KissMeData/067390/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193000,149253928,1657,1657,1657,1657,902
20230804,192900,149253928,1657,1657,1657,1657,0
20230804,192800,149253928,1657,1657,1657,1657,0
20230804,192700,149253928,1657,1657,1657,1657,0
20230804,192600,149253928,1657,1657,1657,1657,0
20230804,192500,149253928,1657,1657,1657,1657,0
20230804,192400,149253928,1657,1657,1657,1657,0
20230804,192300,149253928,1657,1657,1657,1657,0
20230804,192200,149253928,1657,1657,1657,1657,0
20230804,192100,149253928,1657,1657,1657,1657,0
20230804,192000,149253928,1657,1657,1657,1657,0
20230804,191900,149253928,1657,1657,1657,1657,0
20230804,191800,149253928,1657,1657,1657,1657,0
20230804,191700,149253928,1657,1657,1657,1657,0
20230804,191600,149253928,1657,1657,1657,1657,0
20230804,191500,149253928,1657,1657,1657,1657,0
20230804,191400,149253928,1657,1657,1657,1657,0
20230804,191300,149253928,1657,1657,1657,1657,0
20230804,191200,149253928,1657,1657,1657,1657,0
20230804,191100,149253928,1657,1657,1657,1657,0
20230804,191000,149253928,1657,1657,1657,1657,0
20230804,190900,149253928,1657,1657,1657,1657,0
20230804,190800,149253928,1657,1657,1657,1657,0
20230804,190700,149253928,1657,1657,1657,1657,0
20230804,190600,149253928,1657,1657,1657,1657,0
20230804,190500,149253928,1657,1657,1657,1657,0
20230804,190400,149253928,1657,1657,1657,1657,0
20230804,190300,149253928,1657,1657,1657,1657,0
20230804,190200,149253928,1657,1657,1657,1657,0
20230804,190100,149253928,1657,1657,1657,1657,0
20230804,190000,149253928,1657,1657,1657,1657,902
20230804,185900,149253928,1657,1657,1657,1657,0
20230804,185800,149253928,1657,1657,1657,1657,0
20230804,185700,149253928,1657,1657,1657,1657,0
20230804,185600,149253928,1657,1657,1657,1657,0
20230804,185500,149253928,1657,1657,1657,1657,0
20230804,185400,149253928,1657,1657,1657,1657,0
20230804,185300,149253928,1657,1657,1657,1657,0
20230804,185200,149253928,1657,1657,1657,1657,0
20230804,185100,149253928,1657,1657,1657,1657,0
20230804,185000,149253928,1657,1657,1657,1657,0
20230804,184900,149253928,1657,1657,1657,1657,0
20230804,184800,149253928,1657,1657,1657,1657,0
20230804,184700,149253928,1657,1657,1657,1657,0
20230804,184600,149253928,1657,1657,1657,1657,0
20230804,184500,149253928,1657,1657,1657,1657,0
20230804,184400,149253928,1657,1657,1657,1657,0
20230804,184300,149253928,1657,1657,1657,1657,0
20230804,184200,149253928,1657,1657,1657,1657,0
20230804,184100,149253928,1657,1657,1657,1657,0
20230804,184000,149253928,1657,1657,1657,1657,0
20230804,183900,149253928,1657,1657,1657,1657,0
20230804,183800,149253928,1657,1657,1657,1657,0
20230804,183700,149253928,1657,1657,1657,1657,0
20230804,183600,149253928,1657,1657,1657,1657,0
20230804,183500,149253928,1657,1657,1657,1657,0
20230804,183400,149253928,1657,1657,1657,1657,0
20230804,183300,149253928,1657,1657,1657,1657,0
20230804,183200,149253928,1657,1657,1657,1657,0
20230804,183100,149253928,1657,1657,1657,1657,0
20230804,183000,149253928,1657,1657,1657,1657,902
20230804,182900,149253928,1657,1657,1657,1657,0
20230804,182800,149253928,1657,1657,1657,1657,0
20230804,182700,149253928,1657,1657,1657,1657,0
20230804,182600,149253928,1657,1657,1657,1657,0
20230804,182500,149253928,1657,1657,1657,1657,0
20230804,182400,149253928,1657,1657,1657,1657,0
20230804,182300,149253928,1657,1657,1657,1657,0
20230804,182200,149253928,1657,1657,1657,1657,0
20230804,182100,149253928,1657,1657,1657,1657,0
20230804,182000,149253928,1657,1657,1657,1657,0
20230804,181900,149253928,1657,1657,1657,1657,0
20230804,181800,149253928,1657,1657,1657,1657,0
20230804,181700,149253928,1657,1657,1657,1657,0
20230804,181600,149253928,1657,1657,1657,1657,0
20230804,181500,149253928,1657,1657,1657,1657,0
20230804,181400,149253928,1657,1657,1657,1657,0
20230804,181300,149253928,1657,1657,1657,1657,0
