KissMeData/090150/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194200,505560553,1603,1603,1603,1603,2421
20230804,194100,505560553,1603,1603,1603,1603,0
20230804,194000,505560553,1603,1603,1603,1603,0
20230804,193900,505560553,1603,1603,1603,1603,0
20230804,193800,505560553,1603,1603,1603,1603,0
20230804,193700,505560553,1603,1603,1603,1603,0
20230804,193600,505560553,1603,1603,1603,1603,0
20230804,193500,505560553,1603,1603,1603,1603,0
20230804,193400,505560553,1603,1603,1603,1603,0
20230804,193300,505560553,1603,1603,1603,1603,0
20230804,193200,505560553,1603,1603,1603,1603,0
20230804,193100,505560553,1603,1603,1603,1603,0
20230804,193000,505560553,1603,1603,1603,1603,0
20230804,192900,505560553,1603,1603,1603,1603,0
20230804,192800,505560553,1603,1603,1603,1603,0
20230804,192700,505560553,1603,1603,1603,1603,0
20230804,192600,505560553,1603,1603,1603,1603,0
20230804,192500,505560553,1603,1603,1603,1603,0
20230804,192400,505560553,1603,1603,1603,1603,0
20230804,192300,505560553,1603,1603,1603,1603,0
20230804,192200,505560553,1603,1603,1603,1603,0
20230804,192100,505560553,1603,1603,1603,1603,0
20230804,192000,505560553,1603,1603,1603,1603,0
20230804,191900,505560553,1603,1603,1603,1603,0
20230804,191800,505560553,1603,1603,1603,1603,0
20230804,191700,505560553,1603,1603,1603,1603,0
20230804,191600,505560553,1603,1603,1603,1603,0
20230804,191500,505560553,1603,1603,1603,1603,0
20230804,191400,505560553,1603,1603,1603,1603,0
20230804,191300,505560553,1603,1603,1603,1603,0
20230804,191200,505560553,1603,1603,1603,1603,2421
20230804,191100,505560553,1603,1603,1603,1603,0
20230804,191000,505560553,1603,1603,1603,1603,0
20230804,190900,505560553,1603,1603,1603,1603,0
20230804,190800,505560553,1603,1603,1603,1603,0
20230804,190700,505560553,1603,1603,1603,1603,0
20230804,190600,505560553,1603,1603,1603,1603,0
20230804,190500,505560553,1603,1603,1603,1603,0
20230804,190400,505560553,1603,1603,1603,1603,0
20230804,190300,505560553,1603,1603,1603,1603,0
20230804,190200,505560553,1603,1603,1603,1603,0
20230804,190100,505560553,1603,1603,1603,1603,0
20230804,190000,505560553,1603,1603,1603,1603,0
20230804,185900,505560553,1603,1603,1603,1603,0
20230804,185800,505560553,1603,1603,1603,1603,0
20230804,185700,505560553,1603,1603,1603,1603,0
20230804,185600,505560553,1603,1603,1603,1603,0
20230804,185500,505560553,1603,1603,1603,1603,0
20230804,185400,505560553,1603,1603,1603,1603,0
20230804,185300,505560553,1603,1603,1603,1603,0
20230804,185200,505560553,1603,1603,1603,1603,0
20230804,185100,505560553,1603,1603,1603,1603,0
20230804,185000,505560553,1603,1603,1603,1603,0
20230804,184900,505560553,1603,1603,1603,1603,0
20230804,184800,505560553,1603,1603,1603,1603,0
20230804,184700,505560553,1603,1603,1603,1603,0
20230804,184600,505560553,1603,1603,1603,1603,0
20230804,184500,505560553,1603,1603,1603,1603,0
20230804,184400,505560553,1603,1603,1603,1603,0
20230804,184300,505560553,1603,1603,1603,1603,0
20230804,184200,505560553,1603,1603,1603,1603,2421
20230804,184100,505560553,1603,1603,1603,1603,0
20230804,184000,505560553,1603,1603,1603,1603,0
20230804,183900,505560553,1603,1603,1603,1603,0
20230804,183800,505560553,1603,1603,1603,1603,0
20230804,183700,505560553,1603,1603,1603,1603,0
20230804,183600,505560553,1603,1603,1603,1603,0
20230804,183500,505560553,1603,1603,1603,1603,0
20230804,183400,505560553,1603,1603,1603,1603,0
20230804,183300,505560553,1603,1603,1603,1603,0
20230804,183200,505560553,1603,1603,1603,1603,0
20230804,183100,505560553,1603,1603,1603,1603,0
20230804,183000,505560553,1603,1603,1603,1603,0
20230804,182900,505560553,1603,1603,1603,1603,0
20230804,182800,505560553,1603,1603,1603,1603,0
20230804,182700,505560553,1603,1603,1603,1603,0
20230804,182600,505560553,1603,1603,1603,1603,0
20230804,182500,505560553,1603,1603,1603,1603,0
20230804,182400,505560553,1603,1603,1603,1603,0
20230804,182300,505560553,1603,1603,1603,1603,0
