,1048,1048,1048,1048,0
20230810,171200,338140846,1048,1048,1048,1048,0
20230810,171100,338140846,1048,1048,1048,1048,0
20230810,171000,338140846,1048,1048,1048,1048,0
20230810,170900,338140846,1048,1048,1048,1048,0
20230810,170800,338140846,1048,1048,1048,1048,0
20230810,170700,338140846,1048,1048,1048,1048,7259
20230810,170600,338140846,1048,1048,1048,1048,0
20230810,170500,338140846,1048,1048,1048,1048,0
20230810,170400,338140846,1048,1048,1048,1048,0
20230810,170300,338140846,1048,1048,1048,1048,0
20230810,170200,338140846,1048,1048,1048,1048,0
20230810,170100,338140846,1048,1048,1048,1048,0
20230810,170000,338140846,1048,1048,1048,1048,0
20230810,165900,338140846,1048,1048,1048,1048,0
20230810,165800,338140846,1048,1048,1048,1048,0
20230810,165700,338140846,1048,1048,1048,1048,0
20230810,165600,338140846,1048,1048,1048,1048,0
20230810,165500,338140846,1048,1048,1048,1048,0
20230810,165400,338140846,1048,1048,1048,1048,0
20230810,165300,338140846,1048,1048,1048,1048,0
20230810,165200,338140846,1048,1048,1048,1048,0
20230810,165100,338140846,1048,1048,1048,1048,0
20230810,165000,338140846,1048,1048,1048,1048,0
20230810,164900,338140846,1048,1048,1048,1048,0
20230810,164800,338140846,1048,1048,1048,1048,0
20230810,164700,338140846,1048,1048,1048,1048,0
20230810,164600,338140846,1048,1048,1048,1048,0
20230810,164500,338140846,1048,1048,1048,1048,0
20230810,164400,338140846,1048,1048,1048,1048,0
20230810,164300,338140846,1048,1048,1048,1048,0
20230810,164200,338140846,1048,1048,1048,1048,0
20230810,164100,338140846,1048,1048,1048,1048,0
20230810,164000,338140846,1048,1048,1048,1048,0
20230810,163900,338140846,1048,1048,1048,1048,0
20230810,163800,338140846,1048,1048,1048,1048,0
20230810,163700,338140846,1048,1048,1048,1048,7259
20230810,163600,338140846,1048,1048,1048,1048,0
20230810,163500,338140846,1048,1048,1048,1048,0
20230810,163400,338140846,1048,1048,1048,1048,0
20230810,163300,338140846,1048,1048,1048,1048,0
20230810,163200,338140846,1048,1048,1048,1048,0
20230810,163100,338140846,1048,1048,1048,1048,0
20230810,163000,338140846,1048,1048,1048,1048,0
20230810,162900,338140846,1048,1048,1048,1048,0
20230810,162800,338140846,1048,1048,1048,1048,0
20230810,162700,338140846,1048,1048,1048,1048,0
20230810,162600,338140846,1048,1048,1048,1048,0
20230810,162500,338140846,1048,1048,1048,1048,0
20230810,162400,338140846,1048,1048,1048,1048,0
20230810,162300,338140846,1048,1048,1048,1048,0
20230810,162200,338140846,1048,1048,1048,1048,0
20230810,162100,338140846,1048,1048,1048,1048,0
20230810,162000,338140846,1048,1048,1048,1048,0
20230810,161900,338140846,1048,1048,1048,1048,0
20230810,161800,338140846,1048,1048,1048,1048,0
20230810,161700,338140846,1048,1048,1048,1048,0
20230810,161600,338140846,1048,1048,1048,1048,0
20230810,161500,338140846,1048,1048,1048,1048,0
20230810,161400,338140846,1048,1048,1048,1048,0
20230810,161300,338140846,1048,1048,1048,1048,0
20230810,161200,338140846,1048,1048,1048,1048,0
20230810,161100,338140846,1048,1048,1048,1048,0