20230804,181200,149253928,1657,1657,1657,1657,0
20230804,181100,149253928,1657,1657,1657,1657,0
20230804,181000,149253928,1657,1657,1657,1657,0
20230804,180900,149253928,1657,1657,1657,1657,0
20230804,180800,149253928,1657,1657,1657,1657,0
20230804,180700,149253928,1657,1657,1657,1657,0
20230804,180600,149253928,1657,1657,1657,1657,0
20230804,180500,149253928,1657,1657,1657,1657,0
20230804,180400,149253928,1657,1657,1657,1657,0
20230804,180300,149253928,1657,1657,1657,1657,0
20230804,180200,149253928,1657,1657,1657,1657,0
20230804,180100,149253928,1657,1657,1657,1657,0
20230804,180000,149253928,1657,1657,1657,1657,902
20230804,175900,149253928,1657,1657,1657,1657,0
20230804,175800,149253928,1657,1657,1657,1657,0
20230804,175700,149253928,1657,1657,1657,1657,0
20230804,175600,149253928,1657,1657,1657,1657,0
20230804,175500,149253928,1657,1657,1657,1657,0
20230804,175400,149253928,1657,1657,1657,1657,0
20230804,175300,149253928,1657,1657,1657,1657,0
20230804,175200,149253928,1657,1657,1657,1657,0
20230804,175100,149253928,1657,1657,1657,1657,0
20230804,175000,149253928,1657,1657,1657,1657,0
20230804,174900,149253928,1657,1657,1657,1657,0
20230804,174800,149253928,1657,1657,1657,1657,0
20230804,174700,149253928,1657,1657,1657,1657,0
20230804,174600,149253928,1657,1657,1657,1657,0
20230804,174500,149253928,1657,1657,1657,1657,0
20230804,174400,149253928,1657,1657,1657,1657,0
20230804,174300,149253928,1657,1657,1657,1657,0
20230804,174200,149253928,1657,1657,1657,1657,0
20230804,174100,149253928,1657,1657,1657,1657,0
20230804,174000,149253928,1657,1657,1657,1657,0
20230804,173900,149253928,1657,1657,1657,1657,0
20230804,173800,149253928,1657,1657,1657,1657,0
20230804,173700,149253928,1657,1657,1657,1657,0
20230804,173600,149253928,1657,1657,1657,1657,0
20230804,173500,149253928,1657,1657,1657,1657,0
20230804,173400,149253928,1657,1657,1657,1657,0
20230804,173300,149253928,1657,1657,1657,1657,0
20230804,173200,149253928,1657,1657,1657,1657,0
20230804,173100,149253928,1657,1657,1657,1657,0
20230804,173000,149253928,1657,1657,1657,1657,902
20230804,172900,149253928,1657,1657,1657,1657,0
20230804,172800,149253928,1657,1657,1657,1657,0
20230804,172700,149253928,1657,1657,1657,1657,0
20230804,172600,149253928,1657,1657,1657,1657,0
20230804,172500,149253928,1657,1657,1657,1657,0
20230804,172400,149253928,1657,1657,1657,1657,0
20230804,172300,149253928,1657,1657,1657,1657,0
20230804,172200,149253928,1657,1657,1657,1657,0
20230804,172100,149253928,1657,1657,1657,1657,0
20230804,172000,149253928,1657,1657,1657,1657,0
20230804,171900,149253928,1657,1657,1657,1657,0
20230804,171800,149253928,1657,1657,1657,1657,0
20230804,171700,149253928,1657,1657,1657,1657,0
20230804,171600,149253928,1657,1657,1657,1657,0
20230804,171500,149253928,1657,1657,1657,1657,0
20230804,171400,149253928,1657,1657,1657,1657,0
20230804,171300,149253928,1657,1657,1657,1657,0
20230804,171200,149253928,1657,1657,1657,1657,0
20230804,171100,149253928,1657,1657,1657,1657,0
20230804,171000,149253928,1657,1657,1657,1657,0
20230804,170900,149253928,1657,1657,1657,1657,0
20230804,170800,149253928,1657,1657,1657,1657,0
20230804,170700,149253928,1657,1657,1657,1657,0
20230804,170600,149253928,1657,1657,1657,1657,0
20230804,170500,149253928,1657,1657,1657,1657,0
20230804,170400,149253928,1657,1657,1657,1657,0
20230804,170300,149253928,1657,1657,1657,1657,0
20230804,170200,149253928,1657,1657,1657,1657,0
20230804,170100,149253928,1657,1657,1657,1657,0
20230804,170000,149253928,1657,1657,1657,1657,902
20230804,165900,149253928,1657,1657,1657,1657,0
20230804,165800,149253928,1657,1657,1657,1657,0
20230804,165700,149253928,1657,1657,1657,1657,0
20230804,165600,149253928,1657,1657,1657,1657,0
20230804,165500,149253928,1657,1657,1657,1657,0
20230804,165400,149253928,1657,1657,1657,1657,0
