KissMeData/084180/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194200,731163274,1006,1006,1006,1006,4892
20230801,194100,731163274,1006,1006,1006,1006,0
20230801,194000,731163274,1006,1006,1006,1006,0
20230801,193900,731163274,1006,1006,1006,1006,0
20230801,193800,731163274,1006,1006,1006,1006,0
20230801,193700,731163274,1006,1006,1006,1006,0
20230801,193600,731163274,1006,1006,1006,1006,0
20230801,193500,731163274,1006,1006,1006,1006,0
20230801,193400,731163274,1006,1006,1006,1006,0
20230801,193300,731163274,1006,1006,1006,1006,0
20230801,193200,731163274,1006,1006,1006,1006,0
20230801,193100,731163274,1006,1006,1006,1006,0
20230801,193000,731163274,1006,1006,1006,1006,0
20230801,192900,731163274,1006,1006,1006,1006,0
20230801,192800,731163274,1006,1006,1006,1006,0
20230801,192700,731163274,1006,1006,1006,1006,0
20230801,192600,731163274,1006,1006,1006,1006,0
20230801,192500,731163274,1006,1006,1006,1006,0
20230801,192400,731163274,1006,1006,1006,1006,0
20230801,192300,731163274,1006,1006,1006,1006,0
20230801,192200,731163274,1006,1006,1006,1006,0
20230801,192100,731163274,1006,1006,1006,1006,0
20230801,192000,731163274,1006,1006,1006,1006,0
20230801,191900,731163274,1006,1006,1006,1006,0
20230801,191800,731163274,1006,1006,1006,1006,0
20230801,191700,731163274,1006,1006,1006,1006,0
20230801,191600,731163274,1006,1006,1006,1006,0
20230801,191500,731163274,1006,1006,1006,1006,0
20230801,191400,731163274,1006,1006,1006,1006,0
20230801,191300,731163274,1006,1006,1006,1006,0
20230801,191200,731163274,1006,1006,1006,1006,4892
20230801,191100,731163274,1006,1006,1006,1006,0
20230801,191000,731163274,1006,1006,1006,1006,0
20230801,190900,731163274,1006,1006,1006,1006,0
20230801,190800,731163274,1006,1006,1006,1006,0
20230801,190700,731163274,1006,1006,1006,1006,0
20230801,190600,731163274,1006,1006,1006,1006,0
20230801,190500,731163274,1006,1006,1006,1006,0
20230801,190400,731163274,1006,1006,1006,1006,0
20230801,190300,731163274,1006,1006,1006,1006,0
20230801,190200,731163274,1006,1006,1006,1006,0
20230801,190100,731163274,1006,1006,1006,1006,0
20230801,190000,731163274,1006,1006,1006,1006,0
20230801,185900,731163274,1006,1006,1006,1006,0
20230801,185800,731163274,1006,1006,1006,1006,0
20230801,185700,731163274,1006,1006,1006,1006,0
20230801,185600,731163274,1006,1006,1006,1006,0
20230801,185500,731163274,1006,1006,1006,1006,0
20230801,185400,731163274,1006,1006,1006,1006,0
20230801,185300,731163274,1006,1006,1006,1006,0
20230801,185200,731163274,1006,1006,1006,1006,0
20230801,185100,731163274,1006,1006,1006,1006,0
20230801,185000,731163274,1006,1006,1006,1006,0
20230801,184900,731163274,1006,1006,1006,1006,0
20230801,184800,731163274,1006,1006,1006,1006,0
20230801,184700,731163274,1006,1006,1006,1006,0
20230801,184600,731163274,1006,1006,1006,1006,0
20230801,184500,731163274,1006,1006,1006,1006,0
20230801,184400,731163274,1006,1006,1006,1006,0
20230801,184300,731163274,1006,1006,1006,1006,0
20230801,184200,731163274,1006,1006,1006,1006,4892
20230801,184100,731163274,1006,1006,1006,1006,0
20230801,184000,731163274,1006,1006,1006,1006,0
20230801,183900,731163274,1006,1006,1006,1006,0
20230801,183800,731163274,1006,1006,1006,1006,0
20230801,183700,731163274,1006,1006,1006,1006,0
20230801,183600,731163274,1006,1006,1006,1006,0
20230801,183500,731163274,1006,1006,1006,1006,0
20230801,183400,731163274,1006,1006,1006,1006,0
20230801,183300,731163274,1006,1006,1006,1006,0
20230801,183200,731163274,1006,1006,1006,1006,0
20230801,183100,731163274,1006,1006,1006,1006,0
20230801,183000,731163274,1006,1006,1006,1006,0
20230801,182900,731163274,1006,1006,1006,1006,0
20230801,182800,731163274,1006,1006,1006,1006,0
20230801,182700,731163274,1006,1006,1006,1006,0
20230801,182600,731163274,1006,1006,1006,1006,0
20230801,182500,731163274,1006,1006,1006,1006,0
20230801,182400,731163274,1006,1006,1006,1006,0
20230801,182300,731163274,1006,1006,1006,1006,0