20230810,161000,338140846,1048,1048,1048,1048,0
20230810,160900,338140846,1048,1048,1048,1048,0
20230810,160800,338140846,1048,1048,1048,1048,0
20230810,160700,338140846,1048,1048,1048,1048,7259
20230810,160600,338140846,1048,1048,1048,1048,0
20230810,160500,338140846,1048,1048,1048,1048,0
20230810,160400,338140846,1048,1048,1048,1048,0
20230810,160300,338140846,1048,1048,1048,1048,0
20230810,160200,338140846,1048,1048,1048,1048,0
20230810,160100,338140846,1048,1048,1048,1048,0
20230810,160000,338140846,1048,1048,1048,1048,0
20230810,155900,338140846,1048,1048,1048,1048,0
20230810,155800,338140846,1048,1048,1048,1048,0
20230810,155700,338140846,1048,1048,1048,1048,0
20230810,155600,338140846,1048,1048,1048,1048,0
20230810,155500,338140846,1048,1048,1048,1048,0
20230810,155400,338140846,1048,1048,1048,1048,0
20230810,155300,338140846,1048,1048,1048,1048,0
20230810,155200,338140846,1048,1048,1048,1048,0
20230810,155100,338140846,1048,1048,1048,1048,0
20230810,155000,338140846,1048,1048,1048,1048,0
20230810,154900,338140846,1048,1048,1048,1048,0
20230810,154800,338140846,1048,1048,1048,1048,0
20230810,154700,338140846,1048,1048,1048,1048,0
20230810,154600,338140846,1048,1048,1048,1048,0
20230810,154500,338140846,1048,1048,1048,1048,0
20230810,154400,338140846,1048,1048,1048,1048,0
20230810,154300,338140846,1048,1048,1048,1048,0
20230810,154200,338140846,1048,1048,1048,1048,0
20230810,154100,338140846,1048,1048,1048,1048,0
20230810,154000,338140846,1048,1048,1048,1048,0
20230810,153900,338140846,1048,1048,1048,1048,0
20230810,153800,338140846,1048,1048,1048,1048,0
20230810,153700,338140846,1048,1048,1048,1048,7259
20230810,153600,338140846,1048,1048,1048,1048,0
20230810,153500,338140846,1048,1048,1048,1048,0
20230810,153400,338140846,1048,1048,1048,1048,0
20230810,153300,338140846,1048,1048,1048,1048,0
20230810,153200,338140846,1048,1048,1048,1048,0
20230810,153100,338140846,1048,1048,1048,1048,0
20230810,153000,338140846,1048,1048,1048,1048,7259
20230810,152900,330533414,1058,1058,1058,1058,0
20230810,152800,330533414,1058,1058,1058,1058,0
20230810,152700,330533414,1058,1058,1058,1058,0
20230810,152600,330533414,1058,1058,1058,1058,0
20230810,152500,330533414,1058,1058,1058,1058,0
20230810,152400,330533414,1058,1058,1058,1058,0
20230810,152300,330533414,1058,1058,1058,1058,0
20230810,152200,330533414,1058,1058,1058,1058,0
20230810,152100,330533414,1058,1058,1058,1058,0
20230810,152000,330533414,1058,1058,1058,1058,0
20230810,151900,330533414,1058,1060,1064,1058,4413
20230810,151800,325857746,1054,1057,1066,1052,2912
20230810,151700,322770510,1057,1053,1060,1053,5123
20230810,151600,317363806,1053,1053,1053,1053,486
20230810,151500,316852048,1053,1054,1054,1051,803
20230810,151400,316008074,1052,1052,1054,1052,6
20230810,151300,316001760,1054,1049,1054,1049,250
20230810,151200,315739289,1054,1040,1054,1039,5046
20230810,151100,310442700,1040,1048,1049,1040,1504
20230810,151000,308868036,1047,1048,1049,1047,211