20230804,182200,505560553,1603,1603,1603,1603,0
20230804,182100,505560553,1603,1603,1603,1603,0
20230804,182000,505560553,1603,1603,1603,1603,0
20230804,181900,505560553,1603,1603,1603,1603,0
20230804,181800,505560553,1603,1603,1603,1603,0
20230804,181700,505560553,1603,1603,1603,1603,0
20230804,181600,505560553,1603,1603,1603,1603,0
20230804,181500,505560553,1603,1603,1603,1603,0
20230804,181400,505560553,1603,1603,1603,1603,0
20230804,181300,505560553,1603,1603,1603,1603,0
20230804,181200,505560553,1603,1603,1603,1603,2421
20230804,181100,505560553,1603,1603,1603,1603,0
20230804,181000,505560553,1603,1603,1603,1603,0
20230804,180900,505560553,1603,1603,1603,1603,0
20230804,180800,505560553,1603,1603,1603,1603,0
20230804,180700,505560553,1603,1603,1603,1603,0
20230804,180600,505560553,1603,1603,1603,1603,0
20230804,180500,505560553,1603,1603,1603,1603,0
20230804,180400,505560553,1603,1603,1603,1603,0
20230804,180300,505560553,1603,1603,1603,1603,0
20230804,180200,505560553,1603,1603,1603,1603,0
20230804,180100,505560553,1603,1603,1603,1603,0
20230804,180000,505560553,1603,1603,1603,1603,0
20230804,175900,505560553,1603,1603,1603,1603,0
20230804,175800,505560553,1603,1603,1603,1603,0
20230804,175700,505560553,1603,1603,1603,1603,0
20230804,175600,505560553,1603,1603,1603,1603,0
20230804,175500,505560553,1603,1603,1603,1603,0
20230804,175400,505560553,1603,1603,1603,1603,0
20230804,175300,505560553,1603,1603,1603,1603,0
20230804,175200,505560553,1603,1603,1603,1603,0
20230804,175100,505560553,1603,1603,1603,1603,0
20230804,175000,505560553,1603,1603,1603,1603,0
20230804,174900,505560553,1603,1603,1603,1603,0
20230804,174800,505560553,1603,1603,1603,1603,0
20230804,174700,505560553,1603,1603,1603,1603,0
20230804,174600,505560553,1603,1603,1603,1603,0
20230804,174500,505560553,1603,1603,1603,1603,0
20230804,174400,505560553,1603,1603,1603,1603,0
20230804,174300,505560553,1603,1603,1603,1603,0
20230804,174200,505560553,1603,1603,1603,1603,2421
20230804,174100,505560553,1603,1603,1603,1603,0
20230804,174000,505560553,1603,1603,1603,1603,0
20230804,173900,505560553,1603,1603,1603,1603,0
20230804,173800,505560553,1603,1603,1603,1603,0
20230804,173700,505560553,1603,1603,1603,1603,0
20230804,173600,505560553,1603,1603,1603,1603,0
20230804,173500,505560553,1603,1603,1603,1603,0
20230804,173400,505560553,1603,1603,1603,1603,0
20230804,173300,505560553,1603,1603,1603,1603,0
20230804,173200,505560553,1603,1603,1603,1603,0
20230804,173100,505560553,1603,1603,1603,1603,0
20230804,173000,505560553,1603,1603,1603,1603,0
20230804,172900,505560553,1603,1603,1603,1603,0
20230804,172800,505560553,1603,1603,1603,1603,0
20230804,172700,505560553,1603,1603,1603,1603,0
20230804,172600,505560553,1603,1603,1603,1603,0
20230804,172500,505560553,1603,1603,1603,1603,0
20230804,172400,505560553,1603,1603,1603,1603,0
20230804,172300,505560553,1603,1603,1603,1603,0
20230804,172200,505560553,1603,1603,1603,1603,0
20230804,172100,505560553,1603,1603,1603,1603,0
20230804,172000,505560553,1603,1603,1603,1603,0
20230804,171900,505560553,1603,1603,1603,1603,0
20230804,171800,505560553,1603,1603,1603,1603,0
20230804,171700,505560553,1603,1603,1603,1603,0
20230804,171600,505560553,1603,1603,1603,1603,0
20230804,171500,505560553,1603,1603,1603,1603,0
20230804,171400,505560553,1603,1603,1603,1603,0
20230804,171300,505560553,1603,1603,1603,1603,0
20230804,171200,505560553,1603,1603,1603,1603,2421
20230804,171100,505560553,1603,1603,1603,1603,0
20230804,171000,505560553,1603,1603,1603,1603,0
20230804,170900,505560553,1603,1603,1603,1603,0
20230804,170800,505560553,1603,1603,1603,1603,0
20230804,170700,505560553,1603,1603,1603,1603,0
20230804,170600,505560553,1603,1603,1603,1603,0
20230804,170500,505560553,1603,1603,1603,1603,0
20230804,170400,505560553,1603,1603,1603,1603,0
20230804,170300,505560553,1603,1603,1603,1603,0
20230804,170200,505560553,1603,1603,1603,1603,0