20230801,182200,731163274,1006,1006,1006,1006,0
20230801,182100,731163274,1006,1006,1006,1006,0
20230801,182000,731163274,1006,1006,1006,1006,0
20230801,181900,731163274,1006,1006,1006,1006,0
20230801,181800,731163274,1006,1006,1006,1006,0
20230801,181700,731163274,1006,1006,1006,1006,0
20230801,181600,731163274,1006,1006,1006,1006,0
20230801,181500,731163274,1006,1006,1006,1006,0
20230801,181400,731163274,1006,1006,1006,1006,0
20230801,181300,731163274,1006,1006,1006,1006,0
20230801,181200,731163274,1006,1006,1006,1006,4892
20230801,181100,731163274,1006,1006,1006,1006,0
20230801,181000,731163274,1006,1006,1006,1006,0
20230801,180900,731163274,1006,1006,1006,1006,0
20230801,180800,731163274,1006,1006,1006,1006,0
20230801,180700,731163274,1006,1006,1006,1006,0
20230801,180600,731163274,1006,1006,1006,1006,0
20230801,180500,731163274,1006,1006,1006,1006,0
20230801,180400,731163274,1006,1006,1006,1006,0
20230801,180300,731163274,1006,1006,1006,1006,0
20230801,180200,731163274,1006,1006,1006,1006,0
20230801,180100,731163274,1006,1006,1006,1006,0
20230801,180000,731163274,1006,1006,1006,1006,0
20230801,175900,731163274,1006,1006,1006,1006,0
20230801,175800,731163274,1006,1006,1006,1006,0
20230801,175700,731163274,1006,1006,1006,1006,0
20230801,175600,731163274,1006,1006,1006,1006,0
20230801,175500,731163274,1006,1006,1006,1006,0
20230801,175400,731163274,1006,1006,1006,1006,0
20230801,175300,731163274,1006,1006,1006,1006,0
20230801,175200,731163274,1006,1006,1006,1006,0
20230801,175100,731163274,1006,1006,1006,1006,0
20230801,175000,731163274,1006,1006,1006,1006,0
20230801,174900,731163274,1006,1006,1006,1006,0
20230801,174800,731163274,1006,1006,1006,1006,0
20230801,174700,731163274,1006,1006,1006,1006,0
20230801,174600,731163274,1006,1006,1006,1006,0
20230801,174500,731163274,1006,1006,1006,1006,0
20230801,174400,731163274,1006,1006,1006,1006,0
20230801,174300,731163274,1006,1006,1006,1006,0
20230801,174200,731163274,1006,1006,1006,1006,4892
20230801,174100,731163274,1006,1006,1006,1006,0
20230801,174000,731163274,1006,1006,1006,1006,0
20230801,173900,731163274,1006,1006,1006,1006,0
20230801,173800,731163274,1006,1006,1006,1006,0
20230801,173700,731163274,1006,1006,1006,1006,0
20230801,173600,731163274,1006,1006,1006,1006,0
20230801,173500,731163274,1006,1006,1006,1006,0
20230801,173400,731163274,1006,1006,1006,1006,0
20230801,173300,731163274,1006,1006,1006,1006,0
20230801,173200,731163274,1006,1006,1006,1006,0
20230801,173100,731163274,1006,1006,1006,1006,0
20230801,173000,731163274,1006,1006,1006,1006,0
20230801,172900,731163274,1006,1006,1006,1006,0
20230801,172800,731163274,1006,1006,1006,1006,0
20230801,172700,731163274,1006,1006,1006,1006,0
20230801,172600,731163274,1006,1006,1006,1006,0
20230801,172500,731163274,1006,1006,1006,1006,0
20230801,172400,731163274,1006,1006,1006,1006,0
20230801,172300,731163274,1006,1006,1006,1006,0
20230801,172200,731163274,1006,1006,1006,1006,0
20230801,172100,731163274,1006,1006,1006,1006,0
20230801,172000,731163274,1006,1006,1006,1006,0
20230801,171900,731163274,1006,1006,1006,1006,0
20230801,171800,731163274,1006,1006,1006,1006,0
20230801,171700,731163274,1006,1006,1006,1006,0
20230801,171600,731163274,1006,1006,1006,1006,0
20230801,171500,731163274,1006,1006,1006,1006,0
20230801,171400,731163274,1006,1006,1006,1006,0
20230801,171300,731163274,1006,1006,1006,1006,0
20230801,171200,731163274,1006,1006,1006,1006,4892
20230801,171100,731163274,1006,1006,1006,1006,0
20230801,171000,731163274,1006,1006,1006,1006,0
20230801,170900,731163274,1006,1006,1006,1006,0
20230801,170800,731163274,1006,1006,1006,1006,0
20230801,170700,731163274,1006,1006,1006,1006,0
20230801,170600,731163274,1006,1006,1006,1006,0
20230801,170500,731163274,1006,1006,1006,1006,0
20230801,170400,731163274,1006,1006,1006,1006,0
20230801,170300,731163274,1006,1006,1006,1006,0
20230801,170200,731163274,1006,1006,1006,1006,0