20230810,150900,308647099,1049,1048,1049,1048,4220
20230810,150800,304223279,1049,1049,1049,1049,0
20230810,150700,304223279,1049,1049,1049,1049,0
20230810,150600,304223279,1049,1044,1049,1044,14386
20230810,150500,289160545,1047,1047,1047,1047,1362
20230810,150400,287734531,1047,1047,1047,1047,0
20230810,150300,287734531,1047,1047,1047,1047,100
20230810,150200,287629831,1047,1047,1047,1047,500
20230810,150100,287106331,1048,1047,1049,1047,1127
20230810,150000,285924388,1048,1047,1048,1047,7330
20230810,145900,278246334,1047,1044,1047,1044,2502
20230810,145800,275626746,1043,1046,1047,1043,3001
20230810,145700,272484763,1047,1045,1047,1045,7620
20230810,145600,264513252,1044,1044,1044,1044,0
20230810,145500,264513252,1044,1044,1044,1044,0
20230810,145400,264513252,1044,1043,1044,1043,762
20230810,145300,263717780,1042,1042,1042,1042,3
20230810,145200,263714654,1039,1039,1039,1039,0
20230810,145100,263714654,1039,1039,1039,1039,70
20230810,145000,263641924,1044,1044,1044,1044,0
20230810,144900,263641924,1044,1044,1044,1044,0
20230810,144800,263641924,1044,1044,1044,1044,0
20230810,144700,263641924,1044,1044,1044,1044,0
20230810,144600,263641924,1044,1044,1044,1044,0
20230810,144500,263641924,1044,1044,1044,1044,0
20230810,144400,263641924,1044,1044,1044,1044,0
20230810,144300,263641924,1044,1044,1044,1044,0
20230810,144200,263641924,1044,1044,1044,1044,0
20230810,144100,263641924,1044,1044,1044,1044,0
20230810,144000,263641924,1044,1044,1044,1044,0
20230810,143900,263641924,1044,1044,1044,1044,0
20230810,143800,263641924,1044,1044,1044,1044,0
20230810,143700,263641924,1044,1044,1044,1044,0
20230810,143600,263641924,1044,1044,1044,1044,0
20230810,143500,263641924,1044,1044,1044,1044,0
20230810,143400,263641924,1044,1044,1044,1044,1
20230810,143300,263640880,1044,1044,1045,1043,3245
20230810,143200,260250206,1044,1044,1044,1044,0
20230810,143100,260250206,1044,1044,1044,1044,0
20230810,143000,260250206,1044,1044,1044,1044,0
20230810,142900,260250206,1044,1044,1044,1044,59
20230810,142800,260188610,1045,1045,1045,1045,0
20230810,142700,260188610,1045,1045,1045,1045,0
20230810,142600,260188610,1045,1045,1045,1045,3
20230810,142500,260185475,1039,1039,1039,1039,0
20230810,142400,260185475,1039,1039,1039,1039,0
20230810,142300,260185475,1039,1039,1039,1039,4
20230810,142200,260181319,1039,1039,1039,1039,0
20230810,142100,260181319,1039,1045,1045,1039,2
20230810,142000,260179235,1046,1046,1046,1046,0
20230810,141900,260179235,1046,1046,1046,1046,0
20230810,141800,260179235,1046,1046,1046,1046,0
20230810,141700,260179235,1046,1046,1046,1046,0
20230810,141600,260179235,1046,1046,1046,1046,0
20230810,141500,260179235,1046,1046,1046,1046,0
20230810,141400,260179235,1046,1046,1046,1046,0
20230810,141300,260179235,1046,1046,1046,1046,0
20230810,141200,260179235,1046,1045,1046,1045,306
20230810,141100,259859204,1045,1045,1045,1045,0
20230810,141000,259859204,1045,1045,1045,1045,0
20230810,140900,259859204,1045,1045,1045,1045,0
20230810,140800,259859204,1045,1045,1045,1045,0
