KissMeData/293580/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203700,329306170,1058,1058,1058,1058,4298
20230801,203600,329306170,1058,1058,1058,1058,0
20230801,203500,329306170,1058,1058,1058,1058,0
20230801,203400,329306170,1058,1058,1058,1058,0
20230801,203300,329306170,1058,1058,1058,1058,0
20230801,203200,329306170,1058,1058,1058,1058,0
20230801,203100,329306170,1058,1058,1058,1058,0
20230801,203000,329306170,1058,1058,1058,1058,0
20230801,202900,329306170,1058,1058,1058,1058,0
20230801,202800,329306170,1058,1058,1058,1058,0
20230801,202700,329306170,1058,1058,1058,1058,0
20230801,202600,329306170,1058,1058,1058,1058,0
20230801,202500,329306170,1058,1058,1058,1058,0
20230801,202400,329306170,1058,1058,1058,1058,0
20230801,202300,329306170,1058,1058,1058,1058,0
20230801,202200,329306170,1058,1058,1058,1058,0
20230801,202100,329306170,1058,1058,1058,1058,0
20230801,202000,329306170,1058,1058,1058,1058,0
20230801,201900,329306170,1058,1058,1058,1058,0
20230801,201800,329306170,1058,1058,1058,1058,0
20230801,201700,329306170,1058,1058,1058,1058,0
20230801,201600,329306170,1058,1058,1058,1058,0
20230801,201500,329306170,1058,1058,1058,1058,0
20230801,201400,329306170,1058,1058,1058,1058,0
20230801,201300,329306170,1058,1058,1058,1058,0
20230801,201200,329306170,1058,1058,1058,1058,0
20230801,201100,329306170,1058,1058,1058,1058,0
20230801,201000,329306170,1058,1058,1058,1058,0
20230801,200900,329306170,1058,1058,1058,1058,0
20230801,200800,329306170,1058,1058,1058,1058,0
20230801,200700,329306170,1058,1058,1058,1058,4298
20230801,200600,329306170,1058,1058,1058,1058,0
20230801,200500,329306170,1058,1058,1058,1058,0
20230801,200400,329306170,1058,1058,1058,1058,0
20230801,200300,329306170,1058,1058,1058,1058,0
20230801,200200,329306170,1058,1058,1058,1058,0
20230801,200100,329306170,1058,1058,1058,1058,0
20230801,200000,329306170,1058,1058,1058,1058,0
20230801,195900,329306170,1058,1058,1058,1058,0
20230801,195800,329306170,1058,1058,1058,1058,0
20230801,195700,329306170,1058,1058,1058,1058,0
20230801,195600,329306170,1058,1058,1058,1058,0
20230801,195500,329306170,1058,1058,1058,1058,0
20230801,195400,329306170,1058,1058,1058,1058,0
20230801,195300,329306170,1058,1058,1058,1058,0
20230801,195200,329306170,1058,1058,1058,1058,0
20230801,195100,329306170,1058,1058,1058,1058,0
20230801,195000,329306170,1058,1058,1058,1058,0
20230801,194900,329306170,1058,1058,1058,1058,0
20230801,194800,329306170,1058,1058,1058,1058,0
20230801,194700,329306170,1058,1058,1058,1058,0
20230801,194600,329306170,1058,1058,1058,1058,0
20230801,194500,329306170,1058,1058,1058,1058,0
20230801,194400,329306170,1058,1058,1058,1058,0
20230801,194300,329306170,1058,1058,1058,1058,0
20230801,194200,329306170,1058,1058,1058,1058,0
20230801,194100,329306170,1058,1058,1058,1058,0
20230801,194000,329306170,1058,1058,1058,1058,0
20230801,193900,329306170,1058,1058,1058,1058,0
20230801,193800,329306170,1058,1058,1058,1058,0
20230801,193700,329306170,1058,1058,1058,1058,4298
20230801,193600,329306170,1058,1058,1058,1058,0
20230801,193500,329306170,1058,1058,1058,1058,0
20230801,193400,329306170,1058,1058,1058,1058,0
20230801,193300,329306170,1058,1058,1058,1058,0
20230801,193200,329306170,1058,1058,1058,1058,0
20230801,193100,329306170,1058,1058,1058,1058,0
20230801,193000,329306170,1058,1058,1058,1058,0
20230801,192900,329306170,1058,1058,1058,1058,0
20230801,192800,329306170,1058,1058,1058,1058,0
20230801,192700,329306170,1058,1058,1058,1058,0
20230801,192600,329306170,1058,1058,1058,1058,0
20230801,192500,329306170,1058,1058,1058,1058,0
20230801,192400,329306170,1058,1058,1058,1058,0
20230801,192300,329306170,1058,1058,1058,1058,0
20230801,192200,329306170,1058,1058,1058,1058,0
20230801,192100,329306170,1058,1058,1058,1058,0
20230801,192000,329306170,1058,1058,1058,1058,0
20230801,191900,329306170,1058,1058,1058,1058,0
20230801,191800,329306170,1058,1058,1058,1058,0
20230801,191700,329306170,1058,1058,1058,1058,0
20230801,191600,329306170,1058,1058,1058,1058,0
20230801,191500,329306170,1058,1058,1058,1058,0
20230801,191400,329306170,1058,1058,1058,1058,0
20230801,191300,329306170,1058,1058,1058,1058,0
20230801,191200,329306170,1058,1058,1058,1058,0
20230801,191100,329306170,1058,1058,1058,1058,0
