KissMeData/079190/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193900,127368955,1022,1022,1022,1022,545
20230801,193800,127368955,1022,1022,1022,1022,0
20230801,193700,127368955,1022,1022,1022,1022,0
20230801,193600,127368955,1022,1022,1022,1022,0
20230801,193500,127368955,1022,1022,1022,1022,0
20230801,193400,127368955,1022,1022,1022,1022,0
20230801,193300,127368955,1022,1022,1022,1022,0
20230801,193200,127368955,1022,1022,1022,1022,0
20230801,193100,127368955,1022,1022,1022,1022,0
20230801,193000,127368955,1022,1022,1022,1022,0
20230801,192900,127368955,1022,1022,1022,1022,0
20230801,192800,127368955,1022,1022,1022,1022,0
20230801,192700,127368955,1022,1022,1022,1022,0
20230801,192600,127368955,1022,1022,1022,1022,0
20230801,192500,127368955,1022,1022,1022,1022,0
20230801,192400,127368955,1022,1022,1022,1022,0
20230801,192300,127368955,1022,1022,1022,1022,0
20230801,192200,127368955,1022,1022,1022,1022,0
20230801,192100,127368955,1022,1022,1022,1022,0
20230801,192000,127368955,1022,1022,1022,1022,0
20230801,191900,127368955,1022,1022,1022,1022,0
20230801,191800,127368955,1022,1022,1022,1022,0
20230801,191700,127368955,1022,1022,1022,1022,0
20230801,191600,127368955,1022,1022,1022,1022,0
20230801,191500,127368955,1022,1022,1022,1022,0
20230801,191400,127368955,1022,1022,1022,1022,0
20230801,191300,127368955,1022,1022,1022,1022,0
20230801,191200,127368955,1022,1022,1022,1022,0
20230801,191100,127368955,1022,1022,1022,1022,0
20230801,191000,127368955,1022,1022,1022,1022,0
20230801,190900,127368955,1022,1022,1022,1022,545
20230801,190800,127368955,1022,1022,1022,1022,0
20230801,190700,127368955,1022,1022,1022,1022,0
20230801,190600,127368955,1022,1022,1022,1022,0
20230801,190500,127368955,1022,1022,1022,1022,0
20230801,190400,127368955,1022,1022,1022,1022,0
20230801,190300,127368955,1022,1022,1022,1022,0
20230801,190200,127368955,1022,1022,1022,1022,0
20230801,190100,127368955,1022,1022,1022,1022,0
20230801,190000,127368955,1022,1022,1022,1022,0
20230801,185900,127368955,1022,1022,1022,1022,0
20230801,185800,127368955,1022,1022,1022,1022,0
20230801,185700,127368955,1022,1022,1022,1022,0
20230801,185600,127368955,1022,1022,1022,1022,0
20230801,185500,127368955,1022,1022,1022,1022,0
20230801,185400,127368955,1022,1022,1022,1022,0
20230801,185300,127368955,1022,1022,1022,1022,0
20230801,185200,127368955,1022,1022,1022,1022,0
20230801,185100,127368955,1022,1022,1022,1022,0
20230801,185000,127368955,1022,1022,1022,1022,0
20230801,184900,127368955,1022,1022,1022,1022,0
20230801,184800,127368955,1022,1022,1022,1022,0
20230801,184700,127368955,1022,1022,1022,1022,0
20230801,184600,127368955,1022,1022,1022,1022,0
20230801,184500,127368955,1022,1022,1022,1022,0
20230801,184400,127368955,1022,1022,1022,1022,0
20230801,184300,127368955,1022,1022,1022,1022,0
20230801,184200,127368955,1022,1022,1022,1022,0
20230801,184100,127368955,1022,1022,1022,1022,0
20230801,184000,127368955,1022,1022,1022,1022,0
20230801,183900,127368955,1022,1022,1022,1022,545
20230801,183800,127368955,1022,1022,1022,1022,0
20230801,183700,127368955,1022,1022,1022,1022,0
20230801,183600,127368955,1022,1022,1022,1022,0
20230801,183500,127368955,1022,1022,1022,1022,0
20230801,183400,127368955,1022,1022,1022,1022,0
20230801,183300,127368955,1022,1022,1022,1022,0
20230801,183200,127368955,1022,1022,1022,1022,0
20230801,183100,127368955,1022,1022,1022,1022,0
20230801,183000,127368955,1022,1022,1022,1022,0
20230801,182900,127368955,1022,1022,1022,1022,0
20230801,182800,127368955,1022,1022,1022,1022,0
20230801,182700,127368955,1022,1022,1022,1022,0
20230801,182600,127368955,1022,1022,1022,1022,0
20230801,182500,127368955,1022,1022,1022,1022,0
20230801,182400,127368955,1022,1022,1022,1022,0
20230801,182300,127368955,1022,1022,1022,1022,0
20230801,182200,127368955,1022,1022,1022,1022,0
20230801,182100,127368955,1022,1022,1022,1022,0