20230810,140700,259859204,1045,1045,1045,1045,0
20230810,140600,259859204,1045,1045,1045,1045,0
20230810,140500,259859204,1045,1045,1045,1045,0
20230810,140400,259859204,1045,1045,1045,1045,0
20230810,140300,259859204,1045,1042,1045,1042,6
20230810,140200,259852937,1040,1040,1040,1040,0
20230810,140100,259852937,1040,1045,1045,1040,31
20230810,140000,259820556,1047,1046,1047,1046,694
20230810,135900,259093941,1047,1046,1047,1046,85
20230810,135800,259005030,1046,1046,1046,1046,3
20230810,135700,259001892,1046,1046,1046,1046,0
20230810,135600,259001892,1046,1046,1046,1046,0
20230810,135500,259001892,1046,1046,1046,1046,336
20230810,135400,258650436,1047,1047,1047,1047,0
20230810,135300,258650436,1047,1047,1047,1047,0
20230810,135200,258650436,1047,1045,1047,1045,5250
20230810,135100,253154196,1045,1037,1045,1037,9200
20230810,135000,243566442,1036,1036,1036,1036,0
20230810,134900,243566442,1036,1036,1036,1036,0
20230810,134800,243566442,1036,1036,1036,1036,14
20230810,134700,243551938,1038,1038,1038,1038,0
20230810,134600,243551938,1038,1038,1038,1038,0
20230810,134500,243551938,1038,1038,1038,1038,0
20230810,134400,243551938,1038,1038,1038,1038,0
20230810,134300,243551938,1038,1038,1038,1038,0
20230810,134200,243551938,1038,1038,1038,1038,0
20230810,134100,243551938,1038,1038,1038,1038,1
20230810,134000,243550900,1035,1035,1035,1035,0
20230810,133900,243550900,1035,1035,1035,1035,0
20230810,133800,243550900,1035,1036,1036,1035,5000
20230810,133700,238374928,1036,1040,1040,1036,99
20230810,133600,238272316,1045,1045,1045,1045,0
20230810,133500,238272316,1045,1042,1045,1042,9000
20230810,133400,228876641,1042,1042,1042,1042,0
20230810,133300,228876641,1042,1042,1042,1042,177
20230810,133200,228692207,1042,1042,1042,1042,500
20230810,133100,228171207,1042,1041,1042,1041,531
20230810,133000,227618435,1041,1041,1041,1041,1410
20230810,132900,226150625,1041,1039,1041,1039,317
20230810,132800,225821067,1040,1040,1040,1040,0
20230810,132700,225821067,1040,1040,1040,1040,0
20230810,132600,225821067,1040,1040,1040,1040,0
20230810,132500,225821067,1040,1040,1040,1040,20
20230810,132400,225800267,1041,1037,1041,1037,2000
20230810,132300,223721348,1037,1036,1037,1036,55
20230810,132200,223664363,1036,1036,1036,1036,1000
20230810,132100,222628363,1036,1036,1036,1036,0
20230810,132000,222628363,1036,1033,1037,1033,190
20230810,131900,222432071,1037,1035,1037,1035,10
20230810,131800,222421717,1035,1035,1035,1035,100
20230810,131700,222318217,1035,1035,1035,1035,0
20230810,131600,222318217,1035,1036,1036,1035,901
20230810,131500,221385681,1037,1037,1037,1037,0
20230810,131400,221385681,1037,1037,1037,1037,0
20230810,131300,221385681,1037,1036,1037,1036,2
20230810,131200,221383608,1037,1037,1037,1037,1
20230810,131100,221382571,1035,1035,1035,1035,0
20230810,131000,221382571,1035,1035,1035,1035,0
20230810,130900,221382571,1035,1035,1035,1035,1
20230810,130800,221381536,1039,1039,1039,1039,0
20230810,130700,221381536,1039,1039,1039,1039,0