20230801,170100,731163274,1006,1006,1006,1006,0
20230801,170000,731163274,1006,1006,1006,1006,0
20230801,165900,731163274,1006,1006,1006,1006,0
20230801,165800,731163274,1006,1006,1006,1006,0
20230801,165700,731163274,1006,1006,1006,1006,0
20230801,165600,731163274,1006,1006,1006,1006,0
20230801,165500,731163274,1006,1006,1006,1006,0
20230801,165400,731163274,1006,1006,1006,1006,0
20230801,165300,731163274,1006,1006,1006,1006,0
20230801,165200,731163274,1006,1006,1006,1006,0
20230801,165100,731163274,1006,1006,1006,1006,0
20230801,165000,731163274,1006,1006,1006,1006,0
20230801,164900,731163274,1006,1006,1006,1006,0
20230801,164800,731163274,1006,1006,1006,1006,0
20230801,164700,731163274,1006,1006,1006,1006,0
20230801,164600,731163274,1006,1006,1006,1006,0
20230801,164500,731163274,1006,1006,1006,1006,0
20230801,164400,731163274,1006,1006,1006,1006,0
20230801,164300,731163274,1006,1006,1006,1006,0
20230801,164200,731163274,1006,1006,1006,1006,4892
20230801,164100,731163274,1006,1006,1006,1006,0
20230801,164000,731163274,1006,1006,1006,1006,0
20230801,163900,731163274,1006,1006,1006,1006,0
20230801,163800,731163274,1006,1006,1006,1006,0
20230801,163700,731163274,1006,1006,1006,1006,0
20230801,163600,731163274,1006,1006,1006,1006,0
20230801,163500,731163274,1006,1006,1006,1006,0
20230801,163400,731163274,1006,1006,1006,1006,0
20230801,163300,731163274,1006,1006,1006,1006,0
20230801,163200,731163274,1006,1006,1006,1006,0
20230801,163100,731163274,1006,1006,1006,1006,0
20230801,163000,731163274,1006,1006,1006,1006,0
20230801,162900,731163274,1006,1006,1006,1006,0
20230801,162800,731163274,1006,1006,1006,1006,0
20230801,162700,731163274,1006,1006,1006,1006,0
20230801,162600,731163274,1006,1006,1006,1006,0
20230801,162500,731163274,1006,1006,1006,1006,0
20230801,162400,731163274,1006,1006,1006,1006,0
20230801,162300,731163274,1006,1006,1006,1006,0
20230801,162200,731163274,1006,1006,1006,1006,0
20230801,162100,731163274,1006,1006,1006,1006,0
20230801,162000,731163274,1006,1006,1006,1006,0
20230801,161900,731163274,1006,1006,1006,1006,0
20230801,161800,731163274,1006,1006,1006,1006,0
20230801,161700,731163274,1006,1006,1006,1006,0
20230801,161600,731163274,1006,1006,1006,1006,0
20230801,161500,731163274,1006,1006,1006,1006,0
20230801,161400,731163274,1006,1006,1006,1006,0
20230801,161300,731163274,1006,1006,1006,1006,0
20230801,161200,731163274,1006,1006,1006,1006,4892
20230801,161100,731163274,1006,1006,1006,1006,0
20230801,161000,731163274,1006,1006,1006,1006,0
20230801,160900,731163274,1006,1006,1006,1006,0
20230801,160800,731163274,1006,1006,1006,1006,0
20230801,160700,731163274,1006,1006,1006,1006,0
20230801,160600,731163274,1006,1006,1006,1006,0
20230801,160500,731163274,1006,1006,1006,1006,0
20230801,160400,731163274,1006,1006,1006,1006,0
20230801,160300,731163274,1006,1006,1006,1006,0
20230801,160200,731163274,1006,1006,1006,1006,0
20230801,160100,731163274,1006,1006,1006,1006,0
20230801,160000,731163274,1006,1006,1006,1006,0
20230801,155900,731163274,1006,1006,1006,1006,0
20230801,155800,731163274,1006,1006,1006,1006,0
20230801,155700,731163274,1006,1006,1006,1006,0
20230801,155600,731163274,1006,1006,1006,1006,0
20230801,155500,731163274,1006,1006,1006,1006,0
20230801,155400,731163274,1006,1006,1006,1006,0
20230801,155300,731163274,1006,1006,1006,1006,0
20230801,155200,731163274,1006,1006,1006,1006,0
20230801,155100,731163274,1006,1006,1006,1006,0
20230801,155000,731163274,1006,1006,1006,1006,0
20230801,154900,731163274,1006,1006,1006,1006,0
20230801,154800,731163274,1006,1006,1006,1006,0
20230801,154700,731163274,1006,1006,1006,1006,0
20230801,154600,731163274,1006,1006,1006,1006,0
20230801,154500,731163274,1006,1006,1006,1006,0
20230801,154400,731163274,1006,1006,1006,1006,0
20230801,154300,731163274,1006,1006,1006,1006,0
20230801,154200,731163274,1006,1006,1006,1006,4892
20230801,154100,731163274,1006,1006,1006,1006,0