20230801,182000,127368955,1022,1022,1022,1022,0
20230801,181900,127368955,1022,1022,1022,1022,0
20230801,181800,127368955,1022,1022,1022,1022,0
20230801,181700,127368955,1022,1022,1022,1022,0
20230801,181600,127368955,1022,1022,1022,1022,0
20230801,181500,127368955,1022,1022,1022,1022,0
20230801,181400,127368955,1022,1022,1022,1022,0
20230801,181300,127368955,1022,1022,1022,1022,0
20230801,181200,127368955,1022,1022,1022,1022,0
20230801,181100,127368955,1022,1022,1022,1022,0
20230801,181000,127368955,1022,1022,1022,1022,0
20230801,180900,127368955,1022,1022,1022,1022,545
20230801,180800,127368955,1022,1022,1022,1022,0
20230801,180700,127368955,1022,1022,1022,1022,0
20230801,180600,127368955,1022,1022,1022,1022,0
20230801,180500,127368955,1022,1022,1022,1022,0
20230801,180400,127368955,1022,1022,1022,1022,0
20230801,180300,127368955,1022,1022,1022,1022,0
20230801,180200,127368955,1022,1022,1022,1022,0
20230801,180100,127368955,1022,1022,1022,1022,0
20230801,180000,127368955,1022,1022,1022,1022,0
20230801,175900,127368955,1022,1022,1022,1022,0
20230801,175800,127368955,1022,1022,1022,1022,0
20230801,175700,127368955,1022,1022,1022,1022,0
20230801,175600,127368955,1022,1022,1022,1022,0
20230801,175500,127368955,1022,1022,1022,1022,0
20230801,175400,127368955,1022,1022,1022,1022,0
20230801,175300,127368955,1022,1022,1022,1022,0
20230801,175200,127368955,1022,1022,1022,1022,0
20230801,175100,127368955,1022,1022,1022,1022,0
20230801,175000,127368955,1022,1022,1022,1022,0
20230801,174900,127368955,1022,1022,1022,1022,0
20230801,174800,127368955,1022,1022,1022,1022,0
20230801,174700,127368955,1022,1022,1022,1022,0
20230801,174600,127368955,1022,1022,1022,1022,0
20230801,174500,127368955,1022,1022,1022,1022,0
20230801,174400,127368955,1022,1022,1022,1022,0
20230801,174300,127368955,1022,1022,1022,1022,0
20230801,174200,127368955,1022,1022,1022,1022,0
20230801,174100,127368955,1022,1022,1022,1022,0
20230801,174000,127368955,1022,1022,1022,1022,0
20230801,173900,127368955,1022,1022,1022,1022,545
20230801,173800,127368955,1022,1022,1022,1022,0
20230801,173700,127368955,1022,1022,1022,1022,0
20230801,173600,127368955,1022,1022,1022,1022,0
20230801,173500,127368955,1022,1022,1022,1022,0
20230801,173400,127368955,1022,1022,1022,1022,0
20230801,173300,127368955,1022,1022,1022,1022,0
20230801,173200,127368955,1022,1022,1022,1022,0
20230801,173100,127368955,1022,1022,1022,1022,0
20230801,173000,127368955,1022,1022,1022,1022,0
20230801,172900,127368955,1022,1022,1022,1022,0
20230801,172800,127368955,1022,1022,1022,1022,0
20230801,172700,127368955,1022,1022,1022,1022,0
20230801,172600,127368955,1022,1022,1022,1022,0
20230801,172500,127368955,1022,1022,1022,1022,0
20230801,172400,127368955,1022,1022,1022,1022,0
20230801,172300,127368955,1022,1022,1022,1022,0
20230801,172200,127368955,1022,1022,1022,1022,0
20230801,172100,127368955,1022,1022,1022,1022,0
20230801,172000,127368955,1022,1022,1022,1022,0
20230801,171900,127368955,1022,1022,1022,1022,0
20230801,171800,127368955,1022,1022,1022,1022,0
20230801,171700,127368955,1022,1022,1022,1022,0
20230801,171600,127368955,1022,1022,1022,1022,0
20230801,171500,127368955,1022,1022,1022,1022,0
20230801,171400,127368955,1022,1022,1022,1022,0
20230801,171300,127368955,1022,1022,1022,1022,0
20230801,171200,127368955,1022,1022,1022,1022,0
20230801,171100,127368955,1022,1022,1022,1022,0
20230801,171000,127368955,1022,1022,1022,1022,0
20230801,170900,127368955,1022,1022,1022,1022,545
20230801,170800,127368955,1022,1022,1022,1022,0
20230801,170700,127368955,1022,1022,1022,1022,0
20230801,170600,127368955,1022,1022,1022,1022,0
20230801,170500,127368955,1022,1022,1022,1022,0
20230801,170400,127368955,1022,1022,1022,1022,0
20230801,170300,127368955,1022,1022,1022,1022,0
20230801,170200,127368955,1022,1022,1022,1022,0
20230801,170100,127368955,1022,1022,1022,1022,0