20230801,191000,329306170,1058,1058,1058,1058,0
20230801,190900,329306170,1058,1058,1058,1058,0
20230801,190800,329306170,1058,1058,1058,1058,0
20230801,190700,329306170,1058,1058,1058,1058,4298
20230801,190600,329306170,1058,1058,1058,1058,0
20230801,190500,329306170,1058,1058,1058,1058,0
20230801,190400,329306170,1058,1058,1058,1058,0
20230801,190300,329306170,1058,1058,1058,1058,0
20230801,190200,329306170,1058,1058,1058,1058,0
20230801,190100,329306170,1058,1058,1058,1058,0
20230801,190000,329306170,1058,1058,1058,1058,0
20230801,185900,329306170,1058,1058,1058,1058,0
20230801,185800,329306170,1058,1058,1058,1058,0
20230801,185700,329306170,1058,1058,1058,1058,0
20230801,185600,329306170,1058,1058,1058,1058,0
20230801,185500,329306170,1058,1058,1058,1058,0
20230801,185400,329306170,1058,1058,1058,1058,0
20230801,185300,329306170,1058,1058,1058,1058,0
20230801,185200,329306170,1058,1058,1058,1058,0
20230801,185100,329306170,1058,1058,1058,1058,0
20230801,185000,329306170,1058,1058,1058,1058,0
20230801,184900,329306170,1058,1058,1058,1058,0
20230801,184800,329306170,1058,1058,1058,1058,0
20230801,184700,329306170,1058,1058,1058,1058,0
20230801,184600,329306170,1058,1058,1058,1058,0
20230801,184500,329306170,1058,1058,1058,1058,0
20230801,184400,329306170,1058,1058,1058,1058,0
20230801,184300,329306170,1058,1058,1058,1058,0
20230801,184200,329306170,1058,1058,1058,1058,0
20230801,184100,329306170,1058,1058,1058,1058,0
20230801,184000,329306170,1058,1058,1058,1058,0
20230801,183900,329306170,1058,1058,1058,1058,0
20230801,183800,329306170,1058,1058,1058,1058,0
20230801,183700,329306170,1058,1058,1058,1058,4298
20230801,183600,329306170,1058,1058,1058,1058,0
20230801,183500,329306170,1058,1058,1058,1058,0
20230801,183400,329306170,1058,1058,1058,1058,0
20230801,183300,329306170,1058,1058,1058,1058,0
20230801,183200,329306170,1058,1058,1058,1058,0
20230801,183100,329306170,1058,1058,1058,1058,0
20230801,183000,329306170,1058,1058,1058,1058,0
20230801,182900,329306170,1058,1058,1058,1058,0
20230801,182800,329306170,1058,1058,1058,1058,0
20230801,182700,329306170,1058,1058,1058,1058,0
20230801,182600,329306170,1058,1058,1058,1058,0
20230801,182500,329306170,1058,1058,1058,1058,0
20230801,182400,329306170,1058,1058,1058,1058,0
20230801,182300,329306170,1058,1058,1058,1058,0
20230801,182200,329306170,1058,1058,1058,1058,0
20230801,182100,329306170,1058,1058,1058,1058,0
20230801,182000,329306170,1058,1058,1058,1058,0
20230801,181900,329306170,1058,1058,1058,1058,0
20230801,181800,329306170,1058,1058,1058,1058,0
20230801,181700,329306170,1058,1058,1058,1058,0
20230801,181600,329306170,1058,1058,1058,1058,0
20230801,181500,329306170,1058,1058,1058,1058,0
20230801,181400,329306170,1058,1058,1058,1058,0
20230801,181300,329306170,1058,1058,1058,1058,0
20230801,181200,329306170,1058,1058,1058,1058,0
20230801,181100,329306170,1058,1058,1058,1058,0
20230801,181000,329306170,1058,1058,1058,1058,0
20230801,180900,329306170,1058,1058,1058,1058,0
20230801,180800,329306170,1058,1058,1058,1058,0
20230801,180700,329306170,1058,1058,1058,1058,4298
20230801,180600,329306170,1058,1058,1058,1058,0
20230801,180500,329306170,1058,1058,1058,1058,0
20230801,180400,329306170,1058,1058,1058,1058,0
20230801,180300,329306170,1058,1058,1058,1058,0
20230801,180200,329306170,1058,1058,1058,1058,0
20230801,180100,329306170,1058,1058,1058,1058,0
20230801,180000,329306170,1058,1058,1058,1058,0
20230801,175900,329306170,1058,1058,1058,1058,0
20230801,175800,329306170,1058,1058,1058,1058,0
20230801,175700,329306170,1058,1058,1058,1058,0
20230801,175600,329306170,1058,1058,1058,1058,0
20230801,175500,329306170,1058,1058,1058,1058,0
20230801,175400,329306170,1058,1058,1058,1058,0
20230801,175300,329306170,1058,1058,1058,1058,0
20230801,175200,329306170,1058,1058,1058,1058,0
20230801,175100,329306170,1058,1058,1058,1058,0
20230801,175000,329306170,1058,1058,1058,1058,0
20230801,174900,329306170,1058,1058,1058,1058,0
20230801,174800,329306170,1058,1058,1058,1058,0
20230801,174700,329306170,1058,1058,1058,1058,0
20230801,174600,329306170,1058,1058,1058,1058,0
20230801,174500,329306170,1058,1058,1058,1058,0
20230801,174400,329306170,1058,1058,1058,1058,0
20230801,174300,329306170,1058,1058,1058,1058,0
