KissMeData/013360/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185400,197461696,1760,1760,1760,1760,2926
20230801,185300,197461696,1760,1760,1760,1760,0
20230801,185200,197461696,1760,1760,1760,1760,0
20230801,185100,197461696,1760,1760,1760,1760,0
20230801,185000,197461696,1760,1760,1760,1760,0
20230801,184900,197461696,1760,1760,1760,1760,0
20230801,184800,197461696,1760,1760,1760,1760,0
20230801,184700,197461696,1760,1760,1760,1760,0
20230801,184600,197461696,1760,1760,1760,1760,0
20230801,184500,197461696,1760,1760,1760,1760,0
20230801,184400,197461696,1760,1760,1760,1760,0
20230801,184300,197461696,1760,1760,1760,1760,0
20230801,184200,197461696,1760,1760,1760,1760,0
20230801,184100,197461696,1760,1760,1760,1760,0
20230801,184000,197461696,1760,1760,1760,1760,0
20230801,183900,197461696,1760,1760,1760,1760,0
20230801,183800,197461696,1760,1760,1760,1760,0
20230801,183700,197461696,1760,1760,1760,1760,0
20230801,183600,197461696,1760,1760,1760,1760,0
20230801,183500,197461696,1760,1760,1760,1760,0
20230801,183400,197461696,1760,1760,1760,1760,0
20230801,183300,197461696,1760,1760,1760,1760,0
20230801,183200,197461696,1760,1760,1760,1760,0
20230801,183100,197461696,1760,1760,1760,1760,0
20230801,183000,197461696,1760,1760,1760,1760,0
20230801,182900,197461696,1760,1760,1760,1760,0
20230801,182800,197461696,1760,1760,1760,1760,0
20230801,182700,197461696,1760,1760,1760,1760,0
20230801,182600,197461696,1760,1760,1760,1760,0
20230801,182500,197461696,1760,1760,1760,1760,0
20230801,182400,197461696,1760,1760,1760,1760,2926
20230801,182300,197461696,1760,1760,1760,1760,0
20230801,182200,197461696,1760,1760,1760,1760,0
20230801,182100,197461696,1760,1760,1760,1760,0
20230801,182000,197461696,1760,1760,1760,1760,0
20230801,181900,197461696,1760,1760,1760,1760,0
20230801,181800,197461696,1760,1760,1760,1760,0
20230801,181700,197461696,1760,1760,1760,1760,0
20230801,181600,197461696,1760,1760,1760,1760,0
20230801,181500,197461696,1760,1760,1760,1760,0
20230801,181400,197461696,1760,1760,1760,1760,0
20230801,181300,197461696,1760,1760,1760,1760,0
20230801,181200,197461696,1760,1760,1760,1760,0
20230801,181100,197461696,1760,1760,1760,1760,0
20230801,181000,197461696,1760,1760,1760,1760,0
20230801,180900,197461696,1760,1760,1760,1760,0
20230801,180800,197461696,1760,1760,1760,1760,0
20230801,180700,197461696,1760,1760,1760,1760,0
20230801,180600,197461696,1760,1760,1760,1760,0
20230801,180500,197461696,1760,1760,1760,1760,0
20230801,180400,197461696,1760,1760,1760,1760,0
20230801,180300,197461696,1760,1760,1760,1760,0
20230801,180200,197461696,1760,1760,1760,1760,0
20230801,180100,197461696,1760,1760,1760,1760,0
20230801,180000,197461696,1760,1760,1760,1760,0
20230801,175900,197461696,1760,1760,1760,1760,0
20230801,175800,197461696,1760,1760,1760,1760,0
20230801,175700,197461696,1760,1760,1760,1760,0
20230801,175600,197461696,1760,1760,1760,1760,0
20230801,175500,197461696,1760,1760,1760,1760,0
20230801,175400,197461696,1760,1760,1760,1760,2926
20230801,175300,197461696,1760,1760,1760,1760,0
20230801,175200,197461696,1760,1760,1760,1760,0
20230801,175100,197461696,1760,1760,1760,1760,0
20230801,175000,197461696,1760,1760,1760,1760,0
20230801,174900,197461696,1760,1760,1760,1760,0
20230801,174800,197461696,1760,1760,1760,1760,0