20230804,170100,505560553,1603,1603,1603,1603,0
20230804,170000,505560553,1603,1603,1603,1603,0
20230804,165900,505560553,1603,1603,1603,1603,0
20230804,165800,505560553,1603,1603,1603,1603,0
20230804,165700,505560553,1603,1603,1603,1603,0
20230804,165600,505560553,1603,1603,1603,1603,0
20230804,165500,505560553,1603,1603,1603,1603,0
20230804,165400,505560553,1603,1603,1603,1603,0
20230804,165300,505560553,1603,1603,1603,1603,0
20230804,165200,505560553,1603,1603,1603,1603,0
20230804,165100,505560553,1603,1603,1603,1603,0
20230804,165000,505560553,1603,1603,1603,1603,0
20230804,164900,505560553,1603,1603,1603,1603,0
20230804,164800,505560553,1603,1603,1603,1603,0
20230804,164700,505560553,1603,1603,1603,1603,0
20230804,164600,505560553,1603,1603,1603,1603,0
20230804,164500,505560553,1603,1603,1603,1603,0
20230804,164400,505560553,1603,1603,1603,1603,0
20230804,164300,505560553,1603,1603,1603,1603,0
20230804,164200,505560553,1603,1603,1603,1603,2421
20230804,164100,505560553,1603,1603,1603,1603,0
20230804,164000,505560553,1603,1603,1603,1603,0
20230804,163900,505560553,1603,1603,1603,1603,0
20230804,163800,505560553,1603,1603,1603,1603,0
20230804,163700,505560553,1603,1603,1603,1603,0
20230804,163600,505560553,1603,1603,1603,1603,0
20230804,163500,505560553,1603,1603,1603,1603,0
20230804,163400,505560553,1603,1603,1603,1603,0
20230804,163300,505560553,1603,1603,1603,1603,0
20230804,163200,505560553,1603,1603,1603,1603,0
20230804,163100,505560553,1603,1603,1603,1603,0
20230804,163000,505560553,1603,1603,1603,1603,0
20230804,162900,505560553,1603,1603,1603,1603,0
20230804,162800,505560553,1603,1603,1603,1603,0
20230804,162700,505560553,1603,1603,1603,1603,0
20230804,162600,505560553,1603,1603,1603,1603,0
20230804,162500,505560553,1603,1603,1603,1603,0
20230804,162400,505560553,1603,1603,1603,1603,0
20230804,162300,505560553,1603,1603,1603,1603,0
20230804,162200,505560553,1603,1603,1603,1603,0
20230804,162100,505560553,1603,1603,1603,1603,0
20230804,162000,505560553,1603,1603,1603,1603,0
20230804,161900,505560553,1603,1603,1603,1603,0
20230804,161800,505560553,1603,1603,1603,1603,0
20230804,161700,505560553,1603,1603,1603,1603,0
20230804,161600,505560553,1603,1603,1603,1603,0
20230804,161500,505560553,1603,1603,1603,1603,0
20230804,161400,505560553,1603,1603,1603,1603,0
20230804,161300,505560553,1603,1603,1603,1603,0
20230804,161200,505560553,1603,1603,1603,1603,2421
20230804,161100,505560553,1603,1603,1603,1603,0
20230804,161000,505560553,1603,1603,1603,1603,0
20230804,160900,505560553,1603,1603,1603,1603,0
20230804,160800,505560553,1603,1603,1603,1603,0
20230804,160700,505560553,1603,1603,1603,1603,0
20230804,160600,505560553,1603,1603,1603,1603,0
20230804,160500,505560553,1603,1603,1603,1603,0
20230804,160400,505560553,1603,1603,1603,1603,0
20230804,160300,505560553,1603,1603,1603,1603,0
20230804,160200,505560553,1603,1603,1603,1603,0
20230804,160100,505560553,1603,1603,1603,1603,0
20230804,160000,505560553,1603,1603,1603,1603,0
20230804,155900,505560553,1603,1603,1603,1603,0
20230804,155800,505560553,1603,1603,1603,1603,0
20230804,155700,505560553,1603,1603,1603,1603,0
20230804,155600,505560553,1603,1603,1603,1603,0
20230804,155500,505560553,1603,1603,1603,1603,0
20230804,155400,505560553,1603,1603,1603,1603,0
20230804,155300,505560553,1603,1603,1603,1603,0
20230804,155200,505560553,1603,1603,1603,1603,0
20230804,155100,505560553,1603,1603,1603,1603,0
20230804,155000,505560553,1603,1603,1603,1603,0
20230804,154900,505560553,1603,1603,1603,1603,0
20230804,154800,505560553,1603,1603,1603,1603,0
20230804,154700,505560553,1603,1603,1603,1603,0
20230804,154600,505560553,1603,1603,1603,1603,0
20230804,154500,505560553,1603,1603,1603,1603,0
20230804,154400,505560553,1603,1603,1603,1603,0
20230804,154300,505560553,1603,1603,1603,1603,0
20230804,154200,505560553,1603,1603,1603,1603,2421
20230804,154100,505560553,1603,1603,1603,1603,0
20230804,154000,505560553,1603,1603,1603,1603,0