20230810,130600,221381536,1039,1039,1039,1039,0
20230810,130500,221381536,1039,1039,1039,1039,0
20230810,130400,221381536,1039,1039,1039,1039,0
20230810,130300,221381536,1039,1039,1039,1039,0
20230810,130200,221381536,1039,1036,1039,1036,17
20230810,130100,221363888,1036,1036,1036,1036,100
20230810,130000,221260288,1039,1036,1039,1035,152
20230810,125900,221102963,1039,1036,1039,1035,387
20230810,125800,220702031,1039,1038,1039,1035,101
20230810,125700,220597483,1041,1041,1041,1041,0
20230810,125600,220597483,1041,1041,1041,1041,0
20230810,125500,220597483,1041,1041,1041,1041,0
20230810,125400,220597483,1041,1041,1041,1041,0
20230810,125300,220597483,1041,1041,1041,1041,0
20230810,125200,220597483,1041,1041,1041,1041,0
20230810,125100,220597483,1041,1041,1041,1041,0
20230810,125000,220597483,1041,1041,1041,1041,0
20230810,124900,220597483,1041,1042,1042,1041,97
20230810,124800,220496501,1042,1041,1042,1041,20
20230810,124700,220475680,1040,1040,1040,1040,19
20230810,124600,220455920,1042,1040,1042,1040,513
20230810,124500,219922374,1043,1040,1043,1040,9
20230810,124400,219912999,1043,1043,1043,1043,0
20230810,124300,219912999,1043,1043,1043,1043,99
20230810,124200,219809742,1043,1043,1043,1043,33
20230810,124100,219775323,1043,1036,1043,1036,20009
20230810,124000,198971727,1036,1030,1036,1030,7227
20230810,123900,191515728,1030,1030,1030,1030,0
20230810,123800,191515728,1030,1030,1030,1030,57
20230810,123700,191457018,1031,1031,1031,1031,0
20230810,123600,191457018,1031,1031,1031,1031,0
20230810,123500,191457018,1031,1031,1031,1031,238
20230810,123400,191211640,1031,1031,1031,1031,0
20230810,123300,191211640,1031,1031,1031,1031,0
20230810,123200,191211640,1031,1031,1031,1031,18
20230810,123100,191193082,1031,1031,1031,1031,0
20230810,123000,191193082,1031,1031,1031,1031,0
20230810,122900,191193082,1031,1031,1031,1031,0
20230810,122800,191193082,1031,1031,1031,1031,4
20230810,122700,191188958,1030,1030,1030,1030,0
20230810,122600,191188958,1030,1030,1030,1030,0
20230810,122500,191188958,1030,1030,1030,1030,200
20230810,122400,190982958,1031,1031,1031,1031,0
20230810,122300,190982958,1031,1031,1031,1031,0
20230810,122200,190982958,1031,1031,1031,1031,4
20230810,122100,190978834,1030,1031,1031,1030,108
20230810,122000,190867577,1031,1031,1031,1031,12558
20230810,121900,177920279,1031,1031,1031,1031,5
20230810,121800,177915124,1031,1031,1031,1031,0
20230810,121700,177915124,1031,1031,1031,1031,0
20230810,121600,177915124,1031,1031,1031,1031,0
20230810,121500,177915124,1031,1031,1031,1031,0
20230810,121400,177915124,1031,1031,1031,1031,2
20230810,121300,177913062,1031,1030,1031,1030,10000
20230810,121200,167604551,1030,1030,1030,1030,12
20230810,121100,167592191,1031,1031,1031,1031,0
20230810,121000,167592191,1031,1030,1031,1029,324
20230810,120900,167258553,1030,1031,1031,1030,242
20230810,120800,167009281,1032,1032,1032,1032,0
20230810,120700,167009281,1032,1032,1032,1032,1
20230810,120600,167008249,1032,1032,1032,1032,11
20230810,120500,166996897,1034,1034,1034,1034,16