20230801,154000,731163274,1006,1006,1006,1006,0
20230801,153900,731163274,1006,1006,1006,1006,0
20230801,153800,731163274,1006,1006,1006,1006,0
20230801,153700,731163274,1006,1006,1006,1006,0
20230801,153600,731163274,1006,1006,1006,1006,0
20230801,153500,731163274,1006,1006,1006,1006,0
20230801,153400,731163274,1006,1006,1006,1006,0
20230801,153300,731163274,1006,1006,1006,1006,0
20230801,153200,731163274,1006,1006,1006,1006,0
20230801,153100,731163274,1006,1006,1006,1006,0
20230801,153000,731163274,1006,1006,1006,1006,4892
20230801,152900,726241922,1006,1006,1006,1006,0
20230801,152800,726241922,1006,1006,1006,1006,0
20230801,152700,726241922,1006,1006,1006,1006,0
20230801,152600,726241922,1006,1006,1006,1006,0
20230801,152500,726241922,1006,1006,1006,1006,0
20230801,152400,726241922,1006,1006,1006,1006,0
20230801,152300,726241922,1006,1006,1006,1006,0
20230801,152200,726241922,1006,1006,1006,1006,0
20230801,152100,726241922,1006,1006,1006,1006,0
20230801,152000,726241922,1006,1006,1006,1006,0
20230801,151900,726241922,1006,1005,1006,1005,1307
20230801,151800,724928050,1005,1005,1005,1005,506
20230801,151700,724419520,1005,1005,1005,1005,0
20230801,151600,724419520,1005,1005,1005,1005,0
20230801,151500,724419520,1005,1005,1005,1005,0
20230801,151400,724419520,1005,1005,1005,1005,1
20230801,151300,724418515,1005,1005,1005,1005,624
20230801,151200,723791395,1006,1006,1006,1006,192
20230801,151100,723598243,1005,1005,1005,1005,18
20230801,151000,723580153,1006,1006,1007,1005,3042
20230801,150900,720522896,1007,1006,1007,1006,27
20230801,150800,720495727,1005,1005,1005,1005,0
20230801,150700,720495727,1005,1005,1005,1005,213
20230801,150600,720281662,1005,1006,1006,1005,13567
20230801,150500,706644347,1005,1007,1007,1005,5904
20230801,150400,700709177,1006,1007,1007,1006,852
20230801,150300,699851214,1007,1007,1007,1007,10
20230801,150200,699841144,1007,1007,1007,1007,0
20230801,150100,699841144,1007,1007,1007,1007,28
20230801,150000,699812948,1007,1009,1009,1007,2596
20230801,145900,697196617,1010,1010,1010,1010,0
20230801,145800,697196617,1010,1009,1010,1009,85
20230801,145700,697110802,1009,1009,1009,1009,0
20230801,145600,697110802,1009,1009,1009,1009,0
20230801,145500,697110802,1009,1009,1009,1009,0
20230801,145400,697110802,1009,1009,1009,1009,198
20230801,145300,696911020,1009,1008,1009,1008,2150
20230801,145200,694743370,1009,1009,1009,1008,100
20230801,145100,694642556,1009,1009,1009,1009,99
20230801,145000,694542665,1009,1009,1009,1009,3
20230801,144900,694539638,1008,1008,1008,1008,75
20230801,144800,694464038,1008,1008,1008,1008,0
20230801,144700,694464038,1008,1008,1008,1008,0
20230801,144600,694464038,1008,1008,1008,1008,0
20230801,144500,694464038,1008,1008,1008,1008,0
20230801,144400,694464038,1008,1008,1008,1008,2004
20230801,144300,692444006,1008,1008,1008,1008,15
20230801,144200,692428886,1009,1009,1009,1009,1
20230801,144100,692427877,1009,1009,1009,1009,0
20230801,144000,692427877,1009,1009,1009,1009,0
20230801,143900,692427877,1009,1009,1009,1009,100
20230801,143800,692326977,1008,1008,1008,1008,1
20230801,143700,692325969,1011,1010,1011,1010,1194
20230801,143600,691119836,1010,1011,1012,1010,3936
20230801,143500,687137559,1011,1012,1012,1011,2163
20230801,143400,684948607,1011,1011,1011,1011,68
20230801,143300,684879859,1011,1010,1011,1010,1593
20230801,143200,683269939,1010,1006,1010,1006,3901
20230801,143100,679340453,1006,1006,1006,1006,350
20230801,143000,678988353,1005,1005,1005,1005,12
20230801,142900,678976293,1005,1005,1005,1005,112
20230801,142800,678863733,1005,1006,1006,1005,931
20230801,142700,677928077,1006,1006,1006,1006,2024
20230801,142600,675891933,1006,1006,1006,1006,270
20230801,142500,675620313,1006,1006,1006,1006,190
20230801,142400,675429173,1006,1005,1006,1005,3179
20230801,142300,672231617,1005,1005,1005,1005,5003
20230801,142200,667203602,1006,1006,1006,1006,0
20230801,142100,667203602,1006,1006,1006,1006,1000
