KissMeData/032580/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,190500,371932635,1427,1427,1427,1427,7647
20230804,190400,371932635,1427,1427,1427,1427,0
20230804,190300,371932635,1427,1427,1427,1427,0
20230804,190200,371932635,1427,1427,1427,1427,0
20230804,190100,371932635,1427,1427,1427,1427,0
20230804,190000,371932635,1427,1427,1427,1427,0
20230804,185900,371932635,1427,1427,1427,1427,0
20230804,185800,371932635,1427,1427,1427,1427,0
20230804,185700,371932635,1427,1427,1427,1427,0
20230804,185600,371932635,1427,1427,1427,1427,0
20230804,185500,371932635,1427,1427,1427,1427,0
20230804,185400,371932635,1427,1427,1427,1427,0
20230804,185300,371932635,1427,1427,1427,1427,0
20230804,185200,371932635,1427,1427,1427,1427,0
20230804,185100,371932635,1427,1427,1427,1427,0
20230804,185000,371932635,1427,1427,1427,1427,0
20230804,184900,371932635,1427,1427,1427,1427,0
20230804,184800,371932635,1427,1427,1427,1427,0
20230804,184700,371932635,1427,1427,1427,1427,0
20230804,184600,371932635,1427,1427,1427,1427,0
20230804,184500,371932635,1427,1427,1427,1427,0
20230804,184400,371932635,1427,1427,1427,1427,0
20230804,184300,371932635,1427,1427,1427,1427,0
20230804,184200,371932635,1427,1427,1427,1427,0
20230804,184100,371932635,1427,1427,1427,1427,0
20230804,184000,371932635,1427,1427,1427,1427,0
20230804,183900,371932635,1427,1427,1427,1427,0
20230804,183800,371932635,1427,1427,1427,1427,0
20230804,183700,371932635,1427,1427,1427,1427,0
20230804,183600,371932635,1427,1427,1427,1427,0
20230804,183500,371932635,1427,1427,1427,1427,7647
20230804,183400,371932635,1427,1427,1427,1427,0
20230804,183300,371932635,1427,1427,1427,1427,0
20230804,183200,371932635,1427,1427,1427,1427,0
20230804,183100,371932635,1427,1427,1427,1427,0
20230804,183000,371932635,1427,1427,1427,1427,0
20230804,182900,371932635,1427,1427,1427,1427,0
20230804,182800,371932635,1427,1427,1427,1427,0
20230804,182700,371932635,1427,1427,1427,1427,0
20230804,182600,371932635,1427,1427,1427,1427,0
20230804,182500,371932635,1427,1427,1427,1427,0
20230804,182400,371932635,1427,1427,1427,1427,0
20230804,182300,371932635,1427,1427,1427,1427,0
20230804,182200,371932635,1427,1427,1427,1427,0
20230804,182100,371932635,1427,1427,1427,1427,0
20230804,182000,371932635,1427,1427,1427,1427,0
20230804,181900,371932635,1427,1427,1427,1427,0
20230804,181800,371932635,1427,1427,1427,1427,0
20230804,181700,371932635,1427,1427,1427,1427,0
20230804,181600,371932635,1427,1427,1427,1427,0
20230804,181500,371932635,1427,1427,1427,1427,0
20230804,181400,371932635,1427,1427,1427,1427,0
20230804,181300,371932635,1427,1427,1427,1427,0
20230804,181200,371932635,1427,1427,1427,1427,0
20230804,181100,371932635,1427,1427,1427,1427,0
20230804,181000,371932635,1427,1427,1427,1427,0
20230804,180900,371932635,1427,1427,1427,1427,0
20230804,180800,371932635,1427,1427,1427,1427,0
20230804,180700,371932635,1427,1427,1427,1427,0
20230804,180600,371932635,1427,1427,1427,1427,0
20230804,180500,371932635,1427,1427,1427,1427,7647
20230804,180400,371932635,1427,1427,1427,1427,0
20230804,180300,371932635,1427,1427,1427,1427,0
20230804,180200,371932635,1427,1427,1427,1427,0
20230804,180100,371932635,1427,1427,1427,1427,0
20230804,180000,371932635,1427,1427,1427,1427,0
20230804,175900,371932635,1427,1427,1427,1427,0
20230804,175800,371932635,1427,1427,1427,1427,0
20230804,175700,371932635,1427,1427,1427,1427,0
20230804,175600,371932635,1427,1427,1427,1427,0
20230804,175500,371932635,1427,1427,1427,1427,0
20230804,175400,371932635,1427,1427,1427,1427,0
20230804,175300,371932635,1427,1427,1427,1427,0
20230804,175200,371932635,1427,1427,1427,1427,0
20230804,175100,371932635,1427,1427,1427,1427,0