20230804,165300,149253928,1657,1657,1657,1657,0
20230804,165200,149253928,1657,1657,1657,1657,0
20230804,165100,149253928,1657,1657,1657,1657,0
20230804,165000,149253928,1657,1657,1657,1657,0
20230804,164900,149253928,1657,1657,1657,1657,0
20230804,164800,149253928,1657,1657,1657,1657,0
20230804,164700,149253928,1657,1657,1657,1657,0
20230804,164600,149253928,1657,1657,1657,1657,0
20230804,164500,149253928,1657,1657,1657,1657,0
20230804,164400,149253928,1657,1657,1657,1657,0
20230804,164300,149253928,1657,1657,1657,1657,0
20230804,164200,149253928,1657,1657,1657,1657,0
20230804,164100,149253928,1657,1657,1657,1657,0
20230804,164000,149253928,1657,1657,1657,1657,0
20230804,163900,149253928,1657,1657,1657,1657,0
20230804,163800,149253928,1657,1657,1657,1657,0
20230804,163700,149253928,1657,1657,1657,1657,0
20230804,163600,149253928,1657,1657,1657,1657,0
20230804,163500,149253928,1657,1657,1657,1657,0
20230804,163400,149253928,1657,1657,1657,1657,0
20230804,163300,149253928,1657,1657,1657,1657,0
20230804,163200,149253928,1657,1657,1657,1657,0
20230804,163100,149253928,1657,1657,1657,1657,0
20230804,163000,149253928,1657,1657,1657,1657,902
20230804,162900,149253928,1657,1657,1657,1657,0
20230804,162800,149253928,1657,1657,1657,1657,0
20230804,162700,149253928,1657,1657,1657,1657,0
20230804,162600,149253928,1657,1657,1657,1657,0
20230804,162500,149253928,1657,1657,1657,1657,0
20230804,162400,149253928,1657,1657,1657,1657,0
20230804,162300,149253928,1657,1657,1657,1657,0
20230804,162200,149253928,1657,1657,1657,1657,0
20230804,162100,149253928,1657,1657,1657,1657,0
20230804,162000,149253928,1657,1657,1657,1657,0
20230804,161900,149253928,1657,1657,1657,1657,0
20230804,161800,149253928,1657,1657,1657,1657,0
20230804,161700,149253928,1657,1657,1657,1657,0
20230804,161600,149253928,1657,1657,1657,1657,0
20230804,161500,149253928,1657,1657,1657,1657,0
20230804,161400,149253928,1657,1657,1657,1657,0
20230804,161300,149253928,1657,1657,1657,1657,0
20230804,161200,149253928,1657,1657,1657,1657,0
20230804,161100,149253928,1657,1657,1657,1657,0
20230804,161000,149253928,1657,1657,1657,1657,0
20230804,160900,149253928,1657,1657,1657,1657,0
20230804,160800,149253928,1657,1657,1657,1657,0
20230804,160700,149253928,1657,1657,1657,1657,0
20230804,160600,149253928,1657,1657,1657,1657,0
20230804,160500,149253928,1657,1657,1657,1657,0
20230804,160400,149253928,1657,1657,1657,1657,0
20230804,160300,149253928,1657,1657,1657,1657,0
20230804,160200,149253928,1657,1657,1657,1657,0
20230804,160100,149253928,1657,1657,1657,1657,0
20230804,160000,149253928,1657,1657,1657,1657,902
20230804,155900,149253928,1657,1657,1657,1657,0
20230804,155800,149253928,1657,1657,1657,1657,0
20230804,155700,149253928,1657,1657,1657,1657,0
20230804,155600,149253928,1657,1657,1657,1657,0
20230804,155500,149253928,1657,1657,1657,1657,0
20230804,155400,149253928,1657,1657,1657,1657,0
20230804,155300,149253928,1657,1657,1657,1657,0
20230804,155200,149253928,1657,1657,1657,1657,0
20230804,155100,149253928,1657,1657,1657,1657,0
20230804,155000,149253928,1657,1657,1657,1657,0
20230804,154900,149253928,1657,1657,1657,1657,0
20230804,154800,149253928,1657,1657,1657,1657,0
20230804,154700,149253928,1657,1657,1657,1657,0
20230804,154600,149253928,1657,1657,1657,1657,0
20230804,154500,149253928,1657,1657,1657,1657,0
20230804,154400,149253928,1657,1657,1657,1657,0
20230804,154300,149253928,1657,1657,1657,1657,0
20230804,154200,149253928,1657,1657,1657,1657,0
20230804,154100,149253928,1657,1657,1657,1657,0
20230804,154000,149253928,1657,1657,1657,1657,0
20230804,153900,149253928,1657,1657,1657,1657,0
20230804,153800,149253928,1657,1657,1657,1657,0
20230804,153700,149253928,1657,1657,1657,1657,0
20230804,153600,149253928,1657,1657,1657,1657,0
20230804,153500,149253928,1657,1657,1657,1657,0