20230804,153900,505560553,1603,1603,1603,1603,0
20230804,153800,505560553,1603,1603,1603,1603,0
20230804,153700,505560553,1603,1603,1603,1603,0
20230804,153600,505560553,1603,1603,1603,1603,0
20230804,153500,505560553,1603,1603,1603,1603,0
20230804,153400,505560553,1603,1603,1603,1603,0
20230804,153300,505560553,1603,1603,1603,1603,0
20230804,153200,505560553,1603,1603,1603,1603,0
20230804,153100,505560553,1603,1603,1603,1603,0
20230804,153000,505560553,1603,1603,1603,1603,2421
20230804,152900,501679690,1603,1603,1603,1603,0
20230804,152800,501679690,1603,1603,1603,1603,0
20230804,152700,501679690,1603,1603,1603,1603,0
20230804,152600,501679690,1603,1603,1603,1603,0
20230804,152500,501679690,1603,1603,1603,1603,0
20230804,152400,501679690,1603,1603,1603,1603,0
20230804,152300,501679690,1603,1603,1603,1603,0
20230804,152200,501679690,1603,1603,1603,1603,0
20230804,152100,501679690,1603,1603,1603,1603,0
20230804,152000,501679690,1603,1603,1603,1603,0
20230804,151900,501679690,1603,1603,1603,1602,46
20230804,151800,501605996,1603,1604,1604,1603,531
20230804,151700,500754801,1603,1602,1603,1602,675
20230804,151600,499672929,1602,1602,1602,1602,500
20230804,151500,498871929,1603,1602,1603,1602,3
20230804,151400,498867121,1598,1598,1598,1598,1700
20230804,151300,496150521,1598,1598,1598,1598,2100
20230804,151200,492794721,1598,1603,1603,1598,3
20230804,151100,492789917,1603,1603,1603,1603,0
20230804,151000,492789917,1603,1603,1603,1603,0
20230804,150900,492789917,1603,1598,1603,1598,645
20230804,150800,491759097,1597,1599,1599,1597,5904
20230804,150700,482327006,1599,1599,1599,1599,1
20230804,150600,482325407,1601,1603,1603,1601,73
20230804,150500,482208528,1602,1602,1602,1602,50
20230804,150400,482128428,1603,1603,1603,1603,75
20230804,150300,482008203,1603,1602,1603,1602,400
20230804,150200,481367167,1598,1598,1598,1598,6
20230804,150100,481357579,1602,1602,1602,1602,0
20230804,150000,481357579,1602,1602,1602,1602,0
20230804,145900,481357579,1602,1602,1602,1602,0
20230804,145800,481357579,1602,1602,1602,1602,0
20230804,145700,481357579,1602,1602,1602,1602,76
20230804,145600,481235827,1602,1602,1602,1602,0
20230804,145500,481235827,1602,1602,1602,1602,1
20230804,145400,481234225,1597,1599,1599,1597,4000
20230804,145300,474845542,1604,1604,1604,1604,0
20230804,145200,474845542,1604,1604,1604,1604,0
20230804,145100,474845542,1604,1604,1604,1604,58
20230804,145000,474752510,1603,1603,1603,1603,0
20230804,144900,474752510,1603,1603,1603,1603,4
20230804,144800,474746098,1604,1604,1604,1604,0
20230804,144700,474746098,1604,1604,1604,1604,0
20230804,144600,474746098,1604,1604,1604,1604,0
20230804,144500,474746098,1604,1604,1604,1604,3
20230804,144400,474741286,1604,1603,1604,1598,362
20230804,144300,474160695,1602,1602,1602,1602,0
20230804,144200,474160695,1602,1602,1602,1602,1021
20230804,144100,472525053,1602,1602,1602,1602,0
20230804,144000,472525053,1602,1602,1602,1602,0
20230804,143900,472525053,1602,1602,1602,1602,0
20230804,143800,472525053,1602,1602,1602,1602,0
20230804,143700,472525053,1602,1598,1602,1597,2001
20230804,143600,469328875,1602,1602,1602,1602,0
20230804,143500,469328875,1602,1600,1602,1600,72
20230804,143400,469213631,1598,1599,1599,1598,12000
20230804,143300,450035973,1600,1603,1603,1600,2131
20230804,143200,446626036,1603,1603,1604,1603,136
20230804,143100,446408022,1604,1604,1604,1602,1773
20230804,143000,443566130,1605,1606,1607,1605,1294
20230804,142900,441489120,1607,1607,1607,1607,150
20230804,142800,441248070,1610,1604,1610,1604,8004
20230804,142700,428362457,1604,1604,1605,1604,66
20230804,142600,428256560,1604,1604,1604,1603,311
20230804,142500,427757796,1604,1604,1604,1604,83
20230804,142400,427624664,1604,1601,1605,1601,1750
20230804,142300,424819726,1602,1602,1602,1602,0
20230804,142200,424819726,1602,1602,1602,1602,0
20230804,142100,424819726,1602,1602,1602,1602,50
20230804,142000,424739626,1602,1597,1603,1597,71