20230804,175000,371932635,1427,1427,1427,1427,0
20230804,174900,371932635,1427,1427,1427,1427,0
20230804,174800,371932635,1427,1427,1427,1427,0
20230804,174700,371932635,1427,1427,1427,1427,0
20230804,174600,371932635,1427,1427,1427,1427,0
20230804,174500,371932635,1427,1427,1427,1427,0
20230804,174400,371932635,1427,1427,1427,1427,0
20230804,174300,371932635,1427,1427,1427,1427,0
20230804,174200,371932635,1427,1427,1427,1427,0
20230804,174100,371932635,1427,1427,1427,1427,0
20230804,174000,371932635,1427,1427,1427,1427,0
20230804,173900,371932635,1427,1427,1427,1427,0
20230804,173800,371932635,1427,1427,1427,1427,0
20230804,173700,371932635,1427,1427,1427,1427,0
20230804,173600,371932635,1427,1427,1427,1427,0
20230804,173500,371932635,1427,1427,1427,1427,7647
20230804,173400,371932635,1427,1427,1427,1427,0
20230804,173300,371932635,1427,1427,1427,1427,0
20230804,173200,371932635,1427,1427,1427,1427,0
20230804,173100,371932635,1427,1427,1427,1427,0
20230804,173000,371932635,1427,1427,1427,1427,0
20230804,172900,371932635,1427,1427,1427,1427,0
20230804,172800,371932635,1427,1427,1427,1427,0
20230804,172700,371932635,1427,1427,1427,1427,0
20230804,172600,371932635,1427,1427,1427,1427,0
20230804,172500,371932635,1427,1427,1427,1427,0
20230804,172400,371932635,1427,1427,1427,1427,0
20230804,172300,371932635,1427,1427,1427,1427,0
20230804,172200,371932635,1427,1427,1427,1427,0
20230804,172100,371932635,1427,1427,1427,1427,0
20230804,172000,371932635,1427,1427,1427,1427,0
20230804,171900,371932635,1427,1427,1427,1427,0
20230804,171800,371932635,1427,1427,1427,1427,0
20230804,171700,371932635,1427,1427,1427,1427,0
20230804,171600,371932635,1427,1427,1427,1427,0
20230804,171500,371932635,1427,1427,1427,1427,0
20230804,171400,371932635,1427,1427,1427,1427,0
20230804,171300,371932635,1427,1427,1427,1427,0
20230804,171200,371932635,1427,1427,1427,1427,0
20230804,171100,371932635,1427,1427,1427,1427,0
20230804,171000,371932635,1427,1427,1427,1427,0
20230804,170900,371932635,1427,1427,1427,1427,0
20230804,170800,371932635,1427,1427,1427,1427,0
20230804,170700,371932635,1427,1427,1427,1427,0
20230804,170600,371932635,1427,1427,1427,1427,0
20230804,170500,371932635,1427,1427,1427,1427,7647
20230804,170400,371932635,1427,1427,1427,1427,0
20230804,170300,371932635,1427,1427,1427,1427,0
20230804,170200,371932635,1427,1427,1427,1427,0
20230804,170100,371932635,1427,1427,1427,1427,0
20230804,170000,371932635,1427,1427,1427,1427,0
20230804,165900,371932635,1427,1427,1427,1427,0
20230804,165800,371932635,1427,1427,1427,1427,0
20230804,165700,371932635,1427,1427,1427,1427,0
20230804,165600,371932635,1427,1427,1427,1427,0
20230804,165500,371932635,1427,1427,1427,1427,0
20230804,165400,371932635,1427,1427,1427,1427,0
20230804,165300,371932635,1427,1427,1427,1427,0
20230804,165200,371932635,1427,1427,1427,1427,0
20230804,165100,371932635,1427,1427,1427,1427,0
20230804,165000,371932635,1427,1427,1427,1427,0
20230804,164900,371932635,1427,1427,1427,1427,0
20230804,164800,371932635,1427,1427,1427,1427,0
20230804,164700,371932635,1427,1427,1427,1427,0
20230804,164600,371932635,1427,1427,1427,1427,0
20230804,164500,371932635,1427,1427,1427,1427,0
20230804,164400,371932635,1427,1427,1427,1427,0
20230804,164300,371932635,1427,1427,1427,1427,0
20230804,164200,371932635,1427,1427,1427,1427,0
20230804,164100,371932635,1427,1427,1427,1427,0
20230804,164000,371932635,1427,1427,1427,1427,0
20230804,163900,371932635,1427,1427,1427,1427,0
20230804,163800,371932635,1427,1427,1427,1427,0
20230804,163700,371932635,1427,1427,1427,1427,0
20230804,163600,371932635,1427,1427,1427,1427,0
20230804,163500,371932635,1427,1427,1427,1427,7647
20230804,163400,371932635,1427,1427,1427,1427,0