20230801,174700,197461696,1760,1760,1760,1760,0
20230801,174600,197461696,1760,1760,1760,1760,0
20230801,174500,197461696,1760,1760,1760,1760,0
20230801,174400,197461696,1760,1760,1760,1760,0
20230801,174300,197461696,1760,1760,1760,1760,0
20230801,174200,197461696,1760,1760,1760,1760,0
20230801,174100,197461696,1760,1760,1760,1760,0
20230801,174000,197461696,1760,1760,1760,1760,0
20230801,173900,197461696,1760,1760,1760,1760,0
20230801,173800,197461696,1760,1760,1760,1760,0
20230801,173700,197461696,1760,1760,1760,1760,0
20230801,173600,197461696,1760,1760,1760,1760,0
20230801,173500,197461696,1760,1760,1760,1760,0
20230801,173400,197461696,1760,1760,1760,1760,0
20230801,173300,197461696,1760,1760,1760,1760,0
20230801,173200,197461696,1760,1760,1760,1760,0
20230801,173100,197461696,1760,1760,1760,1760,0
20230801,173000,197461696,1760,1760,1760,1760,0
20230801,172900,197461696,1760,1760,1760,1760,0
20230801,172800,197461696,1760,1760,1760,1760,0
20230801,172700,197461696,1760,1760,1760,1760,0
20230801,172600,197461696,1760,1760,1760,1760,0
20230801,172500,197461696,1760,1760,1760,1760,0
20230801,172400,197461696,1760,1760,1760,1760,2926
20230801,172300,197461696,1760,1760,1760,1760,0
20230801,172200,197461696,1760,1760,1760,1760,0
20230801,172100,197461696,1760,1760,1760,1760,0
20230801,172000,197461696,1760,1760,1760,1760,0
20230801,171900,197461696,1760,1760,1760,1760,0
20230801,171800,197461696,1760,1760,1760,1760,0
20230801,171700,197461696,1760,1760,1760,1760,0
20230801,171600,197461696,1760,1760,1760,1760,0
20230801,171500,197461696,1760,1760,1760,1760,0
20230801,171400,197461696,1760,1760,1760,1760,0
20230801,171300,197461696,1760,1760,1760,1760,0
20230801,171200,197461696,1760,1760,1760,1760,0
20230801,171100,197461696,1760,1760,1760,1760,0
20230801,171000,197461696,1760,1760,1760,1760,0
20230801,170900,197461696,1760,1760,1760,1760,0
20230801,170800,197461696,1760,1760,1760,1760,0
20230801,170700,197461696,1760,1760,1760,1760,0
20230801,170600,197461696,1760,1760,1760,1760,0
20230801,170500,197461696,1760,1760,1760,1760,0
20230801,170400,197461696,1760,1760,1760,1760,0
20230801,170300,197461696,1760,1760,1760,1760,0
20230801,170200,197461696,1760,1760,1760,1760,0
20230801,170100,197461696,1760,1760,1760,1760,0
20230801,170000,197461696,1760,1760,1760,1760,0
20230801,165900,197461696,1760,1760,1760,1760,0
20230801,165800,197461696,1760,1760,1760,1760,0
20230801,165700,197461696,1760,1760,1760,1760,0
20230801,165600,197461696,1760,1760,1760,1760,0
20230801,165500,197461696,1760,1760,1760,1760,0
20230801,165400,197461696,1760,1760,1760,1760,2926
20230801,165300,197461696,1760,1760,1760,1760,0
20230801,165200,197461696,1760,1760,1760,1760,0
20230801,165100,197461696,1760,1760,1760,1760,0
20230801,165000,197461696,1760,1760,1760,1760,0
20230801,164900,197461696,1760,1760,1760,1760,0
20230801,164800,197461696,1760,1760,1760,1760,0
20230801,164700,197461696,1760,1760,1760,1760,0
20230801,164600,197461696,1760,1760,1760,1760,0
20230801,164500,197461696,1760,1760,1760,1760,0
20230801,164400,197461696,1760,1760,1760,1760,0
20230801,164300,197461696,1760,1760,1760,1760,0
20230801,164200,197461696,1760,1760,1760,1760,0
20230801,164100,197461696,1760,1760,1760,1760,0
20230801,164000,197461696,1760,1760,1760,1760,0
20230801,163900,197461696,1760,1760,1760,1760,0