20230804,141900,424625983,1597,1597,1597,1597,30
20230804,141800,424578073,1603,1603,1603,1603,10
20230804,141700,424562043,1602,1599,1602,1599,4797
20230804,141600,416886355,1600,1600,1600,1600,0
20230804,141500,416886355,1600,1600,1600,1600,0
20230804,141400,416886355,1600,1600,1600,1600,0
20230804,141300,416886355,1600,1600,1600,1600,0
20230804,141200,416886355,1600,1600,1600,1600,0
20230804,141100,416886355,1600,1600,1600,1600,101
20230804,141000,416724755,1600,1600,1600,1600,0
20230804,140900,416724755,1600,1600,1600,1600,0
20230804,140800,416724755,1600,1600,1600,1600,0
20230804,140700,416724755,1600,1600,1600,1600,5
20230804,140600,416716755,1600,1600,1600,1600,1
20230804,140500,416715155,1601,1601,1601,1601,0
20230804,140400,416715155,1601,1601,1601,1601,0
20230804,140300,416715155,1601,1601,1601,1601,0
20230804,140200,416715155,1601,1601,1601,1601,0
20230804,140100,416715155,1601,1601,1601,1601,0
20230804,140000,416715155,1601,1601,1601,1601,0
20230804,135900,416715155,1601,1601,1601,1601,0
20230804,135800,416715155,1601,1601,1601,1601,0
20230804,135700,416715155,1601,1601,1601,1601,0
20230804,135600,416715155,1601,1601,1601,1601,2
20230804,135500,416711953,1601,1601,1601,1601,1000
20230804,135400,415110953,1601,1602,1602,1601,1000
20230804,135300,413508954,1602,1602,1602,1602,0
20230804,135200,413508954,1602,1602,1602,1602,0
20230804,135100,413508954,1602,1602,1602,1602,40
20230804,135000,413444874,1602,1602,1602,1602,0
20230804,134900,413444874,1602,1602,1602,1602,1
20230804,134800,413443272,1602,1599,1602,1596,6002
20230804,134700,403858068,1598,1598,1598,1598,1
20230804,134600,403856470,1598,1601,1602,1598,4
20230804,134500,403850067,1597,1598,1598,1597,4000
20230804,134400,397460067,1598,1598,1598,1598,1
20230804,134300,397458469,1601,1601,1601,1601,0
20230804,134200,397458469,1601,1601,1601,1601,0
20230804,134100,397458469,1601,1601,1601,1601,1
20230804,134000,397456868,1600,1600,1600,1600,1000
20230804,133900,395856868,1600,1600,1600,1600,0
20230804,133800,395856868,1600,1600,1600,1600,74
20230804,133700,395738468,1600,1600,1600,1600,5
20230804,133600,395730468,1600,1600,1600,1600,1
20230804,133500,395728868,1601,1600,1601,1600,68
20230804,133400,395620030,1602,1602,1602,1602,0
20230804,133300,395620030,1602,1602,1602,1602,0
20230804,133200,395620030,1602,1602,1602,1602,0
20230804,133100,395620030,1602,1602,1602,1602,6
20230804,133000,395610418,1608,1608,1608,1608,0
20230804,132900,395610418,1608,1599,1608,1599,41
20230804,132800,395544850,1608,1608,1608,1608,0
20230804,132700,395544850,1608,1608,1608,1598,3909
20230804,132600,389285405,1608,1608,1608,1608,91
20230804,132500,389139077,1606,1606,1606,1606,0
20230804,132400,389139077,1606,1606,1606,1606,211
20230804,132300,388800211,1606,1607,1607,1606,625
20230804,132200,387796460,1610,1610,1610,1610,0
20230804,132100,387796460,1610,1610,1610,1610,0
20230804,132000,387796460,1610,1610,1610,1610,0
20230804,131900,387796460,1610,1610,1610,1610,65
20230804,131800,387691810,1610,1608,1610,1608,405
20230804,131700,387040564,1609,1606,1609,1606,762
20230804,131600,385815467,1608,1608,1608,1608,39
20230804,131500,385752755,1608,1606,1608,1606,649
20230804,131400,384709763,1608,1608,1608,1608,1
20230804,131300,384708155,1608,1605,1608,1605,349
20230804,131200,384147730,1605,1605,1605,1605,0
20230804,131100,384147730,1605,1605,1605,1605,477
20230804,131000,383382145,1605,1605,1605,1605,6
20230804,130900,383372515,1605,1604,1605,1604,18
20230804,130800,383343642,1604,1604,1604,1604,0
20230804,130700,383343642,1604,1604,1604,1604,0
20230804,130600,383343642,1604,1604,1604,1604,0
20230804,130500,383343642,1604,1604,1604,1604,2
20230804,130400,383340434,1604,1604,1604,1604,0
20230804,130300,383340434,1604,1604,1604,1604,0
20230804,130200,383340434,1604,1604,1604,1604,0
20230804,130100,383340434,1604,1600,1604,1597,4296
20230804,130000,376479638,1604,1604,1604,1604,0