20230801,174200,329306170,1058,1058,1058,1058,0
20230801,174100,329306170,1058,1058,1058,1058,0
20230801,174000,329306170,1058,1058,1058,1058,0
20230801,173900,329306170,1058,1058,1058,1058,0
20230801,173800,329306170,1058,1058,1058,1058,0
20230801,173700,329306170,1058,1058,1058,1058,4298
20230801,173600,329306170,1058,1058,1058,1058,0
20230801,173500,329306170,1058,1058,1058,1058,0
20230801,173400,329306170,1058,1058,1058,1058,0
20230801,173300,329306170,1058,1058,1058,1058,0
20230801,173200,329306170,1058,1058,1058,1058,0
20230801,173100,329306170,1058,1058,1058,1058,0
20230801,173000,329306170,1058,1058,1058,1058,0
20230801,172900,329306170,1058,1058,1058,1058,0
20230801,172800,329306170,1058,1058,1058,1058,0
20230801,172700,329306170,1058,1058,1058,1058,0
20230801,172600,329306170,1058,1058,1058,1058,0
20230801,172500,329306170,1058,1058,1058,1058,0
20230801,172400,329306170,1058,1058,1058,1058,0
20230801,172300,329306170,1058,1058,1058,1058,0
20230801,172200,329306170,1058,1058,1058,1058,0
20230801,172100,329306170,1058,1058,1058,1058,0
20230801,172000,329306170,1058,1058,1058,1058,0
20230801,171900,329306170,1058,1058,1058,1058,0
20230801,171800,329306170,1058,1058,1058,1058,0
20230801,171700,329306170,1058,1058,1058,1058,0
20230801,171600,329306170,1058,1058,1058,1058,0
20230801,171500,329306170,1058,1058,1058,1058,0
20230801,171400,329306170,1058,1058,1058,1058,0
20230801,171300,329306170,1058,1058,1058,1058,0
20230801,171200,329306170,1058,1058,1058,1058,0
20230801,171100,329306170,1058,1058,1058,1058,0
20230801,171000,329306170,1058,1058,1058,1058,0
20230801,170900,329306170,1058,1058,1058,1058,0
20230801,170800,329306170,1058,1058,1058,1058,0
20230801,170700,329306170,1058,1058,1058,1058,4298
20230801,170600,329306170,1058,1058,1058,1058,0
20230801,170500,329306170,1058,1058,1058,1058,0
20230801,170400,329306170,1058,1058,1058,1058,0
20230801,170300,329306170,1058,1058,1058,1058,0
20230801,170200,329306170,1058,1058,1058,1058,0
20230801,170100,329306170,1058,1058,1058,1058,0
20230801,170000,329306170,1058,1058,1058,1058,0
20230801,165900,329306170,1058,1058,1058,1058,0
20230801,165800,329306170,1058,1058,1058,1058,0
20230801,165700,329306170,1058,1058,1058,1058,0
20230801,165600,329306170,1058,1058,1058,1058,0
20230801,165500,329306170,1058,1058,1058,1058,0
20230801,165400,329306170,1058,1058,1058,1058,0
20230801,165300,329306170,1058,1058,1058,1058,0
20230801,165200,329306170,1058,1058,1058,1058,0
20230801,165100,329306170,1058,1058,1058,1058,0
20230801,165000,329306170,1058,1058,1058,1058,0
20230801,164900,329306170,1058,1058,1058,1058,0
20230801,164800,329306170,1058,1058,1058,1058,0
20230801,164700,329306170,1058,1058,1058,1058,0
20230801,164600,329306170,1058,1058,1058,1058,0
20230801,164500,329306170,1058,1058,1058,1058,0
20230801,164400,329306170,1058,1058,1058,1058,0
20230801,164300,329306170,1058,1058,1058,1058,0
20230801,164200,329306170,1058,1058,1058,1058,0
20230801,164100,329306170,1058,1058,1058,1058,0
20230801,164000,329306170,1058,1058,1058,1058,0
20230801,163900,329306170,1058,1058,1058,1058,0
20230801,163800,329306170,1058,1058,1058,1058,0
20230801,163700,329306170,1058,1058,1058,1058,4298
20230801,163600,329306170,1058,1058,1058,1058,0
20230801,163500,329306170,1058,1058,1058,1058,0
20230801,163400,329306170,1058,1058,1058,1058,0
20230801,163300,329306170,1058,1058,1058,1058,0
20230801,163200,329306170,1058,1058,1058,1058,0
20230801,163100,329306170,1058,1058,1058,1058,0
20230801,163000,329306170,1058,1058,1058,1058,0
20230801,162900,329306170,1058,1058,1058,1058,0
20230801,162800,329306170,1058,1058,1058,1058,0
20230801,162700,329306170,1058,1058,1058,1058,0
20230801,162600,329306170,1058,1058,1058,1058,0
20230801,162500,329306170,1058,1058,1058,1058,0
20230801,162400,329306170,1058,1058,1058,1058,0
20230801,162300,329306170,1058,1058,1058,1058,0
20230801,162200,329306170,1058,1058,1058,1058,0
20230801,162100,329306170,1058,1058,1058,1058,0
20230801,162000,329306170,1058,1058,1058,1058,0
20230801,161900,329306170,1058,1058,1058,1058,0
20230801,161800,329306170,1058,1058,1058,1058,0
20230801,161700,329306170,1058,1058,1058,1058,0
20230801,161600,329306170,1058,1058,1058,1058,0
20230801,161500,329306170,1058,1058,1058,1058,0