20230804,153400,149253928,1657,1657,1657,1657,0
20230804,153300,149253928,1657,1657,1657,1657,0
20230804,153200,149253928,1657,1657,1657,1657,0
20230804,153100,149253928,1657,1657,1657,1657,0
20230804,153000,149253928,1657,1657,1657,1657,1804
20230804,152900,147759314,1653,1653,1653,1653,0
20230804,152800,147759314,1653,1653,1653,1653,0
20230804,152700,147759314,1653,1653,1653,1653,0
20230804,152600,147759314,1653,1653,1653,1653,0
20230804,152500,147759314,1653,1653,1653,1653,0
20230804,152400,147759314,1653,1653,1653,1653,0
20230804,152300,147759314,1653,1653,1653,1653,0
20230804,152200,147759314,1653,1653,1653,1653,0
20230804,152100,147759314,1653,1653,1653,1653,0
20230804,152000,147759314,1653,1653,1653,1653,0
20230804,151900,147759314,1653,1649,1653,1649,60
20230804,151800,147660321,1648,1648,1648,1648,200
20230804,151700,147330721,1648,1637,1648,1633,2196
20230804,151600,143737363,1639,1639,1639,1639,0
20230804,151500,143737363,1639,1639,1639,1639,0
20230804,151400,143737363,1639,1639,1639,1639,8
20230804,151300,143724251,1639,1639,1639,1639,0
20230804,151200,143724251,1639,1639,1639,1639,0
20230804,151100,143724251,1639,1639,1639,1639,9
20230804,151000,143709500,1638,1638,1638,1638,0
20230804,150900,143709500,1638,1638,1638,1638,1
20230804,150800,143707862,1638,1639,1639,1638,379
20230804,150700,143086683,1639,1639,1639,1639,1
20230804,150600,143085044,1639,1640,1640,1639,208
20230804,150500,142743925,1641,1641,1641,1641,0
20230804,150400,142743925,1641,1641,1641,1641,0
20230804,150300,142743925,1641,1641,1641,1641,0
20230804,150200,142743925,1641,1642,1642,1641,1970
20230804,150100,139510925,1646,1646,1646,1646,0
20230804,150000,139510925,1646,1646,1646,1646,0
20230804,145900,139510925,1646,1646,1646,1646,0
20230804,145800,139510925,1646,1645,1646,1645,100
20230804,145700,139346327,1646,1646,1646,1646,0
20230804,145600,139346327,1646,1646,1646,1646,770
20230804,145500,138078907,1646,1646,1646,1646,1
20230804,145400,138077261,1641,1641,1641,1641,0
20230804,145300,138077261,1641,1641,1641,1641,0
20230804,145200,138077261,1641,1643,1643,1641,187
20230804,145100,137770303,1657,1657,1657,1657,0
20230804,145000,137770303,1657,1657,1657,1657,1
20230804,144900,137768646,1658,1658,1658,1658,0
20230804,144800,137768646,1658,1658,1658,1658,1
20230804,144700,137766988,1658,1659,1659,1655,18
20230804,144600,137737191,1655,1653,1659,1635,9044
20230804,144500,122782100,1655,1660,1660,1655,3037
20230804,144400,117755824,1664,1664,1664,1664,0
20230804,144300,117755824,1664,1664,1664,1664,0
20230804,144200,117755824,1664,1664,1664,1664,0
20230804,144100,117755824,1664,1664,1664,1664,0
20230804,144000,117755824,1664,1664,1664,1664,0
20230804,143900,117755824,1664,1664,1664,1664,0
20230804,143800,117755824,1664,1664,1664,1664,0
20230804,143700,117755824,1664,1664,1664,1664,0
20230804,143600,117755824,1664,1664,1664,1664,0
20230804,143500,117755824,1664,1664,1664,1663,64
20230804,143400,117649338,1664,1659,1664,1659,473
20230804,143300,116864155,1660,1659,1660,1659,253
20230804,143200,116444427,1658,1658,1658,1658,2
20230804,143100,116441111,1658,1657,1658,1657,432
20230804,143000,115725087,1657,1657,1657,1657,1
20230804,142900,115723430,1655,1655,1655,1655,201
20230804,142800,115390775,1654,1654,1654,1654,100
20230804,142700,115225375,1653,1653,1653,1653,30
20230804,142600,115175785,1653,1653,1653,1653,109
20230804,142500,114995608,1653,1653,1653,1653,52
20230804,142400,114909652,1652,1650,1652,1650,1600
20230804,142300,112269327,1649,1649,1649,1649,62
20230804,142200,112167089,1649,1649,1649,1649,0
20230804,142100,112167089,1649,1649,1649,1649,10
20230804,142000,112150599,1649,1649,1649,1649,0
20230804,141900,112150599,1649,1649,1649,1649,8
20230804,141800,112137407,1649,1649,1649,1649,0
20230804,141700,112137407,1649,1649,1649,1649,10