20230801,170000,127368955,1022,1022,1022,1022,0
20230801,165900,127368955,1022,1022,1022,1022,0
20230801,165800,127368955,1022,1022,1022,1022,0
20230801,165700,127368955,1022,1022,1022,1022,0
20230801,165600,127368955,1022,1022,1022,1022,0
20230801,165500,127368955,1022,1022,1022,1022,0
20230801,165400,127368955,1022,1022,1022,1022,0
20230801,165300,127368955,1022,1022,1022,1022,0
20230801,165200,127368955,1022,1022,1022,1022,0
20230801,165100,127368955,1022,1022,1022,1022,0
20230801,165000,127368955,1022,1022,1022,1022,0
20230801,164900,127368955,1022,1022,1022,1022,0
20230801,164800,127368955,1022,1022,1022,1022,0
20230801,164700,127368955,1022,1022,1022,1022,0
20230801,164600,127368955,1022,1022,1022,1022,0
20230801,164500,127368955,1022,1022,1022,1022,0
20230801,164400,127368955,1022,1022,1022,1022,0
20230801,164300,127368955,1022,1022,1022,1022,0
20230801,164200,127368955,1022,1022,1022,1022,0
20230801,164100,127368955,1022,1022,1022,1022,0
20230801,164000,127368955,1022,1022,1022,1022,0
20230801,163900,127368955,1022,1022,1022,1022,545
20230801,163800,127368955,1022,1022,1022,1022,0
20230801,163700,127368955,1022,1022,1022,1022,0
20230801,163600,127368955,1022,1022,1022,1022,0
20230801,163500,127368955,1022,1022,1022,1022,0
20230801,163400,127368955,1022,1022,1022,1022,0
20230801,163300,127368955,1022,1022,1022,1022,0
20230801,163200,127368955,1022,1022,1022,1022,0
20230801,163100,127368955,1022,1022,1022,1022,0
20230801,163000,127368955,1022,1022,1022,1022,0
20230801,162900,127368955,1022,1022,1022,1022,0
20230801,162800,127368955,1022,1022,1022,1022,0
20230801,162700,127368955,1022,1022,1022,1022,0
20230801,162600,127368955,1022,1022,1022,1022,0
20230801,162500,127368955,1022,1022,1022,1022,0
20230801,162400,127368955,1022,1022,1022,1022,0
20230801,162300,127368955,1022,1022,1022,1022,0
20230801,162200,127368955,1022,1022,1022,1022,0
20230801,162100,127368955,1022,1022,1022,1022,0
20230801,162000,127368955,1022,1022,1022,1022,0
20230801,161900,127368955,1022,1022,1022,1022,0
20230801,161800,127368955,1022,1022,1022,1022,0
20230801,161700,127368955,1022,1022,1022,1022,0
20230801,161600,127368955,1022,1022,1022,1022,0
20230801,161500,127368955,1022,1022,1022,1022,0
20230801,161400,127368955,1022,1022,1022,1022,0
20230801,161300,127368955,1022,1022,1022,1022,0
20230801,161200,127368955,1022,1022,1022,1022,0
20230801,161100,127368955,1022,1022,1022,1022,0
20230801,161000,127368955,1022,1022,1022,1022,0
20230801,160900,127368955,1022,1022,1022,1022,545
20230801,160800,127368955,1022,1022,1022,1022,0
20230801,160700,127368955,1022,1022,1022,1022,0
20230801,160600,127368955,1022,1022,1022,1022,0
20230801,160500,127368955,1022,1022,1022,1022,0
20230801,160400,127368955,1022,1022,1022,1022,0
20230801,160300,127368955,1022,1022,1022,1022,0
20230801,160200,127368955,1022,1022,1022,1022,0
20230801,160100,127368955,1022,1022,1022,1022,0
20230801,160000,127368955,1022,1022,1022,1022,0
20230801,155900,127368955,1022,1022,1022,1022,0
20230801,155800,127368955,1022,1022,1022,1022,0
20230801,155700,127368955,1022,1022,1022,1022,0
20230801,155600,127368955,1022,1022,1022,1022,0
20230801,155500,127368955,1022,1022,1022,1022,0
20230801,155400,127368955,1022,1022,1022,1022,0
20230801,155300,127368955,1022,1022,1022,1022,0
20230801,155200,127368955,1022,1022,1022,1022,0
20230801,155100,127368955,1022,1022,1022,1022,0
20230801,155000,127368955,1022,1022,1022,1022,0
20230801,154900,127368955,1022,1022,1022,1022,0
20230801,154800,127368955,1022,1022,1022,1022,0
20230801,154700,127368955,1022,1022,1022,1022,0
20230801,154600,127368955,1022,1022,1022,1022,0
20230801,154500,127368955,1022,1022,1022,1022,0
20230801,154400,127368955,1022,1022,1022,1022,0
20230801,154300,127368955,1022,1022,1022,1022,0
20230801,154200,127368955,1022,1022,1022,1022,0
20230801,154100,127368955,1022,1022,1022,1022,0