20230801,142000,666197602,1006,1005,1006,1005,2008
20230801,141900,664178624,1005,1005,1005,1005,0
20230801,141800,664178624,1005,1003,1005,1003,1457
20230801,141700,662715353,1003,1003,1003,1003,0
20230801,141600,662715353,1003,1003,1003,1003,1
20230801,141500,662714350,1000,1002,1002,1000,1200
20230801,141400,661513413,1003,1003,1003,1003,100
20230801,141300,661413113,1002,1002,1002,1002,0
20230801,141200,661413113,1002,1002,1002,1002,32
20230801,141100,661381049,1001,1000,1001,1000,1815
20230801,141000,659565049,998,998,998,998,377
20230801,140900,659188803,999,999,999,999,88
20230801,140800,659100891,998,998,998,998,5
20230801,140700,659095901,998,998,998,998,52
20230801,140600,659044005,999,999,999,999,0
20230801,140500,659044005,999,999,999,999,6
20230801,140400,659038011,1000,1000,1000,1000,1
20230801,140300,659037011,1000,1000,1000,1000,0
20230801,140200,659037011,1000,1000,1000,1000,104
20230801,140100,658933011,1001,1001,1001,1001,500
20230801,140000,658432511,1001,1001,1001,1001,0
20230801,135900,658432511,1001,1001,1001,1001,0
20230801,135800,658432511,1001,1001,1001,1001,10
20230801,135700,658422501,1001,1001,1001,1001,1444
20230801,135600,656977057,997,1001,1001,997,410
20230801,135500,656568236,1001,1001,1001,1001,0
20230801,135400,656568236,1001,998,1001,997,49
20230801,135300,656519346,996,996,996,996,0
20230801,135200,656519346,996,996,996,996,0
20230801,135100,656519346,996,996,996,996,0
20230801,135000,656519346,996,996,996,996,0
20230801,134900,656519346,996,998,1002,996,8304
20230801,134800,648241443,997,997,997,997,200
20230801,134700,648042043,997,997,997,997,0
20230801,134600,648042043,997,998,998,997,25000
20230801,134500,623107043,1000,1000,1000,1000,1
20230801,134400,623106043,997,997,997,997,26
20230801,134300,623080121,997,997,997,997,7081
20230801,134200,616020364,998,998,998,998,3656
20230801,134100,612371676,1000,1000,1000,1000,0
20230801,134000,612371676,1000,1000,1000,1000,1000
20230801,133900,611371676,998,998,998,998,6295
20230801,133800,605089266,998,998,998,998,1230
20230801,133700,603861726,998,1000,1000,998,1901
20230801,133600,601964275,999,999,999,999,73
20230801,133500,601891348,999,999,999,999,10
20230801,133400,601881358,1000,1000,1000,1000,21
20230801,133300,601860358,1003,1003,1003,1003,0
20230801,133200,601860358,1003,1003,1003,1003,0
20230801,133100,601860358,1003,1003,1003,1003,0
20230801,133000,601860358,1003,1003,1003,1003,1
20230801,132900,601859355,998,999,1000,998,1695
20230801,132800,600167079,998,998,999,998,91
20230801,132700,600076260,998,998,998,998,68
20230801,132600,600008396,998,999,999,998,4146
20230801,132500,595870588,998,998,998,998,0
20230801,132400,595870588,998,1003,1003,998,22475
20230801,132300,573424161,1001,1001,1001,1001,322
20230801,132200,573101839,1001,1002,1002,1001,5195
20230801,132100,567900248,1002,1001,1002,1001,4952
20230801,132000,562940692,1001,1002,1002,1001,1996
20230801,131900,560940800,1002,1001,1002,1001,619
20230801,131800,560321177,1002,1002,1002,1002,0
20230801,131700,560321177,1002,1002,1002,1002,810
20230801,131600,559509557,1002,1002,1002,1002,111
20230801,131500,559398335,1005,1000,1005,1000,2995
20230801,131400,556400069,1001,1001,1001,1001,100
20230801,131300,556299969,1000,1000,1000,1000,103
20230801,131200,556196969,1001,1001,1001,1001,0
20230801,131100,556196969,1001,1000,1001,997,2665
20230801,131000,553534794,999,999,999,999,152
20230801,130900,553382946,999,999,999,999,336
20230801,130800,553047282,998,998,998,998,755
20230801,130700,552293792,998,998,998,998,280
20230801,130600,552014352,998,998,998,998,13
20230801,130500,552001378,998,998,998,998,2
20230801,130400,551999382,998,998,998,998,500
20230801,130300,551500382,998,998,998,998,4676
20230801,130200,546833734,998,998,998,998,5809
20230801,130100,541036352,998,998,998,998,375
20230801,130000,540662102,998,998,998,998,699
20230801,125900,539964500,999,999,999,999,0