20230804,141600,112120917,1650,1650,1650,1650,0
20230804,141500,112120917,1650,1648,1650,1648,312
20230804,141400,111606639,1647,1647,1647,1647,4
20230804,141300,111600051,1646,1646,1646,1646,0
20230804,141200,111600051,1646,1646,1646,1646,104
20230804,141100,111428867,1645,1645,1645,1645,151
20230804,141000,111180472,1644,1643,1644,1643,361
20230804,140900,110587170,1638,1639,1639,1638,679
20230804,140800,109474868,1645,1645,1645,1645,0
20230804,140700,109474868,1645,1645,1645,1645,0
20230804,140600,109474868,1645,1645,1645,1645,0
20230804,140500,109474868,1645,1645,1645,1645,0
20230804,140400,109474868,1645,1645,1645,1645,0
20230804,140300,109474868,1645,1645,1645,1645,0
20230804,140200,109474868,1645,1645,1645,1645,0
20230804,140100,109474868,1645,1645,1645,1645,1
20230804,140000,109473223,1639,1639,1639,1639,0
20230804,135900,109473223,1639,1639,1639,1639,1
20230804,135800,109471584,1646,1646,1646,1646,0
20230804,135700,109471584,1646,1646,1646,1646,0
20230804,135600,109471584,1646,1646,1646,1646,0
20230804,135500,109471584,1646,1646,1646,1646,8
20230804,135400,109458416,1639,1645,1645,1639,414
20230804,135300,108777392,1645,1645,1645,1645,0
20230804,135200,108777392,1645,1645,1645,1645,0
20230804,135100,108777392,1645,1645,1645,1645,0
20230804,135000,108777392,1645,1645,1645,1645,0
20230804,134900,108777392,1645,1645,1645,1645,0
20230804,134800,108777392,1645,1645,1645,1645,1
20230804,134700,108775747,1645,1645,1645,1645,0
20230804,134600,108775747,1645,1645,1645,1645,100
20230804,134500,108611247,1645,1645,1645,1645,61
20230804,134400,108510902,1645,1645,1645,1645,0
20230804,134300,108510902,1645,1645,1645,1645,0
20230804,134200,108510902,1645,1645,1645,1645,88
20230804,134100,108366142,1645,1645,1645,1645,1
20230804,134000,108364497,1636,1636,1636,1636,0
20230804,133900,108364497,1636,1636,1636,1636,0
20230804,133800,108364497,1636,1645,1645,1636,881
20230804,133700,106923109,1645,1645,1645,1645,2
20230804,133600,106919819,1639,1639,1639,1639,0
20230804,133500,106919819,1639,1638,1639,1638,303
20230804,133400,106423361,1638,1638,1638,1638,0
20230804,133300,106423361,1638,1638,1638,1638,305
20230804,133200,105923771,1638,1638,1638,1638,0
20230804,133100,105923771,1638,1638,1638,1638,0
20230804,133000,105923771,1638,1638,1638,1638,0
20230804,132900,105923771,1638,1634,1638,1630,1759
20230804,132800,103049953,1635,1635,1635,1635,0
20230804,132700,103049953,1635,1635,1635,1635,0
20230804,132600,103049953,1635,1635,1635,1635,46
20230804,132500,102974743,1639,1635,1639,1635,402
20230804,132400,102317441,1640,1640,1640,1640,4
20230804,132300,102310881,1640,1639,1640,1639,16
20230804,132200,102284646,1640,1640,1640,1640,320
20230804,132100,101759846,1640,1640,1640,1640,0
20230804,132000,101759846,1640,1640,1640,1640,0
20230804,131900,101759846,1640,1640,1640,1640,0
20230804,131800,101759846,1640,1640,1640,1640,10
20230804,131700,101743446,1640,1640,1640,1640,0
20230804,131600,101743446,1640,1640,1640,1640,8
20230804,131500,101730326,1635,1635,1635,1635,201
20230804,131400,101401691,1630,1630,1630,1630,0
20230804,131300,101401691,1630,1630,1630,1630,738
20230804,131200,100198751,1629,1629,1629,1629,0
20230804,131100,100198751,1629,1628,1629,1628,1040
20230804,131000,98505064,1628,1628,1628,1628,0
20230804,130900,98505064,1628,1628,1628,1628,0
20230804,130800,98505064,1628,1628,1628,1628,0
20230804,130700,98505064,1628,1628,1628,1628,0
20230804,130600,98505064,1628,1628,1628,1628,0
20230804,130500,98505064,1628,1628,1628,1628,1
20230804,130400,98503436,1623,1623,1623,1623,0
20230804,130300,98503436,1623,1623,1623,1623,0
20230804,130200,98503436,1623,1623,1623,1623,0
20230804,130100,98503436,1623,1623,1623,1623,102
20230804,130000,98337890,1620,1620,1620,1620,0
20230804,125900,98337890,1620,1620,1620,1620,100