20230810,120400,166980353,1034,1034,1034,1034,48
20230810,120300,166930721,1034,1034,1034,1033,14
20230810,120200,166916255,1033,1033,1033,1033,10
20230810,120100,166905925,1034,1034,1034,1034,0
20230810,120000,166905925,1034,1034,1034,1034,2
20230810,115900,166903857,1033,1033,1033,1033,10
20230810,115800,166893527,1034,1034,1034,1034,0
20230810,115700,166893527,1034,1033,1034,1033,12
20230810,115600,166881129,1034,1034,1034,1034,0
20230810,115500,166881129,1034,1034,1034,1034,3
20230810,115400,166878027,1034,1034,1034,1034,0
20230810,115300,166878027,1034,1034,1034,1034,1018
20230810,115200,165825415,1034,1034,1034,1034,0
20230810,115100,165825415,1034,1030,1034,1030,116
20230810,115000,165705669,1030,1032,1032,1030,3585
20230810,114900,162005951,1032,1032,1032,1032,2
20230810,114800,162003887,1032,1031,1032,1027,5186
20230810,114700,156672732,1032,1032,1032,1032,0
20230810,114600,156672732,1032,1032,1032,1032,0
20230810,114500,156672732,1032,1032,1032,1032,0
20230810,114400,156672732,1032,1031,1032,1030,492
20230810,114300,156165668,1032,1032,1032,1032,0
20230810,114200,156165668,1032,1032,1032,1032,102
20230810,114100,156060404,1031,1031,1031,1031,50
20230810,114000,156008854,1031,1031,1031,1031,0
20230810,113900,156008854,1031,1031,1031,1031,1
20230810,113800,156007823,1033,1033,1033,1033,0
20230810,113700,156007823,1033,1032,1033,1032,3
20230810,113600,156004726,1033,1033,1033,1033,9
20230810,113500,155995429,1027,1031,1031,1027,6723
20230810,113400,149079635,1033,1033,1033,1033,0
20230810,113300,149079635,1033,1033,1033,1033,5
20230810,113200,149074470,1034,1034,1034,1034,504
20230810,113100,148553334,1034,1032,1034,1032,2
20230810,113000,148551268,1034,1034,1034,1034,0
20230810,112900,148551268,1034,1034,1034,1034,0
20230810,112800,148551268,1034,1034,1034,1034,0
20230810,112700,148551268,1034,1034,1034,1034,0
20230810,112600,148551268,1034,1032,1034,1032,3
20230810,112500,148548168,1034,1034,1034,1034,0
20230810,112400,148548168,1034,1034,1034,1034,0
20230810,112300,148548168,1034,1034,1034,1034,5
20230810,112200,148542998,1034,1034,1034,1034,20
20230810,112100,148522318,1034,1034,1034,1034,0
20230810,112000,148522318,1034,1034,1034,1034,12
20230810,111900,148509910,1032,1032,1032,1032,0
20230810,111800,148509910,1032,1032,1032,1032,1
20230810,111700,148508878,1034,1034,1034,1034,0
20230810,111600,148508878,1034,1034,1034,1034,2
20230810,111500,148506810,1031,1033,1034,1031,6
20230810,111400,148500616,1034,1033,1034,1033,118
20230810,111300,148378717,1034,1034,1034,1034,10
20230810,111200,148368377,1034,1033,1034,1033,489
20230810,111100,147863114,1033,1033,1033,1033,0
20230810,111000,147863114,1033,1033,1033,1033,52
20230810,110900,147809398,1033,1031,1033,1031,10
20230810,110800,147799080,1031,1031,1031,1031,0
20230810,110700,147799080,1031,1030,1031,1030,21
20230810,110600,147777449,1030,1030,1030,1030,3
20230810,110500,147774359,1031,1031,1031,1031,0
20230810,110400,147774359,1031,1031,1031,1031,1