20230801,163800,197461696,1760,1760,1760,1760,0
20230801,163700,197461696,1760,1760,1760,1760,0
20230801,163600,197461696,1760,1760,1760,1760,0
20230801,163500,197461696,1760,1760,1760,1760,0
20230801,163400,197461696,1760,1760,1760,1760,0
20230801,163300,197461696,1760,1760,1760,1760,0
20230801,163200,197461696,1760,1760,1760,1760,0
20230801,163100,197461696,1760,1760,1760,1760,0
20230801,163000,197461696,1760,1760,1760,1760,0
20230801,162900,197461696,1760,1760,1760,1760,0
20230801,162800,197461696,1760,1760,1760,1760,0
20230801,162700,197461696,1760,1760,1760,1760,0
20230801,162600,197461696,1760,1760,1760,1760,0
20230801,162500,197461696,1760,1760,1760,1760,0
20230801,162400,197461696,1760,1760,1760,1760,2926
20230801,162300,197461696,1760,1760,1760,1760,0
20230801,162200,197461696,1760,1760,1760,1760,0
20230801,162100,197461696,1760,1760,1760,1760,0
20230801,162000,197461696,1760,1760,1760,1760,0
20230801,161900,197461696,1760,1760,1760,1760,0
20230801,161800,197461696,1760,1760,1760,1760,0
20230801,161700,197461696,1760,1760,1760,1760,0
20230801,161600,197461696,1760,1760,1760,1760,0
20230801,161500,197461696,1760,1760,1760,1760,0
20230801,161400,197461696,1760,1760,1760,1760,0
20230801,161300,197461696,1760,1760,1760,1760,0
20230801,161200,197461696,1760,1760,1760,1760,0
20230801,161100,197461696,1760,1760,1760,1760,0
20230801,161000,197461696,1760,1760,1760,1760,0
20230801,160900,197461696,1760,1760,1760,1760,0
20230801,160800,197461696,1760,1760,1760,1760,0
20230801,160700,197461696,1760,1760,1760,1760,0
20230801,160600,197461696,1760,1760,1760,1760,0
20230801,160500,197461696,1760,1760,1760,1760,0
20230801,160400,197461696,1760,1760,1760,1760,0
20230801,160300,197461696,1760,1760,1760,1760,0
20230801,160200,197461696,1760,1760,1760,1760,0
20230801,160100,197461696,1760,1760,1760,1760,0
20230801,160000,197461696,1760,1760,1760,1760,0
20230801,155900,197461696,1760,1760,1760,1760,0
20230801,155800,197461696,1760,1760,1760,1760,0
20230801,155700,197461696,1760,1760,1760,1760,0
20230801,155600,197461696,1760,1760,1760,1760,0
20230801,155500,197461696,1760,1760,1760,1760,0
20230801,155400,197461696,1760,1760,1760,1760,2926
20230801,155300,197461696,1760,1760,1760,1760,0
20230801,155200,197461696,1760,1760,1760,1760,0
20230801,155100,197461696,1760,1760,1760,1760,0
20230801,155000,197461696,1760,1760,1760,1760,0
20230801,154900,197461696,1760,1760,1760,1760,0
20230801,154800,197461696,1760,1760,1760,1760,0
20230801,154700,197461696,1760,1760,1760,1760,0
20230801,154600,197461696,1760,1760,1760,1760,0
20230801,154500,197461696,1760,1760,1760,1760,0
20230801,154400,197461696,1760,1760,1760,1760,0
20230801,154300,197461696,1760,1760,1760,1760,0
20230801,154200,197461696,1760,1760,1760,1760,0
20230801,154100,197461696,1760,1760,1760,1760,0
20230801,154000,197461696,1760,1760,1760,1760,0
20230801,153900,197461696,1760,1760,1760,1760,0
20230801,153800,197461696,1760,1760,1760,1760,0
20230801,153700,197461696,1760,1760,1760,1760,0
20230801,153600,197461696,1760,1760,1760,1760,0
20230801,153500,197461696,1760,1760,1760,1760,0
20230801,153400,197461696,1760,1760,1760,1760,0
20230801,153300,197461696,1760,1760,1760,1760,0
20230801,153200,197461696,1760,1760,1760,1760,0
20230801,153100,197461696,1760,1760,1760,1760,0
20230801,153000,197461696,1760,1760,1760,1760,2926