20230801,161400,329306170,1058,1058,1058,1058,0
20230801,161300,329306170,1058,1058,1058,1058,0
20230801,161200,329306170,1058,1058,1058,1058,0
20230801,161100,329306170,1058,1058,1058,1058,0
20230801,161000,329306170,1058,1058,1058,1058,0
20230801,160900,329306170,1058,1058,1058,1058,0
20230801,160800,329306170,1058,1058,1058,1058,0
20230801,160700,329306170,1058,1058,1058,1058,4298
20230801,160600,329306170,1058,1058,1058,1058,0
20230801,160500,329306170,1058,1058,1058,1058,0
20230801,160400,329306170,1058,1058,1058,1058,0
20230801,160300,329306170,1058,1058,1058,1058,0
20230801,160200,329306170,1058,1058,1058,1058,0
20230801,160100,329306170,1058,1058,1058,1058,0
20230801,160000,329306170,1058,1058,1058,1058,0
20230801,155900,329306170,1058,1058,1058,1058,0
20230801,155800,329306170,1058,1058,1058,1058,0
20230801,155700,329306170,1058,1058,1058,1058,0
20230801,155600,329306170,1058,1058,1058,1058,0
20230801,155500,329306170,1058,1058,1058,1058,0
20230801,155400,329306170,1058,1058,1058,1058,0
20230801,155300,329306170,1058,1058,1058,1058,0
20230801,155200,329306170,1058,1058,1058,1058,0
20230801,155100,329306170,1058,1058,1058,1058,0
20230801,155000,329306170,1058,1058,1058,1058,0
20230801,154900,329306170,1058,1058,1058,1058,0
20230801,154800,329306170,1058,1058,1058,1058,0
20230801,154700,329306170,1058,1058,1058,1058,0
20230801,154600,329306170,1058,1058,1058,1058,0
20230801,154500,329306170,1058,1058,1058,1058,0
20230801,154400,329306170,1058,1058,1058,1058,0
20230801,154300,329306170,1058,1058,1058,1058,0
20230801,154200,329306170,1058,1058,1058,1058,0
20230801,154100,329306170,1058,1058,1058,1058,0
20230801,154000,329306170,1058,1058,1058,1058,0
20230801,153900,329306170,1058,1058,1058,1058,0
20230801,153800,329306170,1058,1058,1058,1058,0
20230801,153700,329306170,1058,1058,1058,1058,4298
20230801,153600,329306170,1058,1058,1058,1058,0
20230801,153500,329306170,1058,1058,1058,1058,0
20230801,153400,329306170,1058,1058,1058,1058,0
20230801,153300,329306170,1058,1058,1058,1058,0
20230801,153200,329306170,1058,1058,1058,1058,0
20230801,153100,329306170,1058,1058,1058,1058,0
20230801,153000,329306170,1058,1058,1058,1058,4298
20230801,152900,324758886,1067,1067,1067,1067,0
20230801,152800,324758886,1067,1067,1067,1067,0
20230801,152700,324758886,1067,1067,1067,1067,0
20230801,152600,324758886,1067,1067,1067,1067,0
20230801,152500,324758886,1067,1067,1067,1067,0
20230801,152400,324758886,1067,1067,1067,1067,0
20230801,152300,324758886,1067,1067,1067,1067,0
20230801,152200,324758886,1067,1067,1067,1067,0
20230801,152100,324758886,1067,1067,1067,1067,0
20230801,152000,324758886,1067,1067,1067,1067,0
20230801,151900,324758886,1067,1068,1069,1056,1968
20230801,151800,322670349,1068,1068,1068,1068,5
20230801,151700,322665009,1068,1068,1068,1068,0
20230801,151600,322665009,1068,1068,1068,1068,0
20230801,151500,322665009,1068,1068,1068,1068,1
20230801,151400,322663941,1069,1069,1069,1069,3
20230801,151300,322660734,1069,1069,1069,1069,50
20230801,151200,322607284,1069,1069,1069,1069,3
20230801,151100,322604077,1069,1069,1069,1069,6
20230801,151000,322597663,1069,1069,1069,1069,6
20230801,150900,322591249,1069,1069,1069,1069,12
20230801,150800,322578421,1069,1070,1070,1069,12
20230801,150700,322565582,1070,1069,1070,1069,282
20230801,150600,322264090,1069,1070,1070,1069,23
20230801,150500,322239501,1072,1072,1072,1072,0
20230801,150400,322239501,1072,1070,1072,1067,2436
20230801,150300,319640275,1071,1071,1071,1071,0
20230801,150200,319640275,1071,1072,1073,1071,5
20230801,150100,319634916,1073,1073,1073,1073,0
20230801,150000,319634916,1073,1073,1073,1073,1
20230801,145900,319633843,1072,1072,1073,1064,197
20230801,145800,319424173,1073,1075,1075,1073,9
20230801,145700,319414505,1074,1075,1075,1074,2
20230801,145600,319412356,1062,1077,1077,1062,198
20230801,145500,319201933,1075,1076,1077,1075,23
20230801,145400,319177185,1076,1078,1078,1060,6858
20230801,145300,311806004,1075,1075,1078,1075,7
20230801,145200,311798469,1078,1079,1079,1076,10507
20230801,145100,300462121,1079,1070,1079,1069,20095
20230801,145000,278812600,1069,1069,1069,1069,193
20230801,144900,278606283,1070,1069,1070,1069,318
20230801,144800,278266205,1069,1071,1071,1069,62
20230801,144700,278199827,1071,1069,1071,1069,499