20230804,125900,376479638,1604,1604,1604,1604,0
20230804,125800,376479638,1604,1604,1604,1604,10
20230804,125700,376463598,1604,1604,1604,1604,1
20230804,125600,376461994,1599,1599,1599,1599,0
20230804,125500,376461994,1599,1599,1599,1599,1
20230804,125400,376460395,1604,1604,1604,1604,1
20230804,125300,376458791,1598,1598,1598,1598,0
20230804,125200,376458791,1598,1598,1598,1598,0
20230804,125100,376458791,1598,1600,1600,1598,42
20230804,125000,376391673,1604,1604,1604,1604,0
20230804,124900,376391673,1604,1604,1604,1604,623
20230804,124800,375392381,1601,1610,1610,1601,1009
20230804,124700,373771845,1610,1602,1610,1602,183
20230804,124600,373478671,1610,1610,1610,1599,10903
20230804,124500,356031026,1601,1603,1610,1601,6006
20230804,124400,346409386,1611,1611,1611,1611,0
20230804,124300,346409386,1611,1611,1611,1611,504
20230804,124200,345597442,1611,1611,1611,1611,0
20230804,124100,345597442,1611,1610,1611,1610,1000
20230804,124000,343986697,1610,1610,1610,1610,352
20230804,123900,343419977,1610,1610,1610,1609,798
20230804,123800,342135284,1610,1610,1610,1610,0
20230804,123700,342135284,1610,1610,1610,1610,196
20230804,123600,341819724,1610,1610,1610,1610,0
20230804,123500,341819724,1610,1610,1610,1610,0
20230804,123400,341819724,1610,1610,1610,1610,700
20230804,123300,340692724,1610,1601,1610,1600,2831
20230804,123200,336157396,1609,1607,1609,1607,488
20230804,123100,335373178,1605,1605,1605,1605,589
20230804,123000,334427833,1605,1605,1605,1600,7411
20230804,122900,322567149,1605,1603,1605,1603,223
20230804,122800,322209485,1603,1603,1603,1603,58
20230804,122700,322116511,1603,1602,1603,1602,500
20230804,122600,321315023,1604,1601,1605,1599,4548
20230804,122500,314030890,1610,1610,1610,1610,0
20230804,122400,314030890,1610,1610,1610,1610,0
20230804,122300,314030890,1610,1610,1610,1610,0
20230804,122200,314030890,1610,1610,1610,1610,0
20230804,122100,314030890,1610,1610,1610,1610,0
20230804,122000,314030890,1610,1611,1611,1610,870
20230804,121900,312629581,1613,1613,1613,1613,0
20230804,121800,312629581,1613,1613,1613,1613,1000
20230804,121700,311016581,1611,1611,1611,1611,200
20230804,121600,310694381,1611,1611,1611,1611,562
20230804,121500,309788999,1611,1613,1614,1611,2194
20230804,121400,306248733,1614,1614,1614,1614,0
20230804,121300,306248733,1614,1614,1614,1614,0
20230804,121200,306248733,1614,1614,1614,1614,650
20230804,121100,305199633,1614,1616,1616,1614,312
20230804,121000,304696005,1614,1614,1614,1614,150
20230804,120900,304453905,1617,1614,1618,1614,10729
20230804,120800,287111168,1611,1610,1613,1610,3796
20230804,120700,280994996,1610,1600,1610,1600,22202
20230804,120600,245390875,1599,1599,1599,1599,435
20230804,120500,244695310,1595,1595,1595,1595,0
20230804,120400,244695310,1595,1595,1595,1595,0
20230804,120300,244695310,1595,1595,1595,1595,0
20230804,120200,244695310,1595,1595,1595,1595,0
20230804,120100,244695310,1595,1595,1595,1595,0
20230804,120000,244695310,1595,1596,1596,1595,508
20230804,115900,243885032,1599,1599,1599,1599,0
20230804,115800,243885032,1599,1599,1599,1599,0
20230804,115700,243885032,1599,1599,1599,1599,1
20230804,115600,243883433,1596,1596,1596,1596,0
20230804,115500,243883433,1596,1596,1596,1596,41
20230804,115400,243817997,1596,1596,1596,1596,0
20230804,115300,243817997,1596,1596,1596,1596,0
20230804,115200,243817997,1596,1596,1596,1596,100
20230804,115100,243658397,1596,1596,1596,1596,203
20230804,115000,243334409,1599,1599,1599,1599,0
20230804,114900,243334409,1599,1599,1599,1599,4
20230804,114800,243328013,1599,1599,1599,1599,1
20230804,114700,243326414,1595,1595,1595,1595,0
20230804,114600,243326414,1595,1595,1595,1595,0
20230804,114500,243326414,1595,1596,1596,1595,97
20230804,114400,243171696,1596,1599,1600,1596,106
20230804,114300,243002501,1596,1596,1596,1596,0
20230804,114200,243002501,1596,1596,1596,1596,0
20230804,114100,243002501,1596,1600,1600,1596,101
20230804,114000,242841301,1596,1596,1596,1596,100