20230801,152900,192311936,1756,1756,1756,1756,0
20230801,152800,192311936,1756,1756,1756,1756,0
20230801,152700,192311936,1756,1756,1756,1756,0
20230801,152600,192311936,1756,1756,1756,1756,0
20230801,152500,192311936,1756,1756,1756,1756,0
20230801,152400,192311936,1756,1756,1756,1756,0
20230801,152300,192311936,1756,1756,1756,1756,0
20230801,152200,192311936,1756,1756,1756,1756,0
20230801,152100,192311936,1756,1756,1756,1756,0
20230801,152000,192311936,1756,1756,1756,1756,0
20230801,151900,192311936,1756,1756,1759,1754,4316
20230801,151800,184737037,1756,1756,1756,1756,59
20230801,151700,184633433,1754,1754,1754,1754,800
20230801,151600,183230233,1754,1753,1754,1752,3393
20230801,151500,177279747,1752,1752,1752,1752,0
20230801,151400,177279747,1752,1752,1752,1752,0
20230801,151300,177279747,1752,1752,1752,1752,0
20230801,151200,177279747,1752,1752,1752,1752,305
20230801,151100,176745387,1752,1752,1752,1752,0
20230801,151000,176745387,1752,1752,1752,1752,0
20230801,150900,176745387,1752,1752,1752,1752,0
20230801,150800,176745387,1752,1752,1752,1752,0
20230801,150700,176745387,1752,1752,1752,1752,0
20230801,150600,176745387,1752,1752,1752,1752,0
20230801,150500,176745387,1752,1752,1752,1752,164
20230801,150400,176458059,1751,1751,1751,1751,0
20230801,150300,176458059,1751,1751,1751,1751,0
20230801,150200,176458059,1751,1751,1751,1751,0
20230801,150100,176458059,1751,1751,1751,1751,600
20230801,150000,175407459,1752,1752,1752,1752,276
20230801,145900,174923907,1752,1752,1752,1752,0
20230801,145800,174923907,1752,1752,1752,1752,0
20230801,145700,174923907,1752,1752,1752,1752,13
20230801,145600,174901131,1753,1753,1753,1753,0
20230801,145500,174901131,1753,1753,1753,1753,0
20230801,145400,174901131,1753,1753,1753,1753,0
20230801,145300,174901131,1753,1753,1753,1753,0
20230801,145200,174901131,1753,1752,1753,1752,18
20230801,145100,174869583,1753,1753,1753,1753,0
20230801,145000,174869583,1753,1753,1753,1753,0
20230801,144900,174869583,1753,1753,1753,1753,0
20230801,144800,174869583,1753,1753,1753,1753,0
20230801,144700,174869583,1753,1753,1753,1753,0
20230801,144600,174869583,1753,1752,1753,1752,114
20230801,144500,174669761,1752,1752,1752,1752,191
20230801,144400,174335129,1752,1753,1753,1752,8
20230801,144300,174321111,1752,1752,1752,1752,225
20230801,144200,173926911,1753,1753,1753,1753,100
20230801,144100,173751611,1753,1754,1754,1753,31
20230801,144000,173697262,1753,1753,1753,1753,16
20230801,143900,173669214,1754,1754,1754,1754,0
20230801,143800,173669214,1754,1754,1754,1754,0
20230801,143700,173669214,1754,1754,1754,1754,0
20230801,143600,173669214,1754,1754,1754,1754,12
20230801,143500,173648166,1752,1752,1752,1752,0
20230801,143400,173648166,1752,1752,1752,1752,0
20230801,143300,173648166,1752,1752,1752,1752,0
20230801,143200,173648166,1752,1752,1752,1752,1488
20230801,143100,171041190,1752,1752,1752,1752,601
20230801,143000,169988238,1749,1749,1749,1749,18
20230801,142900,169956756,1752,1752,1752,1752,0
20230801,142800,169956756,1752,1752,1752,1752,0
20230801,142700,169956756,1752,1752,1752,1752,0
20230801,142600,169956756,1752,1752,1752,1752,0
20230801,142500,169956756,1752,1752,1752,1752,0
20230801,142400,169956756,1752,1752,1752,1752,14
20230801,142300,169932228,1752,1752,1752,1752,192
20230801,142200,169595844,1756,1756,1756,1756,0