20230801,144600,277665452,1069,1070,1071,1069,695
20230801,144500,276921496,1072,1072,1072,1072,810
20230801,144400,276053176,1066,1073,1073,1066,4503
20230801,144300,271250688,1074,1071,1078,1071,79
20230801,144200,271165729,1071,1070,1071,1070,231
20230801,144100,270918522,1071,1071,1071,1071,156
20230801,144000,270751446,1070,1070,1070,1070,200
20230801,143900,270537446,1069,1070,1070,1069,2
20230801,143800,270535307,1072,1071,1072,1071,285
20230801,143700,270230071,1071,1072,1072,1071,2
20230801,143600,270227928,1071,1071,1071,1071,24
20230801,143500,270202224,1071,1071,1071,1071,161
20230801,143400,270029793,1073,1073,1073,1073,101
20230801,143300,269921420,1072,1074,1074,1071,201
20230801,143200,269705941,1072,1073,1074,1072,7
20230801,143100,269698430,1074,1077,1077,1072,511
20230801,143000,269150612,1076,1078,1078,1076,903
20230801,142900,268177195,1077,1079,1079,1077,18
20230801,142800,268157783,1080,1073,1080,1067,8602
20230801,142700,258957445,1073,1073,1073,1069,1506
20230801,142600,257347502,1070,1072,1074,1070,3844
20230801,142500,253229479,1073,1073,1073,1071,817
20230801,142400,252354467,1072,1071,1073,1071,7821
20230801,142300,243975050,1072,1071,1072,1071,1392
20230801,142200,242483519,1071,1071,1071,1071,1
20230801,142100,242482448,1072,1072,1072,1072,1919
20230801,142000,240425280,1072,1055,1073,1055,46774
20230801,141900,190297537,1055,1054,1055,1054,554
20230801,141800,189713565,1053,1054,1054,1053,696
20230801,141700,188980675,1055,1055,1055,1055,319
20230801,141600,188644130,1054,1054,1054,1054,193
20230801,141500,188440708,1055,1055,1055,1055,0
20230801,141400,188440708,1055,1054,1055,1054,306
20230801,141300,188118072,1054,1054,1054,1054,0
20230801,141200,188118072,1054,1054,1054,1054,193
20230801,141100,187914650,1055,1055,1055,1055,0
20230801,141000,187914650,1055,1055,1055,1055,1
20230801,140900,187913595,1054,1054,1054,1054,765
20230801,140800,187107285,1052,1052,1052,1052,1
20230801,140700,187106233,1053,1053,1053,1053,193
20230801,140600,186903004,1054,1054,1054,1054,0
20230801,140500,186903004,1054,1053,1054,1053,3001
20230801,140400,183740144,1054,1054,1054,1054,0
20230801,140300,183740144,1054,1054,1054,1054,1815
20230801,140200,181827134,1054,1050,1054,1050,219
20230801,140100,181596408,1050,1053,1053,1050,394
20230801,140000,181182126,1054,1054,1054,1054,0
20230801,135900,181182126,1054,1054,1054,1054,0
20230801,135800,181182126,1054,1054,1054,1054,320
20230801,135700,180844846,1052,1052,1053,1052,1069
20230801,135600,179720064,1054,1054,1054,1054,0
20230801,135500,179720064,1054,1054,1054,1054,0
20230801,135400,179720064,1054,1054,1054,1054,0
20230801,135300,179720064,1054,1052,1054,1052,693
20230801,135200,178990112,1049,1052,1052,1049,51
20230801,135100,178936607,1053,1053,1053,1053,0
20230801,135000,178936607,1053,1053,1053,1053,2000
20230801,134900,176830607,1053,1053,1053,1053,0
20230801,134800,176830607,1053,1053,1054,1053,296
20230801,134700,176518918,1049,1051,1051,1049,1600
20230801,134600,174840370,1050,1054,1054,1050,117
20230801,134500,174717516,1050,1054,1054,1050,2843
20230801,134400,171730057,1054,1053,1054,1053,266
20230801,134300,171449886,1054,1054,1054,1054,0
20230801,134200,171449886,1054,1054,1054,1054,0
20230801,134100,171449886,1054,1054,1054,1054,162
20230801,134000,171279138,1054,1054,1054,1054,0
20230801,133900,171279138,1054,1054,1054,1054,532
20230801,133800,170718410,1055,1055,1055,1055,1
20230801,133700,170717355,1054,1054,1054,1054,193
20230801,133600,170513933,1055,1055,1055,1055,0
20230801,133500,170513933,1055,1054,1055,1054,200
20230801,133400,170303127,1056,1056,1056,1056,0
20230801,133300,170303127,1056,1057,1057,1054,585
20230801,133200,169686529,1058,1054,1058,1051,1078
20230801,133100,168552816,1054,1053,1054,1053,209
20230801,133000,168332724,1054,1054,1054,1054,100
20230801,132900,168227324,1054,1054,1054,1054,1
20230801,132800,168226270,1055,1053,1055,1052,72
20230801,132700,168150421,1054,1054,1054,1054,701
20230801,132600,167411567,1055,1055,1055,1055,1
20230801,132500,167410512,1054,1054,1054,1053,2678
20230801,132400,164590100,1055,1055,1055,1055,0
20230801,132300,164590100,1055,1054,1055,1054,3001
20230801,132200,161427045,1054,1055,1055,1054,974