20230801,154000,127368955,1022,1022,1022,1022,0
20230801,153900,127368955,1022,1022,1022,1022,545
20230801,153800,127368955,1022,1022,1022,1022,0
20230801,153700,127368955,1022,1022,1022,1022,0
20230801,153600,127368955,1022,1022,1022,1022,0
20230801,153500,127368955,1022,1022,1022,1022,0
20230801,153400,127368955,1022,1022,1022,1022,0
20230801,153300,127368955,1022,1022,1022,1022,0
20230801,153200,127368955,1022,1022,1022,1022,0
20230801,153100,127368955,1022,1022,1022,1022,0
20230801,153000,127368955,1022,1022,1022,1022,545
20230801,152900,126811965,1023,1023,1023,1023,0
20230801,152800,126811965,1023,1023,1023,1023,0
20230801,152700,126811965,1023,1023,1023,1023,0
20230801,152600,126811965,1023,1023,1023,1023,0
20230801,152500,126811965,1023,1023,1023,1023,0
20230801,152400,126811965,1023,1023,1023,1023,0
20230801,152300,126811965,1023,1023,1023,1023,0
20230801,152200,126811965,1023,1023,1023,1023,0
20230801,152100,126811965,1023,1023,1023,1023,0
20230801,152000,126811965,1023,1023,1023,1023,0
20230801,151900,126811965,1023,1016,1024,1016,210
20230801,151800,126597469,1016,1016,1016,1016,99
20230801,151700,126496885,1025,1023,1025,1023,118
20230801,151600,126375957,1017,1019,1023,1017,187
20230801,151500,126185387,1017,1018,1018,1017,92
20230801,151400,126091819,1016,1016,1017,1016,247
20230801,151300,125840828,1015,1016,1016,1015,84
20230801,151200,125755487,1015,1021,1021,1015,233
20230801,151100,125518086,1014,1014,1014,1014,81
20230801,151000,125435952,1013,1022,1022,1013,81
20230801,150900,125353890,1022,1018,1022,1012,1085
20230801,150800,124253840,1021,1019,1021,1018,1125
20230801,150700,123108354,1019,1018,1019,1018,620
20230801,150600,122477073,1014,1014,1014,1014,77
20230801,150500,122398995,1014,1014,1014,1014,76
20230801,150400,122321931,1013,1013,1017,1013,988
20230801,150300,121320808,1012,1013,1013,1012,514
20230801,150200,120800132,1012,1018,1018,1012,151
20230801,150100,120647314,1012,1012,1012,1012,74
20230801,150000,120572426,1012,1012,1012,1012,73
20230801,145900,120498550,1019,1012,1019,1012,74
20230801,145800,120423655,1011,1011,1011,1011,0
20230801,145700,120423655,1011,1011,1011,1011,72
20230801,145600,120350863,1011,1020,1020,1011,78
20230801,145500,120271916,1020,1012,1020,1012,72
20230801,145400,120199044,1011,1019,1019,1011,386
20230801,145300,119808643,1011,1011,1011,1011,71
20230801,145200,119736862,1020,1010,1020,1010,71
20230801,145100,119665142,1021,1011,1021,1010,71
20230801,145000,119593391,1021,1011,1021,1011,76
20230801,144900,119516495,1021,1021,1021,1021,1
20230801,144800,119515474,1010,1015,1016,1010,1272
20230801,144700,118227545,1012,1012,1012,1012,69
20230801,144600,118157717,1011,1013,1013,1011,3133
20230801,144500,114986361,1012,1016,1016,1012,70
20230801,144400,114915427,1014,1014,1014,1014,68
20230801,144300,114846475,1012,1012,1016,1012,74
20230801,144200,114771563,1011,1015,1015,1010,145
20230801,144100,114624776,1015,1016,1016,1015,68
20230801,144000,114555728,1018,1016,1018,1016,69
20230801,143900,114485622,1016,1016,1016,1016,69
20230801,143800,114415518,1015,1015,1015,1015,67
20230801,143700,114347513,1018,1017,1018,1017,144
20230801,143600,114201054,1014,1016,1016,1014,85
20230801,143500,114114798,1014,1016,1016,1014,89
20230801,143400,114024494,1014,1014,1014,1014,67
20230801,143300,113956556,1014,1014,1014,1014,67
20230801,143200,113888618,1013,1016,1016,1013,68
20230801,143100,113819731,1012,1012,1012,1012,67
20230801,143000,113751927,1011,1016,1016,1011,73
20230801,142900,113678094,1010,1016,1016,1010,68
20230801,142800,113609408,1016,1016,1016,1010,675
20230801,142700,112925282,1008,1016,1016,1008,67
20230801,142600,112857737,1008,1008,1008,1008,66
20230801,142500,112791209,1008,1008,1008,1008,66
20230801,142400,112724681,1015,1008,1016,1008,68
20230801,142300,112656122,1008,1008,1008,1008,121
20230801,142200,112534154,1008,1009,1016,1008,903