20230804,113900,242681701,1596,1597,1597,1596,100
20230804,113800,242522040,1597,1597,1597,1597,0
20230804,113700,242522040,1597,1597,1597,1597,125
20230804,113600,242322415,1597,1599,1599,1597,414
20230804,113500,241660457,1599,1599,1599,1599,0
20230804,113400,241660457,1599,1599,1599,1599,0
20230804,113300,241660457,1599,1599,1599,1599,0
20230804,113200,241660457,1599,1599,1599,1599,6
20230804,113100,241650863,1600,1600,1600,1600,0
20230804,113000,241650863,1600,1594,1600,1594,315
20230804,112900,241148747,1595,1595,1595,1595,0
20230804,112800,241148747,1595,1595,1595,1595,0
20230804,112700,241148747,1595,1595,1595,1595,1658
20230804,112600,238504237,1595,1595,1595,1595,1000
20230804,112500,236909237,1600,1600,1600,1595,402
20230804,112400,236268037,1600,1600,1600,1600,0
20230804,112300,236268037,1600,1600,1600,1600,0
20230804,112200,236268037,1600,1600,1600,1600,0
20230804,112100,236268037,1600,1600,1600,1600,0
20230804,112000,236268037,1600,1600,1600,1594,310
20230804,111900,235773861,1594,1594,1594,1594,297
20230804,111800,235300443,1600,1600,1600,1600,0
20230804,111700,235300443,1600,1600,1600,1600,0
20230804,111600,235300443,1600,1600,1600,1600,0
20230804,111500,235300443,1600,1600,1600,1600,62
20230804,111400,235201243,1600,1600,1600,1600,0
20230804,111300,235201243,1600,1600,1600,1600,1
20230804,111200,235199643,1595,1595,1595,1595,0
20230804,111100,235199643,1595,1595,1595,1595,190
20230804,111000,234896593,1594,1594,1594,1594,0
20230804,110900,234896593,1594,1594,1594,1594,0
20230804,110800,234896593,1594,1594,1594,1594,10
20230804,110700,234880653,1602,1602,1602,1602,0
20230804,110600,234880653,1602,1602,1602,1602,0
20230804,110500,234880653,1602,1602,1602,1602,0
20230804,110400,234880653,1602,1602,1602,1602,0
20230804,110300,234880653,1602,1602,1602,1602,0
20230804,110200,234880653,1602,1597,1602,1597,8701
20230804,110100,220962252,1597,1597,1597,1597,0
20230804,110000,220962252,1597,1596,1597,1596,1000
20230804,105900,219365487,1596,1596,1596,1596,0
20230804,105800,219365487,1596,1596,1596,1596,0
20230804,105700,219365487,1596,1596,1596,1596,0
20230804,105600,219365487,1596,1596,1596,1596,0
20230804,105500,219365487,1596,1595,1596,1595,6
20230804,105400,219355912,1597,1585,1597,1585,6
20230804,105300,219346390,1594,1594,1594,1594,200
20230804,105200,219027590,1594,1594,1594,1594,1000
20230804,105100,217433590,1594,1594,1594,1594,0
20230804,105000,217433590,1594,1594,1594,1594,0
20230804,104900,217433590,1594,1594,1594,1594,0
20230804,104800,217433590,1594,1594,1594,1594,0
20230804,104700,217433590,1594,1594,1594,1594,0
20230804,104600,217433590,1594,1594,1594,1594,0
20230804,104500,217433590,1594,1593,1594,1593,450
20230804,104400,216716615,1593,1593,1593,1593,0
20230804,104300,216716615,1593,1593,1593,1593,0
20230804,104200,216716615,1593,1593,1593,1593,0
20230804,104100,216716615,1593,1593,1593,1593,2520
20230804,104000,212702255,1593,1593,1593,1592,900
20230804,103900,211268655,1597,1597,1597,1597,0
20230804,103800,211268655,1597,1597,1597,1597,0
20230804,103700,211268655,1597,1595,1597,1595,1261
20230804,103600,209256496,1596,1592,1596,1592,407
20230804,103500,208608534,1591,1589,1591,1589,199
20230804,103400,208291949,1589,1589,1589,1589,7
20230804,103300,208280826,1589,1581,1589,1580,4704
20230804,103200,200846852,1589,1589,1589,1589,0
20230804,103100,200846852,1589,1589,1589,1589,0
20230804,103000,200846852,1589,1589,1589,1589,0
20230804,102900,200846852,1589,1589,1589,1589,0
20230804,102800,200846852,1589,1589,1589,1589,30
20230804,102700,200799182,1589,1589,1589,1589,0
20230804,102600,200799182,1589,1589,1589,1589,0
20230804,102500,200799182,1589,1589,1589,1589,0
20230804,102400,200799182,1589,1589,1589,1589,30
20230804,102300,200751512,1589,1589,1589,1589,0
20230804,102200,200751512,1589,1589,1589,1589,20
20230804,102100,200719732,1588,1588,1588,1588,0
20230804,102000,200719732,1588,1588,1588,1588,0