20230804,163300,371932635,1427,1427,1427,1427,0
20230804,163200,371932635,1427,1427,1427,1427,0
20230804,163100,371932635,1427,1427,1427,1427,0
20230804,163000,371932635,1427,1427,1427,1427,0
20230804,162900,371932635,1427,1427,1427,1427,0
20230804,162800,371932635,1427,1427,1427,1427,0
20230804,162700,371932635,1427,1427,1427,1427,0
20230804,162600,371932635,1427,1427,1427,1427,0
20230804,162500,371932635,1427,1427,1427,1427,0
20230804,162400,371932635,1427,1427,1427,1427,0
20230804,162300,371932635,1427,1427,1427,1427,0
20230804,162200,371932635,1427,1427,1427,1427,0
20230804,162100,371932635,1427,1427,1427,1427,0
20230804,162000,371932635,1427,1427,1427,1427,0
20230804,161900,371932635,1427,1427,1427,1427,0
20230804,161800,371932635,1427,1427,1427,1427,0
20230804,161700,371932635,1427,1427,1427,1427,0
20230804,161600,371932635,1427,1427,1427,1427,0
20230804,161500,371932635,1427,1427,1427,1427,0
20230804,161400,371932635,1427,1427,1427,1427,0
20230804,161300,371932635,1427,1427,1427,1427,0
20230804,161200,371932635,1427,1427,1427,1427,0
20230804,161100,371932635,1427,1427,1427,1427,0
20230804,161000,371932635,1427,1427,1427,1427,0
20230804,160900,371932635,1427,1427,1427,1427,0
20230804,160800,371932635,1427,1427,1427,1427,0
20230804,160700,371932635,1427,1427,1427,1427,0
20230804,160600,371932635,1427,1427,1427,1427,0
20230804,160500,371932635,1427,1427,1427,1427,7647
20230804,160400,371932635,1427,1427,1427,1427,0
20230804,160300,371932635,1427,1427,1427,1427,0
20230804,160200,371932635,1427,1427,1427,1427,0
20230804,160100,371932635,1427,1427,1427,1427,0
20230804,160000,371932635,1427,1427,1427,1427,0
20230804,155900,371932635,1427,1427,1427,1427,0
20230804,155800,371932635,1427,1427,1427,1427,0
20230804,155700,371932635,1427,1427,1427,1427,0
20230804,155600,371932635,1427,1427,1427,1427,0
20230804,155500,371932635,1427,1427,1427,1427,0
20230804,155400,371932635,1427,1427,1427,1427,0
20230804,155300,371932635,1427,1427,1427,1427,0
20230804,155200,371932635,1427,1427,1427,1427,0
20230804,155100,371932635,1427,1427,1427,1427,0
20230804,155000,371932635,1427,1427,1427,1427,0
20230804,154900,371932635,1427,1427,1427,1427,0
20230804,154800,371932635,1427,1427,1427,1427,0
20230804,154700,371932635,1427,1427,1427,1427,0
20230804,154600,371932635,1427,1427,1427,1427,0
20230804,154500,371932635,1427,1427,1427,1427,0
20230804,154400,371932635,1427,1427,1427,1427,0
20230804,154300,371932635,1427,1427,1427,1427,0
20230804,154200,371932635,1427,1427,1427,1427,0
20230804,154100,371932635,1427,1427,1427,1427,0
20230804,154000,371932635,1427,1427,1427,1427,0
20230804,153900,371932635,1427,1427,1427,1427,0
20230804,153800,371932635,1427,1427,1427,1427,0
20230804,153700,371932635,1427,1427,1427,1427,0
20230804,153600,371932635,1427,1427,1427,1427,0
20230804,153500,371932635,1427,1427,1427,1427,7647
20230804,153400,371932635,1427,1427,1427,1427,0
20230804,153300,371932635,1427,1427,1427,1427,0
20230804,153200,371932635,1427,1427,1427,1427,0
20230804,153100,371932635,1427,1427,1427,1427,0
20230804,153000,371932635,1427,1427,1427,1427,7647
20230804,152900,361020366,1428,1428,1428,1428,0
20230804,152800,361020366,1428,1428,1428,1428,0
20230804,152700,361020366,1428,1428,1428,1428,0
20230804,152600,361020366,1428,1428,1428,1428,0
20230804,152500,361020366,1428,1428,1428,1428,0
20230804,152400,361020366,1428,1428,1428,1428,0
20230804,152300,361020366,1428,1428,1428,1428,0
20230804,152200,361020366,1428,1428,1428,1428,0
20230804,152100,361020366,1428,1428,1428,1428,0
20230804,152000,361020366,1428,1428,1428,1428,0
20230804,151900,361020366,1428,1428,1428,1428,1715
20230804,151800,358571346,1428,1427,1428,1427,13