20230801,142100,111619807,1010,1011,1017,1009,230
20230801,142000,111387560,1010,1010,1010,1010,0
20230801,141900,111387560,1010,1022,1022,1010,203
20230801,141800,111182319,1011,1011,1025,1011,445
20230801,141700,110731175,1009,1010,1011,1009,342
20230801,141600,110385752,1010,1015,1015,1010,1158
20230801,141500,109214069,1014,1016,1016,1014,182
20230801,141400,109029289,1016,1016,1016,1016,203
20230801,141300,108823041,1016,1017,1017,1016,166
20230801,141200,108654384,1016,1016,1016,1016,65
20230801,141100,108588344,1016,1016,1016,1016,141
20230801,141000,108445088,1016,1017,1017,1016,78
20230801,140900,108365832,1016,1016,1016,1016,65
20230801,140800,108299792,1016,1017,1017,1016,566
20230801,140700,107724735,1017,1016,1017,1016,86
20230801,140600,107637338,1016,1017,1017,1016,86
20230801,140500,107549941,1017,1014,1017,1012,69
20230801,140400,107479992,1014,1014,1014,1014,0
20230801,140300,107479992,1014,1014,1014,1014,65
20230801,140200,107414082,1013,1017,1017,1013,66
20230801,140100,107347220,1012,1012,1012,1012,65
20230801,140000,107281440,1010,1017,1017,1010,66
20230801,135900,107214773,1009,1010,1010,1009,65
20230801,135800,107149174,1018,1014,1018,1008,944
20230801,135700,106194230,1014,1014,1014,1014,1
20230801,135600,106193216,1007,1007,1007,1007,20
20230801,135500,106173076,1014,1014,1014,1014,0
20230801,135400,106173076,1014,1014,1014,1014,1
20230801,135300,106172062,1007,1011,1011,1007,3010
20230801,135200,103139295,1014,1013,1014,1013,22
20230801,135100,103116988,1011,1011,1011,1011,198
20230801,135000,102916810,1008,1007,1008,1007,1200
20230801,134900,101707295,1006,1009,1010,1006,2785
20230801,134800,98904159,1009,1008,1009,1008,100
20230801,134700,98803275,1008,1008,1008,1008,0
20230801,134600,98803275,1008,1008,1008,1008,4
20230801,134500,98799243,1007,1007,1007,1007,0
20230801,134400,98799243,1007,1007,1007,1007,359
20230801,134300,98437730,1006,1004,1006,1003,2767
20230801,134200,95661002,1005,1005,1005,1003,4285
20230801,134100,91359985,1005,1012,1013,1005,2573
20230801,134000,88773155,1012,1012,1012,1012,54
20230801,133900,88718507,1012,1012,1012,1012,0
20230801,133800,88718507,1012,1011,1012,1011,9
20230801,133700,88709407,1011,1011,1011,1011,214
20230801,133600,88493053,1011,1011,1011,1011,0
20230801,133500,88493053,1011,1013,1013,1011,206
20230801,133400,88284785,1011,1011,1011,1011,49
20230801,133300,88235246,1012,1013,1013,1011,205
20230801,133200,88027794,1012,1012,1012,1012,60
20230801,133100,87967074,1013,1013,1013,1013,283
20230801,133000,87680395,1014,1013,1014,1013,59
20230801,132900,87620618,1013,1013,1013,1011,1716
20230801,132800,85885053,1012,1012,1012,1012,57
20230801,132700,85827369,1012,1019,1019,1012,224
20230801,132600,85600568,1022,1022,1022,1022,0
20230801,132500,85600568,1022,1022,1022,1022,1
20230801,132400,85599546,1023,1023,1023,1023,0
20230801,132300,85599546,1023,1023,1023,1023,0
20230801,132200,85599546,1023,1023,1023,1023,1
20230801,132100,85598523,1026,1026,1026,1026,0
20230801,132000,85598523,1026,1026,1026,1026,0
20230801,131900,85598523,1026,1026,1026,1026,1
20230801,131800,85597497,1003,1017,1017,1003,6000
20230801,131700,79560266,1020,1017,1020,1003,1119
20230801,131600,78420908,1000,1025,1025,1000,7178
20230801,131500,71142150,1025,1027,1027,1025,1047
20230801,131400,70067651,1028,1028,1028,1028,1
20230801,131300,70066623,1027,1027,1027,1027,0
20230801,131200,70066623,1027,1027,1027,1027,0
20230801,131100,70066623,1027,1028,1028,1027,89
20230801,131000,69975219,1028,1028,1028,1028,7
20230801,130900,69968023,1027,1027,1027,1027,60
20230801,130800,69906403,1027,1027,1027,1027,1
20230801,130700,69905376,1027,1027,1027,1027,0
20230801,130600,69905376,1027,1030,1030,1027,66
20230801,130500,69837591,1027,1028,1028,1027,1000
20230801,130400,68810216,1031,1031,1031,1031,3
20230801,130300,68807123,1031,1031,1031,1031,1