20230810,110300,147773328,1030,1029,1030,1028,485
20230810,110200,147274745,1031,1031,1031,1031,0
20230810,110100,147274745,1031,1031,1031,1031,0
20230810,110000,147274745,1031,1028,1031,1028,1019
20230810,105900,146227157,1031,1027,1031,1026,5424
20230810,105800,140659575,1027,1030,1030,1027,2490
20230810,105700,138099435,1033,1031,1033,1031,2
20230810,105600,138097371,1029,1031,1031,1029,2493
20230810,105500,135530766,1031,1031,1031,1031,1
20230810,105400,135529735,1033,1032,1033,1032,2967
20230810,105300,132466792,1032,1033,1035,1032,2212
20230810,105200,130181977,1035,1034,1035,1030,11359
20230810,105100,118480350,1034,1031,1034,1031,1872
20230810,105000,116549220,1031,1031,1031,1031,2
20230810,104900,116547158,1030,1030,1030,1030,1
20230810,104800,116546128,1031,1030,1031,1030,2
20230810,104700,116544067,1029,1029,1029,1029,0
20230810,104600,116544067,1029,1030,1030,1029,2259
20230810,104500,114217298,1031,1031,1031,1031,50
20230810,104400,114165748,1031,1031,1031,1031,118
20230810,104300,114044090,1032,1032,1032,1032,1
20230810,104200,114043058,1031,1031,1031,1031,0
20230810,104100,114043058,1031,1031,1036,1031,3
20230810,104000,114039960,1031,1032,1036,1030,18916
20230810,103900,94538682,1033,1035,1035,1032,9920
20230810,103800,84292216,1036,1036,1036,1036,0
20230810,103700,84292216,1036,1036,1036,1036,1
20230810,103600,84291180,1036,1036,1036,1036,21
20230810,103500,84269424,1036,1036,1036,1036,1
20230810,103400,84268388,1036,1034,1036,1034,1000
20230810,103300,83233674,1034,1034,1034,1034,66
20230810,103200,83165430,1034,1034,1034,1034,0
20230810,103100,83165430,1034,1034,1034,1034,24
20230810,103000,83140614,1034,1033,1034,1033,12
20230810,102900,83128207,1032,1032,1032,1032,813
20230810,102800,82289191,1033,1033,1033,1033,2
20230810,102700,82287125,1033,1034,1034,1033,195
20230810,102600,82085680,1034,1035,1035,1034,152
20230810,102500,81928508,1035,1035,1035,1035,0
20230810,102400,81928508,1035,1035,1035,1035,20
20230810,102300,81907808,1035,1035,1035,1035,0
20230810,102200,81907808,1035,1035,1035,1035,0
20230810,102100,81907808,1035,1035,1035,1034,508
20230810,102000,81382528,1035,1035,1035,1035,0
20230810,101900,81382528,1035,1035,1035,1035,0
20230810,101800,81382528,1035,1035,1035,1035,0
20230810,101700,81382528,1035,1035,1035,1035,600
20230810,101600,80761528,1035,1035,1035,1035,10
20230810,101500,80751178,1035,1036,1036,1035,1038
20230810,101400,79676847,1037,1037,1037,1037,4
20230810,101300,79672699,1038,1037,1038,1037,1627
20230810,101200,77984929,1037,1037,1037,1037,0
20230810,101100,77984929,1037,1035,1037,1035,972
20230810,101000,76978899,1032,1033,1033,1032,3000
20230810,100900,73882549,1032,1035,1035,1032,504
20230810,100800,73362306,1034,1033,1034,1033,9051
20230810,100700,64010613,1034,1034,1034,1034,550
20230810,100600,63441913,1034,1034,1034,1034,3157
20230810,100500,60177575,1035,1035,1035,1035,289
20230810,100400,59878460,1035,1036,1036,1035,7158
20230810,100300,52465965,1036,1037,1037,1036,4425
20230810,100200,47880886,1036,1037,1037,1036,2550