20230801,125800,539964500,999,999,999,998,39
20230801,125700,539925540,998,999,999,998,101
20230801,125600,539824642,999,999,999,999,6
20230801,125500,539818648,999,1000,1000,999,8431
20230801,125400,531395078,1000,1000,1000,1000,3124
20230801,125300,528271078,1003,1003,1003,1003,0
20230801,125200,528271078,1003,1003,1003,1003,50
20230801,125100,528220928,1000,1000,1000,1000,0
20230801,125000,528220928,1000,1000,1000,1000,0
20230801,124900,528220928,1000,1000,1000,1000,39
20230801,124800,528181928,1000,1000,1000,1000,200
20230801,124700,527981928,1000,1000,1000,1000,0
20230801,124600,527981928,1000,1000,1000,1000,10
20230801,124500,527971928,1000,1000,1000,1000,500
20230801,124400,527471928,1001,1001,1001,1001,0
20230801,124300,527471928,1001,1001,1001,1000,1000
20230801,124200,526471097,1001,1001,1001,1001,0
20230801,124100,526471097,1001,1001,1001,1001,400
20230801,124000,526070697,1001,1001,1001,1001,590
20230801,123900,525480107,1001,1002,1002,1001,3
20230801,123800,525477103,1003,1003,1003,1003,0
20230801,123700,525477103,1003,1003,1003,1003,0
20230801,123600,525477103,1003,1003,1003,1003,400
20230801,123500,525075903,1001,1001,1002,1001,701
20230801,123400,524374152,1002,1003,1003,1002,211
20230801,123300,524162729,1005,1005,1005,1005,1492
20230801,123200,522663269,1005,1005,1005,1005,0
20230801,123100,522663269,1005,1004,1005,1004,10697
20230801,123000,511912982,1005,1004,1005,1004,590
20230801,122900,511320408,1004,1004,1004,1004,0
20230801,122800,511320408,1004,1004,1004,1004,10
20230801,122700,511310368,1000,1000,1000,1000,0
20230801,122600,511310368,1000,1000,1000,1000,0
20230801,122500,511310368,1000,1000,1000,1000,0
20230801,122400,511310368,1000,1001,1001,1000,3170
20230801,122300,508140367,1000,1001,1001,1000,5000
20230801,122200,503137704,1001,1001,1001,1001,101
20230801,122100,503036603,1001,1002,1002,1001,357
20230801,122000,502678943,1001,1002,1002,1001,500
20230801,121900,502178075,1002,1002,1002,1002,0
20230801,121800,502178075,1002,1002,1002,1002,0
20230801,121700,502178075,1002,1002,1002,1002,0
20230801,121600,502178075,1002,1002,1002,1002,0
20230801,121500,502178075,1002,1002,1002,1002,0
20230801,121400,502178075,1002,1002,1002,1002,0
20230801,121300,502178075,1002,1002,1002,1002,0
20230801,121200,502178075,1002,1004,1004,1002,2
20230801,121100,502176069,1004,1004,1004,1004,0
20230801,121000,502176069,1004,1002,1004,1002,601
20230801,120900,501573215,1001,1001,1001,1001,65
20230801,120800,501508150,1001,1001,1001,1001,0
20230801,120700,501508150,1001,1001,1001,1001,0
20230801,120600,501508150,1001,1001,1001,1001,639
20230801,120500,500868511,1001,1001,1001,1001,0
20230801,120400,500868511,1001,1001,1001,1001,457
20230801,120300,500411054,1001,1001,1001,1001,3
20230801,120200,500408051,1000,1000,1000,1000,400
20230801,120100,500008051,1000,1000,1000,1000,0
20230801,120000,500008051,1000,1001,1001,1000,417
20230801,115900,499590984,1001,1001,1001,1001,0
20230801,115800,499590984,1001,1001,1001,1001,0
20230801,115700,499590984,1001,1001,1001,1001,33
20230801,115600,499557951,1000,1000,1000,1000,0
20230801,115500,499557951,1000,1000,1000,1000,0
20230801,115400,499557951,1000,1001,1001,1000,531
20230801,115300,499026950,1000,1000,1000,1000,0
20230801,115200,499026950,1000,1000,1000,1000,64
20230801,115100,498962950,1001,1001,1001,1001,1000
20230801,115000,497961950,1001,1001,1001,1001,0
20230801,114900,497961950,1001,1001,1001,1001,1000
20230801,114800,496960950,1001,1001,1001,1001,3900
20230801,114700,493057050,1000,1000,1000,1000,0
20230801,114600,493057050,1000,1001,1001,1000,2708
20230801,114500,490349049,1001,1001,1001,1001,104
20230801,114400,490244945,1001,1001,1001,1001,0
20230801,114300,490244945,1001,1001,1001,1001,10
20230801,114200,490234935,1000,1000,1000,1000,0
20230801,114100,490234935,1000,1001,1001,1000,494
20230801,114000,489740835,1003,1000,1003,1000,2484
20230801,113900,487256832,1000,1000,1000,1000,500