20230801,130200,68806092,1028,1028,1028,1028,0
20230801,130100,68806092,1028,1028,1028,1028,0
20230801,130000,68806092,1028,1031,1031,1028,87
20230801,125900,68716623,1031,1031,1031,1031,0
20230801,125800,68716623,1031,1031,1031,1031,1
20230801,125700,68715592,1031,1031,1031,1031,13
20230801,125600,68702189,1031,1028,1031,1028,403
20230801,125500,68287794,1029,1031,1031,1029,3262
20230801,125400,64927859,1032,1032,1032,1032,147
20230801,125300,64776155,1032,1032,1032,1032,0
20230801,125200,64776155,1032,1032,1032,1032,321
20230801,125100,64444883,1032,1033,1033,1032,155
20230801,125000,64284873,1032,1032,1032,1032,85
20230801,124900,64197153,1031,1032,1032,1031,1043
20230801,124800,63121742,1032,1032,1032,1032,0
20230801,124700,63121742,1032,1032,1032,1032,0
20230801,124600,63121742,1032,1032,1032,1032,5
20230801,124500,63116582,1031,1035,1035,1031,1032
20230801,124400,62048494,1036,1036,1036,1036,0
20230801,124300,62048494,1036,1036,1036,1036,100
20230801,124200,61944894,1036,1036,1036,1036,75
20230801,124100,61867194,1036,1036,1036,1036,711
20230801,124000,61130598,1036,1036,1036,1036,0
20230801,123900,61130598,1036,1036,1036,1036,0
20230801,123800,61130598,1036,1036,1036,1036,0
20230801,123700,61130598,1036,1036,1036,1036,0
20230801,123600,61130598,1036,1036,1036,1036,629
20230801,123500,60478954,1036,1036,1036,1036,5
20230801,123400,60473774,1036,1036,1036,1036,76
20230801,123300,60395038,1036,1036,1036,1036,0
20230801,123200,60395038,1036,1036,1036,1036,0
20230801,123100,60395038,1036,1036,1036,1036,0
20230801,123000,60395038,1036,1036,1036,1036,76
20230801,122900,60316302,1037,1037,1037,1037,12
20230801,122800,60303858,1037,1037,1037,1037,0
20230801,122700,60303858,1037,1037,1037,1037,0
20230801,122600,60303858,1037,1037,1037,1037,39
20230801,122500,60263415,1038,1038,1038,1038,0
20230801,122400,60263415,1038,1037,1038,1037,100
20230801,122300,60159676,1036,1036,1036,1036,0
20230801,122200,60159676,1036,1036,1036,1036,81
20230801,122100,60075760,1037,1037,1037,1037,0
20230801,122000,60075760,1037,1037,1037,1037,0
20230801,121900,60075760,1037,1037,1037,1037,0
20230801,121800,60075760,1037,1037,1037,1037,10
20230801,121700,60065390,1037,1037,1037,1037,152
20230801,121600,59907766,1037,1037,1037,1037,0
20230801,121500,59907766,1037,1037,1037,1037,21
20230801,121400,59885989,1037,1037,1037,1037,337
20230801,121300,59536520,1036,1036,1036,1036,0
20230801,121200,59536520,1036,1036,1036,1036,0
20230801,121100,59536520,1036,1037,1037,1036,8
20230801,121000,59528225,1037,1037,1037,1037,0
20230801,120900,59528225,1037,1037,1037,1037,0
20230801,120800,59528225,1037,1037,1037,1037,0
20230801,120700,59528225,1037,1036,1037,1036,1529
20230801,120600,57944123,1035,1035,1035,1035,0
20230801,120500,57944123,1035,1035,1035,1035,5
20230801,120400,57938948,1036,1036,1036,1036,0
20230801,120300,57938948,1036,1036,1036,1036,0
20230801,120200,57938948,1036,1036,1036,1036,0
20230801,120100,57938948,1036,1036,1036,1036,0
20230801,120000,57938948,1036,1036,1036,1036,0
20230801,115900,57938948,1036,1036,1036,1036,52
20230801,115800,57885076,1037,1037,1037,1037,100
20230801,115700,57781376,1037,1037,1037,1037,0
20230801,115600,57781376,1037,1037,1037,1037,76
20230801,115500,57702564,1037,1037,1037,1037,5
20230801,115400,57697379,1037,1037,1037,1037,76
20230801,115300,57618567,1037,1037,1037,1037,0
20230801,115200,57618567,1037,1037,1037,1037,0
20230801,115100,57618567,1037,1037,1037,1037,5
20230801,115000,57613382,1038,1038,1038,1038,1
20230801,114900,57612344,1037,1037,1037,1037,76
20230801,114800,57533532,1037,1037,1037,1037,0
20230801,114700,57533532,1037,1037,1037,1037,0
20230801,114600,57533532,1037,1037,1037,1037,0
20230801,114500,57533532,1037,1037,1037,1037,0
20230801,114400,57533532,1037,1037,1037,1037,81
20230801,114300,57449535,1038,1038,1038,1038,0
20230801,114200,57449535,1038,1038,1038,1038,0