20230810,100100,45237386,1037,1038,1038,1037,3012
20230810,100000,42113931,1038,1037,1038,1037,251
20230810,095900,41853494,1038,1038,1038,1038,1
20230810,095800,41852456,1038,1038,1038,1038,9
20230810,095700,41843114,1038,1038,1038,1038,9
20230810,095600,41833772,1036,1038,1038,1036,11
20230810,095500,41822356,1038,1038,1038,1038,548
20230810,095400,41253532,1041,1041,1041,1041,0
20230810,095300,41253532,1041,1037,1042,1036,6506
20230810,095200,34509257,1042,1042,1042,1042,0
20230810,095100,34509257,1042,1042,1042,1042,0
20230810,095000,34509257,1042,1039,1042,1039,16
20230810,094900,34492615,1041,1038,1041,1038,1405
20230810,094800,33034201,1041,1039,1041,1039,650
20230810,094700,32358847,1043,1039,1043,1039,136
20230810,094600,32217511,1043,1039,1043,1039,17
20230810,094500,32199840,1043,1043,1043,1043,5
20230810,094400,32194625,1039,1039,1039,1039,510
20230810,094300,31664735,1039,1039,1039,1039,100
20230810,094200,31560835,1039,1039,1039,1039,1006
20230810,094100,30515601,1039,1039,1039,1039,10
20230810,094000,30505211,1039,1039,1039,1039,50
20230810,093900,30453261,1039,1039,1039,1039,1001
20230810,093800,29413222,1039,1038,1039,1037,79
20230810,093700,29331175,1039,1039,1039,1039,10
20230810,093600,29320785,1039,1036,1039,1035,2925
20230810,093500,26291998,1036,1038,1039,1036,4217
20230810,093400,21916011,1039,1044,1044,1039,2281
20230810,093300,19545802,1040,1041,1041,1040,1584
20230810,093200,17898332,1044,1044,1044,1044,1
20230810,093100,17897288,1045,1045,1045,1045,2
20230810,093000,17895198,1046,1040,1046,1040,410
20230810,092900,17468738,1040,1042,1042,1040,105
20230810,092800,17359433,1043,1044,1044,1043,2870
20230810,092700,14365635,1048,1048,1048,1048,0
20230810,092600,14365635,1048,1048,1048,1048,0
20230810,092500,14365635,1048,1048,1048,1048,0
20230810,092400,14365635,1048,1048,1048,1048,0
20230810,092300,14365635,1048,1048,1048,1048,0
20230810,092200,14365635,1048,1043,1048,1043,70
20230810,092100,14292620,1043,1043,1043,1043,0
20230810,092000,14292620,1043,1043,1043,1043,0
20230810,091900,14292620,1043,1043,1043,1043,0
20230810,091800,14292620,1043,1041,1043,1040,502
20230810,091700,13770337,1040,1040,1040,1040,0
20230810,091600,13770337,1040,1043,1043,1040,1787
20230810,091500,11910806,1043,1043,1043,1043,5
20230810,091400,11905591,1044,1044,1044,1044,650
20230810,091300,11226991,1044,1044,1044,1044,600
20230810,091200,10600591,1045,1045,1045,1045,500
20230810,091100,10078091,1045,1045,1045,1045,203
20230810,091000,9865956,1047,1048,1048,1047,14
20230810,090900,9851287,1047,1043,1047,1043,558
20230810,090800,9267297,1047,1047,1047,1047,1
20230810,090700,9266250,1049,1045,1049,1045,105
20230810,090600,9156513,1045,1045,1045,1045,1000
20230810,090500,8111513,1050,1050,1050,1050,0
20230810,090400,8111513,1050,1050,1050,1041,5152
20230810,090300,2724523,1056,1056,1056,1056,0
20230810,090200,2724523,1056,1056,1056,1056,0
20230810,090100,2724523,1056,1056,1056,1056,1
20230810,090000,2723467,1056,1057,1057,1048,2579