20230804,101900,200719732,1588,1588,1588,1588,1000
20230804,101800,199131732,1587,1586,1587,1586,1505
20230804,101700,196743740,1587,1586,1587,1586,1506
20230804,101600,194355219,1581,1581,1581,1581,0
20230804,101500,194355219,1581,1582,1582,1581,639
20230804,101400,193344799,1582,1587,1588,1582,5012
20230804,101300,185414254,1587,1590,1590,1587,4355
20230804,101200,178494972,1590,1590,1590,1590,2
20230804,101100,178491792,1591,1590,1591,1590,813
20230804,101000,177198809,1591,1590,1591,1590,501
20230804,100900,176402218,1590,1590,1590,1590,0
20230804,100800,176402218,1590,1590,1590,1590,0
20230804,100700,176402218,1590,1588,1590,1582,1633
20230804,100600,173816060,1588,1588,1588,1588,0
20230804,100500,173816060,1588,1588,1588,1588,0
20230804,100400,173816060,1588,1588,1589,1588,1116
20230804,100300,172043849,1588,1587,1588,1587,2000
20230804,100200,168868849,1588,1588,1588,1588,0
20230804,100100,168868849,1588,1588,1588,1588,0
20230804,100000,168868849,1588,1588,1588,1588,1
20230804,095900,168867261,1580,1585,1585,1580,17613
20230804,095800,141009778,1585,1589,1589,1585,694
20230804,095700,139909776,1589,1589,1589,1589,1
20230804,095600,139908187,1585,1585,1585,1585,0
20230804,095500,139908187,1585,1585,1585,1585,3
20230804,095400,139903432,1587,1589,1589,1587,5
20230804,095300,139895494,1589,1589,1589,1589,0
20230804,095200,139895494,1589,1589,1589,1589,10
20230804,095100,139879604,1589,1588,1589,1588,207
20230804,095000,139550802,1588,1588,1588,1587,412
20230804,094900,138896568,1589,1587,1589,1587,2820
20230804,094800,134420363,1587,1587,1587,1587,0
20230804,094700,134420363,1587,1586,1587,1586,182
20230804,094600,134131708,1586,1583,1586,1583,12
20230804,094500,134112679,1586,1587,1587,1586,247
20230804,094400,133720868,1586,1590,1590,1586,6473
20230804,094300,123433641,1595,1594,1595,1594,218
20230804,094200,123086146,1595,1594,1595,1594,202
20230804,094100,122764155,1591,1595,1595,1591,5671
20230804,094000,113736910,1597,1605,1605,1597,567
20230804,093900,112829777,1607,1601,1610,1601,10962
20230804,093800,95238282,1601,1596,1601,1596,5504
20230804,093700,86442972,1596,1590,1596,1590,4616
20230804,093600,79089501,1590,1583,1590,1583,1004
20230804,093500,77500141,1590,1583,1592,1583,2866
20230804,093400,72957246,1592,1587,1592,1582,3006
20230804,093300,68196579,1590,1582,1590,1581,2777
20230804,093200,63798261,1581,1583,1594,1581,1005
20230804,093100,62207317,1584,1595,1595,1584,1010
20230804,093000,60607367,1596,1596,1596,1596,0
20230804,092900,60607367,1596,1596,1596,1596,0
20230804,092800,60607367,1596,1595,1596,1595,18
20230804,092700,60578652,1595,1587,1595,1580,12801
20230804,092600,40307199,1598,1598,1598,1598,0
20230804,092500,40307199,1598,1598,1598,1586,506
20230804,092400,39502997,1596,1594,1596,1594,2
20230804,092300,39499807,1596,1596,1596,1596,0
20230804,092200,39499807,1596,1596,1596,1596,0
20230804,092100,39499807,1596,1596,1596,1596,0
20230804,092000,39499807,1596,1591,1596,1590,146
20230804,091900,39266883,1596,1598,1604,1596,4348
20230804,091800,32308430,1592,1592,1592,1592,97
20230804,091700,32154006,1594,1594,1594,1594,0
20230804,091600,32154006,1594,1594,1594,1594,194
20230804,091500,31844770,1600,1600,1600,1600,40
20230804,091400,31780770,1585,1595,1605,1585,4099
20230804,091300,25225379,1592,1592,1592,1592,350
20230804,091200,24668179,1595,1593,1595,1593,1500
20230804,091100,22276182,1592,1584,1592,1580,2142
20230804,091000,18876340,1579,1580,1580,1579,679
20230804,090900,17803599,1584,1584,1584,1584,16
20230804,090800,17778255,1584,1584,1584,1584,1040
20230804,090700,16130895,1584,1584,1584,1584,0
20230804,090600,16130895,1584,1584,1584,1584,5
20230804,090500,16122975,1584,1579,1584,1579,1691
20230804,090400,13451193,1579,1579,1579,1579,3
20230804,090300,13446456,1561,1561,1561,1561,1
20230804,090200,13444895,1556,1559,1561,1556,1840
20230804,090100,10579562,1589,1589,1589,1589,0
20230804,090000,10579562,1589,1589,1589,1589,6658