20230804,125800,98175890,1620,1620,1620,1620,200
20230804,125700,97851890,1620,1620,1620,1620,0
20230804,125600,97851890,1620,1620,1620,1620,0
20230804,125500,97851890,1620,1620,1620,1620,9
20230804,125400,97837310,1621,1621,1621,1621,0
20230804,125300,97837310,1621,1621,1621,1621,0
20230804,125200,97837310,1621,1621,1621,1621,11
20230804,125100,97819479,1622,1622,1622,1622,0
20230804,125000,97819479,1622,1622,1622,1622,0
20230804,124900,97819479,1622,1622,1622,1622,705
20230804,124800,96675969,1625,1625,1625,1625,0
20230804,124700,96675969,1625,1625,1625,1625,0
20230804,124600,96675969,1625,1625,1625,1625,0
20230804,124500,96675969,1625,1625,1625,1625,0
20230804,124400,96675969,1625,1625,1625,1625,7
20230804,124300,96664594,1626,1626,1626,1626,0
20230804,124200,96664594,1626,1626,1626,1626,8
20230804,124100,96651586,1626,1626,1626,1626,0
20230804,124000,96651586,1626,1626,1626,1626,0
20230804,123900,96651586,1626,1626,1626,1626,0
20230804,123800,96651586,1626,1626,1626,1626,478
20230804,123700,95874358,1626,1626,1626,1626,0
20230804,123600,95874358,1626,1626,1626,1626,0
20230804,123500,95874358,1626,1626,1626,1626,0
20230804,123400,95874358,1626,1626,1626,1626,0
20230804,123300,95874358,1626,1626,1626,1626,1
20230804,123200,95872732,1623,1623,1623,1623,0
20230804,123100,95872732,1623,1616,1623,1616,97
20230804,123000,95715764,1616,1616,1616,1616,0
20230804,122900,95715764,1616,1616,1616,1616,0
20230804,122800,95715764,1616,1616,1616,1616,0
20230804,122700,95715764,1616,1608,1616,1608,1246
20230804,122600,93708054,1608,1608,1608,1608,10
20230804,122500,93691974,1608,1608,1608,1608,605
20230804,122400,92719134,1608,1610,1610,1608,1135
20230804,122300,90892791,1610,1610,1610,1610,0
20230804,122200,90892791,1610,1610,1610,1610,0
20230804,122100,90892791,1610,1612,1612,1610,832
20230804,122000,89552833,1621,1621,1621,1621,0
20230804,121900,89552833,1621,1614,1621,1612,409
20230804,121800,88893206,1615,1615,1615,1615,0
20230804,121700,88893206,1615,1615,1615,1615,0
20230804,121600,88893206,1615,1619,1619,1615,2261
20230804,121500,85235179,1628,1628,1628,1628,0
20230804,121400,85235179,1628,1628,1628,1628,8
20230804,121300,85222155,1618,1618,1618,1618,20
20230804,121200,85189795,1628,1628,1628,1628,1
20230804,121100,85188167,1617,1617,1617,1617,0
20230804,121000,85188167,1617,1617,1617,1617,0
20230804,120900,85188167,1617,1617,1617,1617,0
20230804,120800,85188167,1617,1620,1620,1617,3165
20230804,120700,80065818,1621,1621,1621,1621,0
20230804,120600,80065818,1621,1623,1623,1621,1907
20230804,120500,76971277,1623,1623,1623,1623,0
20230804,120400,76971277,1623,1623,1623,1623,9
20230804,120300,76956670,1623,1623,1623,1623,0
20230804,120200,76956670,1623,1623,1623,1623,0
20230804,120100,76956670,1623,1623,1623,1623,0
20230804,120000,76956670,1623,1623,1623,1623,0
20230804,115900,76956670,1623,1623,1623,1623,0
20230804,115800,76956670,1623,1623,1623,1623,0
20230804,115700,76956670,1623,1623,1623,1623,1005
20230804,115600,75325555,1623,1623,1623,1623,0
20230804,115500,75325555,1623,1623,1623,1623,0
20230804,115400,75325555,1623,1623,1623,1623,0
20230804,115300,75325555,1623,1623,1623,1623,0
20230804,115200,75325555,1623,1623,1623,1623,0
20230804,115100,75325555,1623,1623,1623,1623,0
20230804,115000,75325555,1623,1623,1623,1623,51
20230804,114900,75242782,1629,1623,1629,1623,17
20230804,114800,75215143,1623,1623,1623,1623,0
20230804,114700,75215143,1623,1623,1623,1623,0
20230804,114600,75215143,1623,1623,1623,1623,40
20230804,114500,75150223,1620,1621,1621,1620,300
20230804,114400,74664130,1621,1621,1621,1621,12
20230804,114300,74644678,1630,1630,1630,1630,0
20230804,114200,74644678,1630,1625,1630,1621,1001
20230804,114100,73021038,1625,1625,1625,1625,402
20230804,114000,72367788,1625,1625,1625,1625,0
20230804,113900,72367788,1625,1625,1625,1625,0