20230804,151700,358552787,1423,1423,1423,1423,1000
20230804,151600,357129787,1428,1422,1428,1421,12551
20230804,151500,339294709,1421,1429,1429,1421,331
20230804,151400,338824134,1423,1423,1423,1423,48
20230804,151300,338755830,1429,1429,1429,1429,0
20230804,151200,338755830,1429,1429,1429,1429,70
20230804,151100,338655800,1430,1430,1430,1422,3485
20230804,151000,333676049,1423,1423,1423,1423,100
20230804,150900,333533749,1422,1422,1422,1422,212
20230804,150800,333232285,1429,1429,1429,1429,0
20230804,150700,333232285,1429,1424,1429,1417,6056
20230804,150600,324635760,1432,1432,1432,1432,0
20230804,150500,324635760,1432,1432,1432,1432,0
20230804,150400,324635760,1432,1432,1432,1432,0
20230804,150300,324635760,1432,1432,1432,1432,0
20230804,150200,324635760,1432,1432,1432,1432,1
20230804,150100,324634328,1432,1432,1432,1432,500
20230804,150000,323918328,1434,1430,1434,1430,2928
20230804,145900,319727635,1430,1429,1430,1429,1025
20230804,145800,318261895,1429,1426,1430,1426,1902
20230804,145700,315546533,1426,1421,1426,1421,5416
20230804,145600,307840367,1421,1421,1421,1421,10
20230804,145500,307826157,1421,1421,1421,1421,88
20230804,145400,307701109,1421,1421,1421,1421,1
20230804,145300,307699688,1421,1422,1422,1421,325
20230804,145200,307237771,1422,1422,1422,1422,286
20230804,145100,306831079,1422,1422,1422,1422,1701
20230804,145000,304412257,1422,1421,1422,1421,19
20230804,144900,304385257,1422,1421,1422,1421,378
20230804,144800,303848049,1420,1420,1420,1420,0
20230804,144700,303848049,1420,1420,1420,1420,1
20230804,144600,303846629,1420,1420,1420,1420,0
20230804,144500,303846629,1420,1420,1420,1420,0
20230804,144400,303846629,1420,1420,1421,1420,1354
20230804,144300,301922649,1420,1420,1420,1420,2
20230804,144200,301919809,1420,1420,1420,1420,1
20230804,144100,301918389,1417,1419,1419,1417,100
20230804,144000,301776662,1420,1420,1420,1420,0
20230804,143900,301776662,1420,1419,1420,1416,55
20230804,143800,301698741,1420,1420,1420,1420,6
20230804,143700,301690221,1420,1420,1420,1420,0
20230804,143600,301690221,1420,1419,1420,1419,4
20230804,143500,301684544,1421,1421,1421,1421,422
20230804,143400,301084882,1422,1422,1422,1422,0
20230804,143300,301084882,1422,1422,1422,1422,1
20230804,143200,301083460,1411,1420,1420,1411,201
20230804,143100,300799628,1423,1423,1423,1423,0
20230804,143000,300799628,1423,1420,1423,1412,15395
20230804,142900,279044525,1421,1421,1423,1418,559
20230804,142800,278250191,1421,1421,1421,1421,1000
20230804,142700,276829191,1421,1423,1423,1420,2105
20230804,142600,273833783,1423,1419,1423,1419,38
20230804,142500,273779853,1423,1420,1423,1420,901
20230804,142400,272500026,1419,1422,1422,1419,1573
20230804,142300,270266356,1425,1425,1425,1425,0
20230804,142200,270266356,1425,1425,1425,1425,1200
20230804,142100,268556356,1425,1425,1425,1425,100
20230804,142000,268413856,1425,1425,1425,1425,1
20230804,141900,268412431,1422,1422,1422,1422,2
20230804,141800,268409587,1422,1422,1422,1422,0
20230804,141700,268409587,1422,1422,1422,1422,0
20230804,141600,268409587,1422,1422,1422,1422,200
20230804,141500,268125187,1422,1422,1422,1422,926
20230804,141400,266808415,1421,1421,1421,1421,4904
20230804,141300,259839831,1421,1421,1421,1421,0
20230804,141200,259839831,1421,1421,1421,1421,6
20230804,141100,259831305,1421,1421,1421,1421,0
20230804,141000,259831305,1421,1421,1421,1421,0
20230804,140900,259831305,1421,1421,1421,1421,0
20230804,140800,259831305,1421,1421,1421,1421,605
20230804,140700,258971600,1421,1421,1421,1421,100
20230804,140600,258829500,1421,1421,1421,1421,7
20230804,140500,258819553,1422,1422,1422,1422,0
20230804,140400,258819553,1422,1422,1422,1422,0
20230804,140300,258819553,1422,1422,1422,1422,0