20230801,114100,57449535,1038,1038,1038,1038,0
20230801,114000,57449535,1038,1038,1038,1038,123
20230801,113900,57321861,1038,1038,1038,1038,0
20230801,113800,57321861,1038,1038,1038,1038,36
20230801,113700,57284493,1039,1039,1039,1039,0
20230801,113600,57284493,1039,1039,1039,1039,1
20230801,113500,57283454,1037,1037,1037,1037,0
20230801,113400,57283454,1037,1037,1037,1037,0
20230801,113300,57283454,1037,1037,1037,1037,5
20230801,113200,57278269,1038,1037,1038,1037,77
20230801,113100,57198419,1044,1044,1044,1044,0
20230801,113000,57198419,1044,1044,1044,1044,0
20230801,112900,57198419,1044,1044,1044,1044,1
20230801,112800,57197375,1035,1035,1035,1035,88
20230801,112700,57106295,1031,1031,1031,1031,0
20230801,112600,57106295,1031,1041,1041,1030,6069
20230801,112500,50805302,1041,1041,1041,1041,0
20230801,112400,50805302,1041,1041,1041,1041,0
20230801,112300,50805302,1041,1042,1042,1041,1105
20230801,112200,49654927,1052,1052,1052,1052,0
20230801,112100,49654927,1052,1052,1052,1052,900
20230801,112000,48708127,1052,1052,1052,1052,1
20230801,111900,48707075,1050,1047,1050,1047,7922
20230801,111800,40394012,1041,1041,1041,1041,0
20230801,111700,40394012,1041,1041,1041,1041,0
20230801,111600,40394012,1041,1041,1041,1041,0
20230801,111500,40394012,1041,1041,1041,1041,0
20230801,111400,40394012,1041,1041,1041,1041,0
20230801,111300,40394012,1041,1040,1041,1040,293
20230801,111200,40089198,1047,1047,1047,1047,1
20230801,111100,40088151,1041,1041,1041,1041,377
20230801,111000,39695694,1047,1047,1047,1047,1906
20230801,110900,37700112,1045,1045,1045,1045,203
20230801,110800,37487977,1045,1045,1045,1045,0
20230801,110700,37487977,1045,1045,1045,1045,0
20230801,110600,37487977,1045,1045,1045,1045,0
20230801,110500,37487977,1045,1045,1045,1045,0
20230801,110400,37487977,1045,1044,1045,1044,97
20230801,110300,37386660,1040,1040,1040,1040,81
20230801,110200,37302420,1041,1041,1041,1041,0
20230801,110100,37302420,1041,1041,1041,1041,1
20230801,110000,37301379,1041,1041,1041,1041,170
20230801,105900,37124409,1041,1041,1041,1041,1
20230801,105800,37123368,1041,1044,1044,1041,132
20230801,105700,36985953,1041,1041,1041,1041,196
20230801,105600,36781917,1041,1041,1041,1041,121
20230801,105500,36655956,1044,1046,1046,1044,11
20230801,105400,36644469,1048,1042,1048,1042,63
20230801,105300,36578753,1041,1041,1041,1041,0
20230801,105200,36578753,1041,1041,1041,1041,91
20230801,105100,36484022,1040,1040,1040,1040,53
20230801,105000,36428902,1038,1038,1038,1038,0
20230801,104900,36428902,1038,1038,1038,1038,0
20230801,104800,36428902,1038,1038,1038,1038,0
20230801,104700,36428902,1038,1038,1038,1038,81
20230801,104600,36344824,1039,1039,1039,1039,0
20230801,104500,36344824,1039,1039,1039,1039,1
20230801,104400,36343785,1038,1038,1038,1038,0
20230801,104300,36343785,1038,1038,1038,1038,0
20230801,104200,36343785,1038,1038,1038,1038,0
20230801,104100,36343785,1038,1038,1038,1038,0
20230801,104000,36343785,1038,1038,1038,1038,0
20230801,103900,36343785,1038,1039,1039,1038,106
20230801,103800,36233756,1038,1038,1038,1038,0
20230801,103700,36233756,1038,1038,1038,1038,0
20230801,103600,36233756,1038,1038,1038,1038,0
20230801,103500,36233756,1038,1038,1038,1038,0
20230801,103400,36233756,1038,1038,1038,1038,139
20230801,103300,36089474,1038,1037,1038,1037,13
20230801,103200,36075992,1037,1037,1037,1037,155
20230801,103100,35915257,1043,1043,1043,1043,6
20230801,103000,35908999,1036,1036,1036,1036,9
20230801,102900,35899675,1036,1037,1037,1036,1177
20230801,102800,34679828,1036,1036,1036,1036,0
20230801,102700,34679828,1036,1036,1036,1036,0
20230801,102600,34679828,1036,1036,1036,1036,0
20230801,102500,34679828,1036,1036,1036,1036,0
20230801,102400,34679828,1036,1036,1036,1036,0
20230801,102300,34679828,1036,1036,1036,1036,9
20230801,102200,34670504,1037,1037,1037,1037,1
20230801,102100,34669467,1036,1037,1037,1036,1052