20230804,113800,72367788,1625,1624,1625,1624,25
20230804,113700,72327187,1623,1623,1623,1623,0
20230804,113600,72327187,1623,1623,1623,1623,1
20230804,113500,72325564,1622,1622,1624,1622,36
20230804,113400,72267170,1622,1622,1622,1622,16
20230804,113300,72241218,1622,1625,1625,1622,452
20230804,113200,71507305,1625,1625,1625,1625,0
20230804,113100,71507305,1625,1625,1625,1625,142
20230804,113000,71276555,1627,1627,1627,1627,0
20230804,112900,71276555,1627,1627,1627,1627,10
20230804,112800,71260285,1627,1625,1627,1625,2
20230804,112700,71257033,1625,1625,1625,1625,2
20230804,112600,71253783,1627,1625,1627,1625,30
20230804,112500,71205017,1627,1625,1627,1625,35
20230804,112400,71148140,1625,1626,1626,1625,35
20230804,112300,71091264,1625,1626,1626,1625,363
20230804,112200,70501284,1626,1626,1626,1626,95
20230804,112100,70346814,1627,1628,1628,1627,715
20230804,112000,69183294,1629,1630,1630,1629,946
20230804,111900,67641554,1633,1633,1633,1633,0
20230804,111800,67641554,1633,1633,1633,1633,0
20230804,111700,67641554,1633,1633,1633,1633,0
20230804,111600,67641554,1633,1633,1633,1633,60
20230804,111500,67543574,1633,1633,1633,1633,0
20230804,111400,67543574,1633,1633,1633,1633,0
20230804,111300,67543574,1633,1633,1633,1633,14
20230804,111200,67520712,1633,1633,1633,1633,300
20230804,111100,67030812,1635,1635,1635,1635,0
20230804,111000,67030812,1635,1635,1635,1635,0
20230804,110900,67030812,1635,1630,1635,1630,222
20230804,110800,66668740,1631,1631,1631,1631,60
20230804,110700,66570880,1631,1631,1631,1631,140
20230804,110600,66342540,1634,1634,1634,1634,617
20230804,110500,65334362,1634,1634,1634,1634,1
20230804,110400,65332728,1634,1634,1634,1634,0
20230804,110300,65332728,1634,1634,1634,1634,8
20230804,110200,65319656,1634,1633,1634,1633,1000
20230804,110100,63686544,1633,1633,1633,1633,1
20230804,110000,63684911,1632,1633,1633,1632,2
20230804,105900,63681646,1634,1636,1636,1634,322
20230804,105800,63155494,1636,1636,1636,1636,0
20230804,105700,63155494,1636,1636,1636,1636,0
20230804,105600,63155494,1636,1636,1636,1636,0
20230804,105500,63155494,1636,1636,1636,1636,0
20230804,105400,63155494,1636,1636,1636,1636,0
20230804,105300,63155494,1636,1636,1636,1636,0
20230804,105200,63155494,1636,1636,1636,1636,1
20230804,105100,63153858,1634,1634,1634,1634,0
20230804,105000,63153858,1634,1634,1634,1634,20
20230804,104900,63121178,1634,1636,1636,1634,553
20230804,104800,62217044,1641,1641,1641,1641,0
20230804,104700,62217044,1641,1641,1641,1641,0
20230804,104600,62217044,1641,1641,1641,1641,0
20230804,104500,62217044,1641,1641,1641,1641,8
20230804,104400,62203916,1641,1641,1641,1641,0
20230804,104300,62203916,1641,1641,1641,1641,0
20230804,104200,62203916,1641,1641,1641,1641,0
20230804,104100,62203916,1641,1641,1641,1641,0
20230804,104000,62203916,1641,1641,1641,1641,0
20230804,103900,62203916,1641,1634,1641,1634,101
20230804,103800,62038875,1638,1638,1638,1638,0
20230804,103700,62038875,1638,1638,1638,1638,6
20230804,103600,62029047,1635,1633,1635,1633,966
20230804,103500,60451171,1632,1631,1632,1631,10
20230804,103400,60434859,1632,1632,1632,1632,267
20230804,103300,59999115,1632,1632,1632,1632,1
20230804,103200,59997483,1624,1624,1624,1624,0
20230804,103100,59997483,1624,1632,1632,1624,101
20230804,103000,59833451,1623,1623,1623,1623,0
20230804,102900,59833451,1623,1630,1630,1623,479
20230804,102800,59054896,1630,1630,1630,1630,0
20230804,102700,59054896,1630,1630,1630,1630,0
20230804,102600,59054896,1630,1630,1630,1630,3
20230804,102500,59050006,1635,1635,1635,1635,100
20230804,102400,58886506,1635,1635,1635,1635,1
20230804,102300,58884871,1624,1624,1624,1624,0
20230804,102200,58884871,1624,1624,1624,1624,0
20230804,102100,58884871,1624,1624,1624,1624,572
20230804,102000,57955943,1624,1624,1624,1624,266
20230804,101900,57523959,1624,1623,1624,1621,325