20230801,142100,169595844,1756,1753,1756,1752,600
20230801,142000,168544071,1753,1753,1753,1753,1
20230801,141900,168542318,1753,1753,1753,1753,6
20230801,141800,168531800,1754,1754,1754,1754,911
20230801,141700,166933906,1754,1754,1754,1754,0
20230801,141600,166933906,1754,1754,1754,1754,12
20230801,141500,166912858,1752,1752,1752,1752,0
20230801,141400,166912858,1752,1752,1752,1752,0
20230801,141300,166912858,1752,1752,1752,1752,0
20230801,141200,166912858,1752,1752,1752,1752,0
20230801,141100,166912858,1752,1752,1752,1752,6
20230801,141000,166902346,1753,1752,1753,1752,227
20230801,140900,166504636,1753,1753,1753,1753,0
20230801,140800,166504636,1753,1753,1753,1753,0
20230801,140700,166504636,1753,1748,1753,1748,473
20230801,140600,165676462,1748,1748,1748,1748,1
20230801,140500,165674714,1748,1746,1748,1746,7
20230801,140400,165662480,1746,1746,1746,1746,3
20230801,140300,165657242,1750,1750,1750,1750,0
20230801,140200,165657242,1750,1747,1750,1747,106
20230801,140100,165471892,1746,1746,1746,1746,9
20230801,140000,165456178,1743,1743,1743,1743,0
20230801,135900,165456178,1743,1743,1743,1743,0
20230801,135800,165456178,1743,1743,1743,1743,9
20230801,135700,165440491,1747,1743,1748,1743,97
20230801,135600,165271058,1744,1742,1744,1742,20
20230801,135500,165236191,1744,1743,1744,1743,30
20230801,135400,165183877,1744,1744,1744,1744,10
20230801,135300,165166437,1744,1744,1744,1744,0
20230801,135200,165166437,1744,1735,1744,1735,207
20230801,135100,164806823,1723,1723,1723,1723,0
20230801,135000,164806823,1723,1733,1733,1723,7107
20230801,134900,152549052,1734,1734,1734,1734,4575
20230801,134800,144616002,1734,1734,1734,1734,220
20230801,134700,144234522,1734,1735,1735,1734,1112
20230801,134600,142305235,1735,1736,1736,1735,190
20230801,134500,141975579,1736,1736,1736,1736,124
20230801,134400,141760315,1740,1740,1740,1740,10
20230801,134300,141742915,1740,1740,1740,1740,230
20230801,134200,141342715,1737,1740,1740,1737,776
20230801,134100,139992591,1741,1745,1745,1741,200
20230801,134000,139644387,1746,1746,1746,1746,0
20230801,133900,139644387,1746,1746,1746,1746,0
20230801,133800,139644387,1746,1746,1746,1746,2
20230801,133700,139640895,1747,1747,1747,1747,2
20230801,133600,139637401,1753,1753,1753,1753,0
20230801,133500,139637401,1753,1753,1753,1753,0
20230801,133400,139637401,1753,1753,1753,1753,8
20230801,133300,139623377,1743,1743,1743,1743,0
20230801,133200,139623377,1743,1740,1743,1740,2805
20230801,133100,134742533,1740,1740,1740,1740,0
20230801,133000,134742533,1740,1744,1744,1740,10
20230801,132900,134725123,1744,1744,1744,1744,2
20230801,132800,134721635,1744,1744,1744,1744,0
20230801,132700,134721635,1744,1746,1746,1744,2063
20230801,132600,131123629,1746,1746,1747,1746,145
20230801,132500,130870369,1747,1749,1749,1747,1273
20230801,132400,128644865,1750,1757,1757,1750,3453
20230801,132300,122594036,1758,1758,1758,1758,34
20230801,132200,122534264,1759,1759,1759,1758,241
20230801,132100,122110362,1760,1760,1760,1760,0
20230801,132000,122110362,1760,1760,1760,1760,0
20230801,131900,122110362,1760,1764,1764,1760,3940
20230801,131800,115169704,1765,1765,1765,1765,35
20230801,131700,115107929,1769,1769,1769,1769,0
20230801,131600,115107929,1769,1769,1769,1769,0
20230801,131500,115107929,1769,1769,1769,1769,0
20230801,131400,115107929,1769,1769,1769,1769,0