20230801,113800,486756832,1000,1000,1000,1000,0
20230801,113700,486756832,1000,1000,1000,1000,500
20230801,113600,486256832,1000,1000,1000,1000,2
20230801,113500,486254832,1002,1002,1002,1002,100
20230801,113400,486154632,1000,1000,1000,1000,0
20230801,113300,486154632,1000,1001,1001,1000,696
20230801,113200,485458631,1000,1000,1000,1000,0
20230801,113100,485458631,1000,1000,1000,1000,789
20230801,113000,484669631,1000,1000,1000,1000,1211
20230801,112900,483458631,1000,1000,1000,1000,0
20230801,112800,483458631,1000,1000,1000,1000,198
20230801,112700,483260631,1000,1001,1001,1000,421
20230801,112600,482839629,1005,1005,1005,1005,4
20230801,112500,482835609,1004,1004,1004,1004,937
20230801,112400,481894861,1004,1004,1004,1004,73
20230801,112300,481821569,1005,1005,1005,1005,0
20230801,112200,481821569,1005,1000,1005,999,24138
20230801,112100,457572845,1002,1002,1002,1002,1
20230801,112000,457571843,1002,999,1002,999,1273
20230801,111900,456296866,1000,999,1000,999,34
20230801,111800,456262899,1000,1000,1000,1000,603
20230801,111700,455659899,1000,1000,1000,999,298
20230801,111600,455362150,1000,999,1000,999,20
20230801,111500,455342167,999,1000,1000,999,401
20230801,111400,454941567,1000,1000,1000,999,89
20230801,111300,454852606,999,1001,1001,999,10842
20230801,111200,444006006,1001,1002,1002,1001,2308
20230801,111100,441693394,1003,1003,1004,1003,6
20230801,111000,441687375,1003,1003,1003,1003,19
20230801,110900,441668318,1003,1002,1003,1002,39
20230801,110800,441629237,1002,1003,1003,1002,456
20230801,110700,441171984,1003,1003,1004,1003,526
20230801,110600,440643906,1004,1003,1004,1003,674
20230801,110500,439967882,1002,1002,1002,1002,1
20230801,110400,439966880,1002,1002,1002,1002,0
20230801,110300,439966880,1002,1002,1002,1002,0
20230801,110200,439966880,1002,1002,1002,1002,5
20230801,110100,439961870,1002,1002,1002,1002,38
20230801,110000,439923794,1002,1002,1002,1002,37
20230801,105900,439886720,1002,1002,1002,1002,1000
20230801,105800,438884720,1002,1002,1002,1002,0
20230801,105700,438884720,1002,1002,1002,1002,204
20230801,105600,438680312,1002,1002,1002,1002,253
20230801,105500,438426806,1002,1002,1002,1001,5328
20230801,105400,433093278,1001,1002,1002,1001,701
20230801,105300,432391576,1002,1003,1003,1002,63
20230801,105200,432328400,1003,1003,1003,1003,2
20230801,105100,432326394,1002,1002,1002,1002,425
20230801,105000,431900544,1001,1001,1001,1001,14
20230801,104900,431886530,1002,1001,1002,1001,186
20230801,104800,431700343,1002,1002,1002,1001,195
20230801,104700,431505042,1001,1001,1001,1001,2300
20230801,104600,429202742,1001,1001,1001,1001,50
20230801,104500,429152692,1001,1001,1001,1000,184
20230801,104400,428968509,1000,1000,1000,1000,50
20230801,104300,428918509,1000,1000,1000,1000,0
20230801,104200,428918509,1000,1000,1000,1000,0
20230801,104100,428918509,1000,1000,1000,1000,0
20230801,104000,428918509,1000,1000,1000,1000,0
20230801,103900,428918509,1000,1000,1000,1000,7
20230801,103800,428911509,999,999,999,999,200
20230801,103700,428711709,999,999,999,999,0
20230801,103600,428711709,999,999,999,999,300
20230801,103500,428412009,999,999,999,999,492
20230801,103400,427920501,1000,1000,1000,1000,23
20230801,103300,427897501,1000,1000,1000,1000,0
20230801,103200,427897501,1000,1000,1000,1000,1994
20230801,103100,425903501,1000,1002,1002,1000,1530
20230801,103000,424371975,1002,1002,1002,1002,1010
20230801,102900,423359955,1002,1003,1003,1002,91
20230801,102800,423268772,1001,1001,1001,1001,36
20230801,102700,423232736,1001,1001,1001,1001,0
20230801,102600,423232736,1001,1001,1001,1001,0
20230801,102500,423232736,1001,1001,1001,1001,1
20230801,102400,423231735,1001,1001,1002,1001,1022
20230801,102300,422208702,999,999,999,999,0
20230801,102200,422208702,999,999,999,999,900
20230801,102100,421309602,999,999,999,999,311
20230801,102000,420998913,999,999,999,999,0
20230801,101900,420998913,999,999,999,999,300