20230804,140200,258819553,1422,1422,1422,1422,0
20230804,140100,258819553,1422,1422,1422,1422,14
20230804,140000,258799645,1420,1420,1420,1420,1
20230804,135900,258798225,1422,1422,1422,1422,0
20230804,135800,258798225,1422,1422,1422,1422,0
20230804,135700,258798225,1422,1422,1422,1422,0
20230804,135600,258798225,1422,1422,1422,1422,0
20230804,135500,258798225,1422,1422,1422,1422,1
20230804,135400,258796803,1421,1420,1421,1420,502
20230804,135300,258083761,1420,1420,1420,1420,1
20230804,135200,258082341,1420,1420,1420,1420,0
20230804,135100,258082341,1420,1420,1420,1420,20
20230804,135000,258053941,1420,1418,1420,1418,3
20230804,134900,258049684,1417,1417,1417,1417,1
20230804,134800,258048267,1417,1417,1417,1417,0
20230804,134700,258048267,1417,1417,1417,1417,44
20230804,134600,257985919,1420,1418,1420,1418,20
20230804,134500,257957522,1417,1416,1417,1416,1231
20230804,134400,256213365,1417,1417,1417,1417,25
20230804,134300,256177940,1417,1417,1417,1417,1
20230804,134200,256176523,1417,1417,1417,1417,80
20230804,134100,256063163,1420,1420,1420,1420,0
20230804,134000,256063163,1420,1420,1420,1420,0
20230804,133900,256063163,1420,1420,1420,1420,0
20230804,133800,256063163,1420,1420,1420,1420,10
20230804,133700,256048963,1420,1420,1420,1416,23
20230804,133600,256016340,1421,1421,1421,1421,0
20230804,133500,256016340,1421,1418,1421,1418,17
20230804,133400,255992198,1417,1417,1421,1416,993
20230804,133300,254585203,1421,1421,1421,1421,0
20230804,133200,254585203,1421,1421,1421,1421,0
20230804,133100,254585203,1421,1421,1421,1417,18172
20230804,133000,228801280,1426,1426,1426,1426,0
20230804,132900,228801280,1426,1426,1426,1426,0
20230804,132800,228801280,1426,1426,1426,1426,0
20230804,132700,228801280,1426,1426,1426,1426,0
20230804,132600,228801280,1426,1426,1426,1426,1
20230804,132500,228799854,1421,1421,1421,1421,1
20230804,132400,228798433,1421,1421,1421,1421,0
20230804,132300,228798433,1421,1421,1421,1421,0
20230804,132200,228798433,1421,1421,1421,1421,0
20230804,132100,228798433,1421,1421,1421,1421,0
20230804,132000,228798433,1421,1421,1421,1421,1
20230804,131900,228797012,1421,1422,1422,1421,2197
20230804,131800,225675063,1426,1426,1426,1426,0
20230804,131700,225675063,1426,1426,1426,1426,1
20230804,131600,225673637,1426,1426,1426,1426,2
20230804,131500,225670785,1426,1426,1426,1426,0
20230804,131400,225670785,1426,1426,1426,1426,0
20230804,131300,225670785,1426,1426,1426,1426,200
20230804,131200,225385585,1427,1427,1427,1427,0
20230804,131100,225385585,1427,1427,1427,1427,0
20230804,131000,225385585,1427,1427,1427,1427,0
20230804,130900,225385585,1427,1427,1427,1427,0
20230804,130800,225385585,1427,1427,1427,1427,56
20230804,130700,225305673,1428,1428,1428,1428,12
20230804,130600,225288537,1428,1428,1428,1428,1
20230804,130500,225287109,1428,1428,1428,1428,0
20230804,130400,225287109,1428,1428,1428,1428,0
20230804,130300,225287109,1428,1428,1428,1428,0
20230804,130200,225287109,1428,1428,1428,1428,0
20230804,130100,225287109,1428,1428,1428,1428,0
20230804,130000,225287109,1428,1428,1428,1428,1
20230804,125900,225285681,1420,1421,1428,1420,1308
20230804,125800,223427885,1420,1420,1420,1420,40
20230804,125700,223371085,1421,1420,1421,1420,703
20230804,125600,222372242,1420,1420,1420,1420,0
20230804,125500,222372242,1420,1420,1420,1420,0
20230804,125400,222372242,1420,1420,1420,1420,0
20230804,125300,222372242,1420,1420,1420,1420,1186
20230804,125200,220688122,1419,1419,1419,1419,1
20230804,125100,220686703,1419,1419,1419,1419,30
20230804,125000,220644133,1420,1420,1420,1419,1076
20230804,124900,219116475,1421,1421,1421,1421,0
20230804,124800,219116475,1421,1421,1421,1421,0
20230804,124700,219116475,1421,1420,1421,1420,269