20230804,101800,56996790,1623,1630,1630,1623,5108
20230804,101700,48680224,1631,1631,1631,1631,309
20230804,101600,48176245,1638,1635,1638,1635,201
20230804,101500,47847607,1641,1641,1641,1641,0
20230804,101400,47847607,1641,1641,1641,1641,0
20230804,101300,47847607,1641,1641,1641,1641,1
20230804,101200,47845966,1630,1630,1630,1630,0
20230804,101100,47845966,1630,1644,1644,1630,210
20230804,101000,47501959,1644,1644,1644,1644,0
20230804,100900,47501959,1644,1644,1644,1644,1020
20230804,100800,45825079,1644,1644,1644,1644,0
20230804,100700,45825079,1644,1644,1644,1644,3
20230804,100600,45820147,1644,1635,1644,1635,1634
20230804,100500,43148548,1635,1635,1635,1635,0
20230804,100400,43148548,1635,1634,1635,1634,1927
20230804,100300,39999762,1634,1634,1634,1634,0
20230804,100200,39999762,1634,1634,1634,1634,0
20230804,100100,39999762,1634,1634,1634,1634,0
20230804,100000,39999762,1634,1634,1634,1634,0
20230804,095900,39999762,1634,1633,1634,1633,2230
20230804,095800,36357010,1633,1632,1633,1628,882
20230804,095700,34917588,1632,1632,1632,1632,8
20230804,095600,34904532,1632,1633,1633,1628,2308
20230804,095500,31139052,1633,1633,1633,1633,0
20230804,095400,31139052,1633,1635,1635,1631,466
20230804,095300,30378486,1635,1635,1635,1635,0
20230804,095200,30378486,1635,1635,1635,1635,30
20230804,095100,30329436,1635,1635,1635,1635,0
20230804,095000,30329436,1635,1635,1635,1635,0
20230804,094900,30329436,1635,1635,1635,1635,299
20230804,094800,29840571,1644,1644,1644,1644,250
20230804,094700,29429571,1644,1644,1644,1644,0
20230804,094600,29429571,1644,1635,1644,1635,4
20230804,094500,29423022,1639,1644,1644,1639,1503
20230804,094400,26959095,1644,1644,1644,1644,2
20230804,094300,26955807,1644,1643,1644,1643,5699
20230804,094200,17586657,1644,1644,1644,1644,0
20230804,094100,17586657,1644,1644,1644,1644,0
20230804,094000,17586657,1644,1644,1644,1644,30
20230804,093900,17537337,1644,1644,1644,1644,153
20230804,093800,17285805,1644,1639,1644,1639,155
20230804,093700,17031410,1644,1640,1644,1640,137
20230804,093600,16806718,1640,1639,1640,1639,15
20230804,093500,16782119,1640,1639,1640,1639,12
20230804,093400,16762448,1639,1640,1640,1639,16
20230804,093300,16736209,1640,1640,1640,1640,34
20230804,093200,16680449,1636,1634,1636,1634,231
20230804,093100,16302735,1634,1634,1634,1634,1
20230804,093000,16301101,1628,1629,1629,1628,25
20230804,092900,16260380,1634,1634,1634,1634,0
20230804,092800,16260380,1634,1634,1634,1634,57
20230804,092700,16167242,1630,1630,1630,1630,0
20230804,092600,16167242,1630,1630,1630,1630,0
20230804,092500,16167242,1630,1627,1630,1627,304
20230804,092400,15671833,1625,1625,1625,1625,0
20230804,092300,15671833,1625,1626,1626,1625,155
20230804,092200,15419818,1626,1626,1626,1626,19
20230804,092100,15388924,1626,1626,1626,1626,1
20230804,092000,15387298,1625,1619,1625,1619,1542
20230804,091900,12885845,1618,1618,1618,1618,0
20230804,091800,12885845,1618,1618,1618,1617,142
20230804,091700,12656105,1617,1617,1617,1617,11
20230804,091600,12638318,1617,1610,1617,1610,818
20230804,091500,11316438,1617,1616,1617,1610,141
20230804,091400,11088978,1616,1617,1617,1616,12
20230804,091300,11069575,1617,1617,1617,1617,0
20230804,091200,11069575,1617,1617,1618,1617,111
20230804,091100,10889997,1619,1619,1619,1619,0
20230804,091000,10889997,1619,1632,1632,1608,1003
20230804,090900,9276155,1600,1636,1636,1600,4666
20230804,090800,1767849,1627,1630,1638,1627,328
20230804,090700,1233663,1643,1643,1643,1643,0
20230804,090600,1233663,1643,1643,1643,1627,53
20230804,090500,1147250,1630,1644,1644,1630,100
20230804,090400,983550,1646,1646,1646,1646,100
20230804,090300,818950,1646,1648,1648,1630,53
20230804,090200,732508,1650,1630,1650,1630,404
20230804,090100,73949,1630,1635,1635,1630,23
20230804,090000,36363,1650,1653,1653,1650,22