20230801,132100,160400349,1066,1054,1066,1054,43
20230801,132000,160355015,1054,1054,1054,1053,520
20230801,131900,159807305,1069,1069,1069,1069,0
20230801,131800,159807305,1069,1069,1069,1069,0
20230801,131700,159807305,1069,1069,1069,1069,1
20230801,131600,159806236,1069,1066,1069,1066,556
20230801,131500,159213537,1065,1063,1065,1063,1351
20230801,131400,157777183,1065,1064,1065,1064,1240
20230801,131300,156457683,1064,1053,1064,1053,1732
20230801,131200,154630248,1052,1053,1053,1052,564
20230801,131100,154036744,1053,1052,1053,1052,308
20230801,131000,153712513,1052,1052,1053,1052,1355
20230801,130900,152287051,1053,1054,1054,1053,1119
20230801,130800,151108645,1055,1054,1055,1054,1468
20230801,130700,149561372,1055,1056,1056,1055,1541
20230801,130600,147935076,1057,1057,1057,1057,33
20230801,130500,147900195,1056,1057,1057,1056,502
20230801,130400,147370082,1062,1062,1062,1062,0
20230801,130300,147370082,1062,1062,1062,1062,0
20230801,130200,147370082,1062,1062,1062,1062,0
20230801,130100,147370082,1062,1062,1062,1062,0
20230801,130000,147370082,1062,1059,1065,1058,4
20230801,125900,147365838,1066,1054,1066,1054,1410
20230801,125800,145872168,1055,1055,1055,1055,150
20230801,125700,145713918,1055,1054,1055,1054,215
20230801,125600,145487306,1055,1055,1055,1055,0
20230801,125500,145487306,1055,1054,1056,1054,1741
20230801,125400,143652289,1055,1055,1055,1054,1098
20230801,125300,142494204,1055,1057,1057,1055,810
20230801,125200,141639651,1058,1055,1058,1054,160
20230801,125100,141470871,1055,1057,1058,1055,3987
20230801,125000,137262215,1058,1058,1059,1058,807
20230801,124900,136408408,1058,1059,1060,1058,1203
20230801,124800,135134631,1060,1060,1060,1060,695
20230801,124700,134397931,1060,1061,1061,1060,168
20230801,124600,134219850,1060,1062,1062,1060,803
20230801,124500,133368666,1060,1059,1060,1059,1388
20230801,124400,131897845,1059,1060,1060,1057,3003
20230801,124300,128723656,1059,1059,1059,1059,189
20230801,124200,128523505,1059,1061,1061,1059,147
20230801,124100,128367688,1062,1059,1062,1057,4903
20230801,124000,123176597,1060,1063,1065,1060,3211
20230801,123900,119770304,1063,1062,1063,1062,185
20230801,123800,119573832,1062,1061,1062,1061,161
20230801,123700,119403001,1062,1062,1062,1062,1
20230801,123600,119401939,1063,1062,1063,1062,112
20230801,123500,119282994,1062,1063,1063,1062,321
20230801,123400,118941823,1063,1063,1063,1063,1
20230801,123300,118940760,1063,1062,1063,1062,2258
20230801,123200,116542763,1064,1064,1064,1064,30
20230801,123100,116510843,1062,1066,1066,1062,223
20230801,123000,116273897,1066,1066,1066,1066,1
20230801,122900,116272831,1070,1070,1070,1070,0
20230801,122800,116272831,1070,1070,1070,1070,0
20230801,122700,116272831,1070,1070,1070,1070,0
20230801,122600,116272831,1070,1070,1070,1070,0
20230801,122500,116272831,1070,1063,1070,1063,1001
20230801,122400,115207215,1064,1064,1064,1064,0
20230801,122300,115207215,1064,1064,1064,1064,0
20230801,122200,115207215,1064,1064,1064,1064,0
20230801,122100,115207215,1064,1064,1064,1064,1
20230801,122000,115206151,1069,1069,1069,1069,0
20230801,121900,115206151,1069,1069,1069,1065,3
20230801,121800,115202948,1062,1063,1063,1062,226
20230801,121700,114962927,1063,1063,1063,1063,0
20230801,121600,114962927,1063,1062,1063,1062,652
20230801,121500,114270343,1062,1062,1062,1062,18
20230801,121400,114251227,1062,1062,1062,1062,72
20230801,121300,114174763,1064,1064,1064,1064,0
20230801,121200,114174763,1064,1063,1064,1063,14
20230801,121100,114159880,1066,1066,1066,1066,0
20230801,121000,114159880,1066,1065,1068,1063,239
20230801,120900,113905812,1068,1068,1068,1068,1
20230801,120800,113904744,1063,1063,1069,1060,946
20230801,120700,112896767,1068,1068,1068,1068,1
20230801,120600,112895699,1064,1064,1064,1064,1
20230801,120500,112894635,1070,1063,1070,1063,103
20230801,120400,112785128,1063,1061,1063,1061,2389
20230801,120300,110247397,1060,1061,1061,1060,489
20230801,120200,109728914,1061,1061,1061,1061,0
20230801,120100,109728914,1061,1062,1062,1060,2957
20230801,120000,106591230,1062,1062,1062,1062,1000
20230801,115900,105529230,1063,1063,1063,1063,487
20230801,115800,105011549,1064,1064,1064,1064,0
20230801,115700,105011549,1064,1065,1065,1064,2
20230801,115600,105009420,1064,1064,1064,1064,0