20230801,102000,33578696,1037,1042,1043,1037,1402
20230801,101900,32121563,1042,1042,1042,1042,35
20230801,101800,32085093,1042,1042,1042,1042,5
20230801,101700,32079883,1042,1042,1042,1042,0
20230801,101600,32079883,1042,1042,1042,1042,0
20230801,101500,32079883,1042,1042,1042,1042,76
20230801,101400,32000691,1042,1042,1042,1042,0
20230801,101300,32000691,1042,1042,1042,1042,12
20230801,101200,31988187,1042,1042,1042,1042,3
20230801,101100,31985061,1041,1041,1041,1041,76
20230801,101000,31905945,1042,1042,1042,1042,0
20230801,100900,31905945,1042,1042,1042,1042,53
20230801,100800,31850719,1042,1042,1042,1042,0
20230801,100700,31850719,1042,1042,1042,1042,3
20230801,100600,31847593,1041,1042,1042,1041,142
20230801,100500,31699729,1041,1041,1041,1041,81
20230801,100400,31615408,1041,1041,1041,1041,100
20230801,100300,31511308,1042,1042,1042,1042,80
20230801,100200,31427948,1042,1042,1042,1042,580
20230801,100100,30823588,1043,1043,1043,1043,0
20230801,100000,30823588,1043,1043,1043,1043,0
20230801,095900,30823588,1043,1043,1043,1043,63
20230801,095800,30757879,1042,1042,1042,1042,3
20230801,095700,30754753,1042,1042,1042,1042,273
20230801,095600,30470287,1041,1041,1041,1041,0
20230801,095500,30470287,1041,1041,1041,1041,182
20230801,095400,30280825,1041,1041,1041,1041,5
20230801,095300,30275620,1041,1041,1041,1041,0
20230801,095200,30275620,1041,1041,1041,1041,88
20230801,095100,30184012,1041,1041,1041,1041,422
20230801,095000,29744710,1041,1042,1042,1041,1159
20230801,094900,28538113,1042,1042,1042,1042,5
20230801,094800,28532903,1042,1043,1043,1042,1403
20230801,094700,27070893,1047,1047,1047,1047,1742
20230801,094600,25247019,1048,1048,1048,1048,0
20230801,094500,25247019,1048,1048,1048,1048,55
20230801,094400,25189379,1052,1052,1052,1052,423
20230801,094300,24744383,1051,1051,1051,1051,2155
20230801,094200,22479478,1051,1050,1051,1050,145
20230801,094100,22327085,1053,1053,1053,1053,2
20230801,094000,22324979,1053,1053,1053,1053,2
20230801,093900,22322873,1055,1055,1055,1055,0
20230801,093800,22322873,1055,1055,1055,1055,154
20230801,093700,22160403,1054,1047,1054,1047,2161
20230801,093600,19884040,1047,1047,1047,1047,1000
20230801,093500,18837040,1047,1047,1047,1047,0
20230801,093400,18837040,1047,1047,1047,1047,0
20230801,093300,18837040,1047,1047,1047,1047,9
20230801,093200,18827617,1047,1047,1047,1047,39
20230801,093100,18786784,1047,1047,1047,1047,0
20230801,093000,18786784,1047,1051,1051,1047,10057
20230801,092900,8240597,1051,1051,1051,1051,0
20230801,092800,8240597,1051,1051,1051,1051,293
20230801,092700,7932654,1065,1065,1065,1065,0
20230801,092600,7932654,1065,1065,1065,1065,0
20230801,092500,7932654,1065,1054,1065,1054,1000
20230801,092400,6868341,1054,1054,1054,1054,0
20230801,092300,6868341,1054,1054,1054,1054,1
20230801,092200,6867287,1054,1052,1054,1052,298
20230801,092100,6553411,1054,1052,1054,1052,3
20230801,092000,6550253,1054,1065,1065,1054,2
20230801,091900,6548134,1050,1065,1065,1050,2
20230801,091800,6546019,1051,1050,1051,1050,2162
20230801,091700,4275365,1042,1042,1042,1042,7
20230801,091600,4268071,1042,1042,1042,1042,0
20230801,091500,4268071,1042,1042,1042,1042,0
20230801,091400,4268071,1042,1042,1042,1042,0
20230801,091300,4268071,1042,1042,1042,1042,579
20230801,091200,3664753,1049,1049,1049,1049,805
20230801,091100,2820308,1042,1049,1049,1042,515
20230801,091000,2280178,1050,1050,1050,1050,60
20230801,090900,2217178,1041,1041,1041,1041,0
20230801,090800,2217178,1041,1041,1041,1041,0
20230801,090700,2217178,1041,1042,1042,1041,160
20230801,090600,2050586,1050,1050,1050,1050,0
20230801,090500,2050586,1050,1050,1050,1050,0
20230801,090400,2050586,1050,1050,1050,1050,0
20230801,090300,2050586,1050,1042,1050,1041,1602
20230801,090200,382047,1041,1041,1041,1041,60
20230801,090100,319587,1041,1041,1041,1041,0
20230801,090000,319587,1041,1041,1041,1041,307