20230804,124600,218734491,1420,1420,1420,1420,0
20230804,124500,218734491,1420,1420,1420,1420,200
20230804,124400,218450491,1420,1420,1420,1420,90
20230804,124300,218322691,1420,1420,1420,1420,520
20230804,124200,217584291,1419,1420,1420,1419,560
20230804,124100,216789591,1419,1419,1419,1419,0
20230804,124000,216789591,1419,1419,1419,1419,0
20230804,123900,216789591,1419,1419,1419,1419,0
20230804,123800,216789591,1419,1420,1420,1419,142
20230804,123700,216587993,1420,1420,1420,1420,1
20230804,123600,216586573,1420,1420,1420,1420,257
20230804,123500,216221633,1421,1421,1421,1421,114
20230804,123400,216059639,1421,1421,1421,1421,1
20230804,123300,216058218,1420,1420,1420,1420,0
20230804,123200,216058218,1420,1420,1420,1420,0
20230804,123100,216058218,1420,1420,1420,1420,0
20230804,123000,216058218,1420,1420,1420,1420,0
20230804,122900,216058218,1420,1420,1420,1420,0
20230804,122800,216058218,1420,1420,1420,1420,143
20230804,122700,215855158,1420,1420,1420,1420,57
20230804,122600,215774218,1420,1421,1421,1420,3633
20230804,122500,210615056,1421,1422,1422,1421,500
20230804,122400,209904456,1421,1421,1421,1421,0
20230804,122300,209904456,1421,1424,1424,1421,500
20230804,122200,209193950,1429,1429,1429,1429,0
20230804,122100,209193950,1429,1429,1429,1429,1
20230804,122000,209192521,1420,1420,1420,1420,0
20230804,121900,209192521,1420,1420,1420,1420,205
20230804,121800,208901421,1430,1428,1430,1428,750
20230804,121700,207829676,1428,1420,1428,1419,6124
20230804,121600,199139611,1421,1421,1421,1421,0
20230804,121500,199139611,1421,1421,1421,1421,0
20230804,121400,199139611,1421,1421,1421,1421,0
20230804,121300,199139611,1421,1428,1428,1421,1001
20230804,121200,197717183,1428,1419,1428,1419,4
20230804,121100,197711498,1419,1424,1424,1419,6508
20230804,121000,188465503,1428,1428,1428,1428,0
20230804,120900,188465503,1428,1428,1428,1428,0
20230804,120800,188465503,1428,1428,1428,1428,0
20230804,120700,188465503,1428,1428,1428,1428,16
20230804,120600,188442655,1428,1428,1428,1428,0
20230804,120500,188442655,1428,1428,1428,1428,0
20230804,120400,188442655,1428,1428,1428,1428,0
20230804,120300,188442655,1428,1428,1428,1428,19
20230804,120200,188415523,1428,1428,1428,1428,1
20230804,120100,188414095,1423,1423,1423,1423,0
20230804,120000,188414095,1423,1424,1424,1423,200
20230804,115900,188129485,1423,1423,1423,1423,0
20230804,115800,188129485,1423,1423,1423,1423,18
20230804,115700,188103871,1423,1427,1427,1423,3001
20230804,115600,183833444,1425,1425,1425,1425,155
20230804,115500,183612569,1425,1425,1425,1425,0
20230804,115400,183612569,1425,1425,1425,1425,1
20230804,115300,183611144,1425,1425,1425,1425,1001
20230804,115200,182184719,1425,1425,1425,1425,0
20230804,115100,182184719,1425,1425,1425,1425,1
20230804,115000,182183294,1422,1422,1422,1422,1
20230804,114900,182181872,1425,1425,1425,1425,0
20230804,114800,182181872,1425,1425,1425,1425,0
20230804,114700,182181872,1425,1421,1425,1420,1292
20230804,114600,180346935,1421,1421,1421,1421,0
20230804,114500,180346935,1421,1421,1421,1421,0
20230804,114400,180346935,1421,1421,1421,1421,0
20230804,114300,180346935,1421,1421,1421,1421,0
20230804,114200,180346935,1421,1421,1421,1421,431
20230804,114100,179734484,1421,1421,1421,1421,9
20230804,114000,179721695,1421,1421,1421,1421,7
20230804,113900,179711748,1421,1421,1421,1421,0
20230804,113800,179711748,1421,1421,1421,1421,0
20230804,113700,179711748,1421,1421,1421,1421,1
20230804,113600,179710327,1421,1421,1421,1421,0
20230804,113500,179710327,1421,1421,1421,1421,0
20230804,113400,179710327,1421,1421,1421,1421,812
20230804,113300,178556475,1421,1421,1421,1421,0
20230804,113200,178556475,1421,1421,1421,1421,0
20230804,113100,178556475,1421,1421,1421,1421,0