20230801,101800,420699213,999,999,999,999,137
20230801,101700,420562350,999,999,999,999,1000
20230801,101600,419563350,999,1000,1000,999,420
20230801,101500,419143760,1000,1000,1001,1000,161
20230801,101400,418982759,1000,1000,1000,1000,500
20230801,101300,418482759,1000,1000,1000,1000,340
20230801,101200,418142759,1000,1000,1000,1000,3359
20230801,101100,414783759,1000,999,1000,999,61
20230801,101000,414722760,999,999,999,999,2000
20230801,100900,412724760,1000,1000,1000,1000,29
20230801,100800,412695760,999,999,999,999,30
20230801,100700,412665790,999,996,999,996,4898
20230801,100600,407785134,997,998,998,997,977
20230801,100500,406811057,998,999,999,998,898
20230801,100400,405914693,1000,999,1000,999,65
20230801,100300,405849743,1000,997,1000,997,4327
20230801,100200,401535490,997,998,998,997,15751
20230801,100100,385831738,997,999,999,997,405
20230801,100000,385427899,997,997,998,995,11176
20230801,095900,374296864,997,998,1000,996,13275
20230801,095800,361056879,998,997,998,997,398
20230801,095700,360659772,997,997,998,997,5106
20230801,095600,355568940,1000,998,1000,997,3018
20230801,095500,352559845,997,1000,1000,997,6798
20230801,095400,345771962,998,1001,1001,998,26768
20230801,095300,319031960,1002,1004,1004,1002,17618
20230801,095200,301371164,1003,1006,1006,1002,20230
20230801,095100,281077102,1006,1006,1006,1006,263
20230801,095000,280812524,1006,1006,1006,1006,110
20230801,094900,280701864,1006,1006,1007,1006,1086
20230801,094800,279609328,1007,1010,1010,1007,2403
20230801,094700,277185430,1008,1008,1008,1008,1509
20230801,094600,275664358,1010,1008,1010,1008,43
20230801,094500,275620970,1008,1009,1009,1008,1310
20230801,094400,274299755,1009,1009,1009,1009,1113
20230801,094300,273176738,1009,1009,1009,1009,0
20230801,094200,273176738,1009,1009,1009,1009,1196
20230801,094100,271969974,1009,1010,1010,1009,110
20230801,094000,271858924,1010,1009,1010,1009,122
20230801,093900,271735823,1009,1009,1009,1009,198
20230801,093800,271536041,1009,1010,1010,1009,333
20230801,093700,271199911,1010,1009,1010,1009,45
20230801,093600,271154502,1009,1010,1010,1009,794
20230801,093500,270352763,1010,1010,1010,1010,1
20230801,093400,270351753,1012,1012,1012,1008,3944
20230801,093300,266370661,1012,1012,1012,1012,159
20230801,093200,266209753,1010,1010,1010,1010,829
20230801,093100,265372463,1008,1010,1010,1008,213
20230801,093000,265157757,1008,1008,1008,1007,608
20230801,092900,264545298,1008,1009,1009,1008,4651
20230801,092800,259856216,1008,1012,1012,1008,9645
20230801,092700,250127555,1011,1011,1011,1010,1504
20230801,092600,248607179,1011,1013,1013,1011,964
20230801,092500,247631860,1011,1011,1011,1011,0
20230801,092400,247631860,1011,1011,1011,1011,0
20230801,092300,247631860,1011,1011,1011,1011,0
20230801,092200,247631860,1011,1011,1011,1011,0
20230801,092100,247631860,1011,1010,1011,1010,10058
20230801,092000,237466669,1008,1009,1009,1008,300
20230801,091900,237164268,1008,1010,1010,1007,9730
20230801,091800,227354957,1011,1019,1019,1011,46295
20230801,091700,180331192,1019,1020,1020,1019,2661
20230801,091600,177618229,1020,1020,1020,1020,100
20230801,091500,177516229,1022,1020,1024,1020,1530
20230801,091400,175951631,1023,1019,1023,1017,1762
20230801,091300,174154100,1023,1018,1023,1018,5093
20230801,091200,168955520,1020,1020,1020,1020,1
20230801,091100,168954500,1021,1018,1021,1016,58
20230801,091000,168895503,1017,1017,1017,1017,4
20230801,090900,168891435,1017,1016,1017,1015,8568
20230801,090800,160191409,1015,1017,1017,1015,7590
20230801,090700,152477284,1016,1016,1016,1016,575
20230801,090600,151893084,1016,1023,1023,1016,3338
20230801,090500,148500010,1024,1022,1025,1015,7405
20230801,090400,140973909,1016,1016,1017,1016,6432
20230801,090300,134438696,1015,1030,1031,1014,13836
20230801,090200,120354711,1031,1046,1046,1015,36505
20230801,090100,82471968,1050,1059,1060,1043,25549
20230801,090000,55578037,1051,1068,1068,1050,52073