20230801,115500,105009420,1064,1065,1065,1064,3254
20230801,115400,101546276,1066,1066,1066,1066,0
20230801,115300,101546276,1066,1066,1066,1066,283
20230801,115200,101244598,1067,1067,1067,1067,0
20230801,115100,101244598,1067,1066,1067,1066,192
20230801,115000,101039925,1068,1068,1068,1068,0
20230801,114900,101039925,1068,1067,1068,1067,9
20230801,114800,101030315,1069,1066,1069,1066,36
20230801,114700,100991927,1066,1066,1066,1066,0
20230801,114600,100991927,1066,1066,1066,1066,0
20230801,114500,100991927,1066,1066,1066,1066,0
20230801,114400,100991927,1066,1066,1066,1066,261
20230801,114300,100713701,1067,1067,1067,1067,0
20230801,114200,100713701,1067,1067,1067,1067,320
20230801,114100,100372261,1067,1067,1067,1067,0
20230801,114000,100372261,1067,1067,1067,1067,386
20230801,113900,99960399,1067,1067,1067,1067,0
20230801,113800,99960399,1067,1067,1067,1067,194
20230801,113700,99753401,1066,1066,1066,1066,0
20230801,113600,99753401,1066,1066,1066,1066,193
20230801,113500,99547663,1070,1070,1070,1070,100
20230801,113400,99440663,1074,1074,1074,1074,0
20230801,113300,99440663,1074,1074,1074,1074,0
20230801,113200,99440663,1074,1074,1074,1074,0
20230801,113100,99440663,1074,1074,1074,1074,13
20230801,113000,99426701,1071,1071,1071,1071,286
20230801,112900,99120395,1071,1071,1071,1070,1500
20230801,112800,97514089,1071,1068,1071,1068,3000
20230801,112700,94303297,1070,1070,1070,1070,0
20230801,112600,94303297,1070,1070,1070,1070,0
20230801,112500,94303297,1070,1070,1070,1070,10
20230801,112400,94292597,1070,1065,1070,1065,9000
20230801,112300,84664368,1065,1064,1065,1064,654
20230801,112200,83968246,1064,1064,1064,1064,0
20230801,112100,83968246,1064,1064,1064,1064,0
20230801,112000,83968246,1064,1064,1064,1064,0
20230801,111900,83968246,1064,1064,1064,1064,0
20230801,111800,83968246,1064,1064,1064,1064,39
20230801,111700,83926750,1063,1063,1063,1063,0
20230801,111600,83926750,1063,1064,1064,1063,654
20230801,111500,83231087,1069,1064,1069,1064,485
20230801,111400,82712922,1068,1067,1068,1067,338
20230801,111300,82352131,1067,1067,1067,1067,0
20230801,111200,82352131,1067,1066,1067,1066,979
20230801,111100,81307539,1068,1065,1068,1065,3560
20230801,111000,77506338,1064,1064,1064,1064,193
20230801,110900,77300986,1064,1064,1064,1064,0
20230801,110800,77300986,1064,1064,1064,1064,194
20230801,110700,77094570,1064,1064,1064,1064,0
20230801,110600,77094570,1064,1064,1064,1064,0
20230801,110500,77094570,1064,1066,1066,1064,3177
20230801,110400,73713019,1066,1067,1067,1066,1177
20230801,110300,72458237,1070,1070,1070,1070,0
20230801,110200,72458237,1070,1068,1070,1065,641
20230801,110100,71773207,1065,1065,1065,1065,38
20230801,110000,71732737,1065,1065,1065,1065,200
20230801,105900,71519737,1066,1066,1066,1066,0
20230801,105800,71519737,1066,1068,1070,1066,2101
20230801,105700,69276247,1065,1065,1065,1065,0
20230801,105600,69276247,1065,1065,1065,1065,0
20230801,105500,69276247,1065,1065,1065,1065,0
20230801,105400,69276247,1065,1065,1065,1065,55
20230801,105300,69217672,1065,1069,1069,1065,197
20230801,105200,69007092,1065,1069,1069,1065,1003
20230801,105100,67934889,1068,1068,1068,1068,273
20230801,105000,67643325,1069,1067,1069,1067,1145
20230801,104900,66419900,1065,1065,1065,1065,0
20230801,104800,66419900,1065,1065,1065,1065,0
20230801,104700,66419900,1065,1065,1065,1065,0
20230801,104600,66419900,1065,1065,1065,1065,23
20230801,104500,66395405,1069,1067,1069,1067,493
20230801,104400,65868969,1064,1064,1064,1064,0
20230801,104300,65868969,1064,1064,1064,1064,0
20230801,104200,65868969,1064,1064,1064,1064,50
20230801,104100,65815769,1065,1065,1065,1065,1500
20230801,104000,64218269,1065,1065,1065,1065,1177
20230801,103900,62964764,1065,1065,1065,1065,5
20230801,103800,62959439,1066,1067,1067,1066,277
20230801,103700,62664156,1069,1069,1069,1069,0
20230801,103600,62664156,1069,1069,1069,1069,0
20230801,103500,62664156,1069,1069,1069,1069,0
20230801,103400,62664156,1069,1069,1069,1069,0
20230801,103300,62664156,1069,1067,1069,1067,20
20230801,103200,62642812,1066,1065,1066,1065,393
20230801,103100,62224068,1066,1067,1067,1066,12
20230801,103000,62211270,1069,1069,1069,1069,0
20230801,102900,62211270,1069,1069,1069,1069,500
20230801,102800,61676770,1067,1066,1067,1066,388