20230804,113000,178556475,1421,1421,1421,1421,1000
20230804,112900,177135475,1425,1425,1425,1425,0
20230804,112800,177135475,1425,1425,1425,1425,0
20230804,112700,177135475,1425,1425,1425,1425,0
20230804,112600,177135475,1425,1425,1425,1425,0
20230804,112500,177135475,1425,1425,1425,1425,0
20230804,112400,177135475,1425,1425,1425,1425,0
20230804,112300,177135475,1425,1425,1425,1425,1
20230804,112200,177134050,1420,1420,1420,1420,2
20230804,112100,177131210,1420,1421,1421,1420,1000
20230804,112000,175710514,1425,1425,1425,1425,0
20230804,111900,175710514,1425,1425,1425,1425,0
20230804,111800,175710514,1425,1425,1425,1425,0
20230804,111700,175710514,1425,1425,1425,1425,0
20230804,111600,175710514,1425,1425,1425,1425,0
20230804,111500,175710514,1425,1425,1425,1425,1
20230804,111400,175709089,1422,1422,1422,1422,0
20230804,111300,175709089,1422,1422,1422,1422,677
20230804,111200,174746395,1425,1422,1425,1422,2935
20230804,111100,170572822,1422,1423,1426,1422,2451
20230804,111000,167086641,1423,1423,1423,1423,0
20230804,110900,167086641,1423,1423,1423,1423,0
20230804,110800,167086641,1423,1423,1423,1423,0
20230804,110700,167086641,1423,1423,1423,1423,0
20230804,110600,167086641,1423,1423,1423,1423,2486
20230804,110500,163549063,1428,1428,1428,1428,0
20230804,110400,163549063,1428,1428,1428,1428,1
20230804,110300,163547635,1423,1423,1423,1423,0
20230804,110200,163547635,1423,1423,1423,1423,0
20230804,110100,163547635,1423,1423,1423,1423,0
20230804,110000,163547635,1423,1423,1423,1423,0
20230804,105900,163547635,1423,1423,1423,1423,0
20230804,105800,163547635,1423,1428,1428,1423,7026
20230804,105700,153545143,1428,1428,1428,1428,36
20230804,105600,153493735,1428,1428,1428,1428,0
20230804,105500,153493735,1428,1428,1428,1428,0
20230804,105400,153493735,1428,1428,1428,1428,68
20230804,105300,153396631,1428,1428,1428,1428,1
20230804,105200,153395203,1428,1428,1428,1428,14
20230804,105100,153375211,1428,1428,1428,1428,1
20230804,105000,153373783,1424,1424,1424,1424,1
20230804,104900,153372359,1425,1425,1425,1425,800
20230804,104800,152232359,1424,1424,1424,1424,0
20230804,104700,152232359,1424,1424,1424,1424,0
20230804,104600,152232359,1424,1424,1424,1424,451
20230804,104500,151590135,1424,1424,1424,1423,149
20230804,104400,151378036,1423,1429,1429,1423,17
20230804,104300,151353839,1429,1429,1429,1429,0
20230804,104200,151353839,1429,1429,1429,1429,0
20230804,104100,151353839,1429,1429,1429,1429,0
20230804,104000,151353839,1429,1429,1429,1429,0
20230804,103900,151353839,1429,1429,1429,1429,7
20230804,103800,151343836,1430,1430,1430,1430,50
20230804,103700,151272336,1429,1429,1429,1429,20
20230804,103600,151243756,1429,1427,1429,1427,2075
20230804,103500,148280232,1428,1428,1428,1428,0
20230804,103400,148280232,1428,1428,1428,1428,0
20230804,103300,148280232,1428,1428,1428,1428,75
20230804,103200,148173132,1420,1420,1420,1420,0
20230804,103100,148173132,1420,1421,1421,1420,1119
20230804,103000,146583446,1420,1420,1420,1420,0
20230804,102900,146583446,1420,1430,1430,1420,13376
20230804,102800,127536772,1431,1433,1433,1430,511
20230804,102700,126805638,1430,1433,1433,1430,52
20230804,102600,126731275,1434,1434,1434,1434,0
20230804,102500,126731275,1434,1434,1434,1433,40
20230804,102400,126673916,1430,1430,1430,1430,13
20230804,102300,126655326,1435,1435,1435,1435,0
20230804,102200,126655326,1435,1435,1435,1435,0
20230804,102100,126655326,1435,1435,1435,1435,0
20230804,102000,126655326,1435,1427,1435,1427,59
20230804,101900,126570901,1427,1427,1427,1427,530
20230804,101800,125814591,1432,1432,1432,1432,0
20230804,101700,125814591,1432,1427,1432,1427,181
20230804,101600,125555599,1432,1428,1432,1427,231
20230804,101500,125225857,1428,1428,1428,1428,159
20230804,101400,124998805,1433,1432,1433,1430,640
20230804,101300,124082246,1433,1434,1434,1433,124
20230804,101200,123904549,1434,1434,1434,1434,385
20230804,101100,123352459,1435,1435,1435,1435,0
20230804,101000,123352459,1435,1435,1435,1435,667
20230804,100900,122395314,1435,1435,1435,1435,1
20230804,100800,122393879,1435,1435,1435,1435,1000
20230804,100700,120958879,1435,1435,1435,1435,0
20230804,100600,120958879,1435,1435,1435,1435,0
20230804,100500,120958879,1435,1435,1435,1435,0
20230804,100400,120958879,1435,1435,1435,1432,599
20230804,100300,120100400,1435,1435,1435,1435,123
20230804,100200,119923895,1436,1432,1436,1432,5751
20230804,100100,111672901,1432,1432,1432,1432,0
20230804,100000,111672901,1432,1432,1432,1432,12
20230804,095900,111655717,1432,1432,1432,1432,500
20230804,095800,110939717,1432,1432,1432,1432,0
20230804,095700,110939717,1432,1432,1432,1432,0
20230804,095600,110939717,1432,1432,1432,1432,0
20230804,095500,110939717,1432,1432,1432,1432,0
20230804,095400,110939717,1432,1426,1432,1426,1320
20230804,095300,109057385,1426,1426,1426,1426,98
20230804,095200,108917637,1430,1430,1430,1430,101
20230804,095100,108773207,1430,1430,1430,1430,0
20230804,095000,108773207,1430,1430,1430,1430,0
20230804,094900,108773207,1430,1430,1430,1430,118
20230804,094800,108604467,1433,1424,1433,1424,141
20230804,094700,108403674,1425,1428,1428,1425,20000
20230804,094600,79889684,1433,1433,1433,1433,0
20230804,094500,79889684,1433,1433,1433,1433,22
20230804,094400,79858158,1428,1433,1433,1428,984
20230804,094300,78452926,1433,1433,1433,1433,3
20230804,094200,78448627,1428,1428,1428,1428,0
20230804,094100,78448627,1428,1428,1428,1428,0
20230804,094000,78448627,1428,1428,1428,1428,434
20230804,093900,77828875,1434,1434,1434,1434,0
20230804,093800,77828875,1434,1434,1434,1434,59
20230804,093700,77744269,1432,1427,1434,1427,731
20230804,093600,76699255,1427,1428,1428,1426,2201
20230804,093500,73559294,1434,1434,1434,1434,1
20230804,093400,73557860,1435,1434,1435,1434,10
20230804,093300,73543512,1434,1434,1434,1434,56
20230804,093200,73463208,1434,1434,1434,1434,1
20230804,093100,73461774,1425,1425,1425,1425,35
20230804,093000,73411899,1425,1426,1426,1425,4000
20230804,092900,67711733,1428,1428,1428,1428,0
20230804,092800,67711733,1428,1431,1431,1428,4910
20230804,092700,60699235,1436,1430,1436,1430,5
20230804,092600,60692079,1430,1436,1436,1430,697
20230804,092500,59695363,1437,1437,1437,1437,0
20230804,092400,59695363,1437,1438,1438,1437,20
20230804,092300,59666613,1439,1434,1439,1434,3700
20230804,092200,54357266,1426,1434,1434,1426,196
20230804,092100,54077755,1433,1433,1434,1433,70
20230804,092000,53977442,1432,1425,1432,1425,7185
20230804,091900,43732427,1425,1425,1425,1425,0
20230804,091800,43732427,1425,1425,1425,1425,1
20230804,091700,43731002,1429,1428,1429,1428,276
20230804,091600,43336749,1423,1423,1423,1423,347
20230804,091500,42842968,1422,1421,1427,1421,1407
20230804,091400,40842057,1427,1422,1427,1422,18
20230804,091300,40816376,1422,1427,1427,1422,3
20230804,091200,40812105,1418,1418,1418,1418,20
20230804,091100,40783745,1428,1419,1428,1417,956
20230804,091000,39427813,1418,1420,1420,1418,635
20230804,090900,38526193,1430,1430,1430,1430,0
20230804,090800,38526193,1430,1422,1430,1420,4415
20230804,090700,32249615,1430,1430,1430,1430,60
20230804,090600,32163815,1430,1437,1437,1430,48
20230804,090500,32095021,1430,1438,1438,1429,2739
20230804,090400,28177845,1430,1425,1430,1425,810
20230804,090300,27020342,1420,1418,1420,1418,2036
20230804,090200,24131153,1412,1412,1412,1412,247
20230804,090100,23782389,1411,1426,1434,1411,12960
20230804,090000,5336664,1426,1425,1426,1425,3745