20230801,102700,61262968,1065,1065,1065,1065,193
20230801,102600,61057423,1065,1065,1065,1065,0
20230801,102500,61057423,1065,1065,1065,1065,194
20230801,102400,60850813,1069,1069,1069,1069,0
20230801,102300,60850813,1069,1069,1069,1069,0
20230801,102200,60850813,1069,1069,1069,1069,0
20230801,102100,60850813,1069,1069,1069,1069,0
20230801,102000,60850813,1069,1067,1069,1067,487
20230801,101900,60330790,1064,1064,1064,1064,500
20230801,101800,59798790,1064,1064,1064,1064,0
20230801,101700,59798790,1064,1064,1064,1064,0
20230801,101600,59798790,1064,1064,1064,1064,1211
20230801,101500,58510286,1064,1064,1064,1064,0
20230801,101400,58510286,1064,1064,1064,1064,193
20230801,101300,58304934,1065,1066,1066,1065,2488
20230801,101200,55655014,1066,1066,1066,1066,189
20230801,101100,55453540,1066,1066,1066,1066,0
20230801,101000,55453540,1066,1066,1066,1066,386
20230801,100900,55042064,1066,1066,1066,1066,0
20230801,100800,55042064,1066,1066,1066,1066,0
20230801,100700,55042064,1066,1066,1066,1066,0
20230801,100600,55042064,1066,1066,1066,1066,0
20230801,100500,55042064,1066,1066,1066,1066,0
20230801,100400,55042064,1066,1065,1066,1065,659
20230801,100300,54340035,1066,1066,1066,1066,0
20230801,100200,54340035,1066,1066,1066,1065,1655
20230801,100100,52577365,1066,1066,1066,1066,0
20230801,100000,52577365,1066,1067,1067,1066,356
20230801,095900,52197863,1068,1068,1068,1068,1
20230801,095800,52196795,1067,1067,1067,1067,194
20230801,095700,51989797,1068,1068,1068,1068,6
20230801,095600,51983389,1068,1068,1068,1068,0
20230801,095500,51983389,1068,1068,1068,1068,7
20230801,095400,51975913,1068,1066,1068,1066,694
20230801,095300,51235721,1066,1066,1066,1066,194
20230801,095200,51028917,1068,1068,1068,1068,1000
20230801,095100,49960917,1070,1070,1070,1070,0
20230801,095000,49960917,1070,1070,1070,1070,0
20230801,094900,49960917,1070,1070,1070,1070,0
20230801,094800,49960917,1070,1066,1070,1066,2810
20230801,094700,46956122,1066,1065,1066,1065,194
20230801,094600,46749511,1064,1064,1064,1064,500
20230801,094500,46217511,1064,1064,1064,1064,194
20230801,094400,46011095,1067,1067,1067,1067,0
20230801,094300,46011095,1067,1067,1067,1067,201
20230801,094200,45796628,1064,1065,1065,1064,3000
20230801,094100,42604309,1069,1069,1069,1069,0
20230801,094000,42604309,1069,1069,1069,1069,6
20230801,093900,42597895,1068,1067,1068,1065,5197
20230801,093800,37061121,1069,1069,1069,1069,0
20230801,093700,37061121,1069,1068,1069,1068,200
20230801,093600,36847514,1070,1070,1070,1070,0
20230801,093500,36847514,1070,1071,1071,1070,818
20230801,093400,35972253,1070,1070,1071,1070,1800
20230801,093300,34046251,1070,1066,1070,1066,1263
20230801,093200,32699286,1066,1066,1066,1066,0
20230801,093100,32699286,1066,1066,1066,1066,2000
20230801,093000,30567286,1066,1067,1067,1066,9908
20230801,092900,20002897,1070,1067,1070,1067,1082
20230801,092800,18848157,1067,1067,1067,1067,0
20230801,092700,18848157,1067,1067,1067,1067,1000
20230801,092600,17781157,1070,1070,1070,1070,3113
20230801,092500,14450247,1071,1070,1071,1070,2900
20230801,092400,11347215,1068,1068,1068,1068,0
20230801,092300,11347215,1068,1068,1068,1068,0
20230801,092200,11347215,1068,1068,1068,1068,7
20230801,092100,11339739,1068,1068,1068,1068,1834
20230801,092000,9381027,1068,1068,1068,1068,0
20230801,091900,9381027,1068,1068,1068,1068,0
20230801,091800,9381027,1068,1068,1068,1068,0
20230801,091700,9381027,1068,1068,1068,1068,507
20230801,091600,8839551,1065,1068,1068,1065,19
20230801,091500,8819262,1065,1065,1065,1065,31
20230801,091400,8786247,1069,1067,1069,1067,1360
20230801,091300,7333527,1065,1065,1065,1065,319
20230801,091200,6993792,1065,1065,1065,1065,181
20230801,091100,6801027,1063,1063,1063,1063,0
20230801,091000,6801027,1063,1063,1063,1063,30
20230801,090900,6769137,1071,1071,1071,1071,0
20230801,090800,6769137,1071,1071,1071,1071,0
20230801,090700,6769137,1071,1067,1071,1067,1494
20230801,090600,5175035,1062,1062,1062,1062,20
20230801,090500,5153795,1062,1062,1062,1062,0
20230801,090400,5153795,1062,1064,1064,1062,1090
20230801,090300,3995795,1065,1072,1072,1065,1483
20230801,090200,2414483,1080,1080,1080,1080,0
20230801,090100,2414483,1080,1072,1080,1072,303
20230801,090000,2089347,1071,1071,1071,1070,1951