20230801,131300,115107929,1769,1769,1769,1769,13
20230801,131200,115084932,1769,1769,1769,1769,112
20230801,131100,114886804,1762,1762,1762,1762,638
20230801,131000,113762648,1767,1767,1767,1767,0
20230801,130900,113762648,1767,1767,1767,1767,446
20230801,130800,112974566,1762,1763,1763,1762,1534
20230801,130700,110271153,1763,1763,1763,1763,0
20230801,130600,110271153,1763,1763,1763,1763,100
20230801,130500,110094853,1764,1764,1764,1764,0
20230801,130400,110094853,1764,1764,1764,1764,0
20230801,130300,110094853,1764,1764,1764,1764,6
20230801,130200,110084269,1763,1763,1763,1763,0
20230801,130100,110084269,1763,1763,1763,1763,6
20230801,130000,110073691,1764,1764,1764,1764,6
20230801,125900,110063107,1768,1768,1768,1768,0
20230801,125800,110063107,1768,1768,1768,1768,0
20230801,125700,110063107,1768,1768,1768,1768,50
20230801,125600,109974707,1763,1763,1763,1763,0
20230801,125500,109974707,1763,1766,1766,1763,104
20230801,125400,109791245,1766,1768,1768,1766,2603
20230801,125300,105189161,1768,1768,1768,1768,1517
20230801,125200,102507105,1768,1768,1768,1768,0
20230801,125100,102507105,1768,1768,1768,1768,0
20230801,125000,102507105,1768,1769,1769,1768,2574
20230801,124900,97954699,1771,1769,1771,1769,324
20230801,124800,97381495,1769,1769,1769,1769,0
20230801,124700,97381495,1769,1770,1770,1769,75
20230801,124600,97248781,1769,1771,1771,1769,1356
20230801,124500,94849711,1771,1771,1771,1771,9
20230801,124400,94833772,1771,1771,1771,1771,11
20230801,124300,94814291,1774,1774,1774,1774,0
20230801,124200,94814291,1774,1774,1774,1774,0
20230801,124100,94814291,1774,1774,1774,1774,6
20230801,124000,94803647,1774,1774,1774,1774,24
20230801,123900,94761071,1777,1777,1777,1777,0
20230801,123800,94761071,1777,1777,1777,1777,0
20230801,123700,94761071,1777,1777,1777,1777,1
20230801,123600,94759294,1771,1771,1771,1771,0
20230801,123500,94759294,1771,1771,1771,1771,117
20230801,123400,94552087,1780,1780,1780,1780,0
20230801,123300,94552087,1780,1780,1780,1780,0
20230801,123200,94552087,1780,1780,1780,1780,3
20230801,123100,94546747,1780,1777,1780,1777,2697
20230801,123000,89746437,1779,1779,1779,1779,0
20230801,122900,89746437,1779,1779,1779,1779,0
20230801,122800,89746437,1779,1779,1779,1779,2
20230801,122700,89742879,1780,1780,1780,1780,1
20230801,122600,89741099,1778,1778,1778,1778,6
20230801,122500,89730431,1768,1768,1768,1768,120
20230801,122400,89518271,1778,1778,1778,1778,0
20230801,122300,89518271,1778,1778,1778,1778,6
20230801,122200,89507603,1779,1777,1779,1777,3000
20230801,122100,84172424,1778,1778,1778,1778,0
20230801,122000,84172424,1778,1778,1778,1778,1
20230801,121900,84170646,1778,1778,1778,1778,0
20230801,121800,84170646,1778,1778,1778,1778,11
20230801,121700,84151088,1779,1777,1779,1777,272
20230801,121600,83667491,1774,1771,1774,1771,42
20230801,121500,83593102,1770,1769,1770,1769,1110
20230801,121400,81629308,1769,1769,1769,1769,0
20230801,121300,81629308,1769,1768,1769,1768,18
20230801,121200,81597478,1766,1766,1766,1766,0
20230801,121100,81597478,1766,1766,1766,1766,0
20230801,121000,81597478,1766,1766,1766,1766,0
20230801,120900,81597478,1766,1766,1766,1766,924
20230801,120800,79965694,1765,1765,1765,1765,0
20230801,120700,79965694,1765,1765,1765,1765,213
20230801,120600,79589749,1765,1765,1765,1765,31
20230801,120500,79535034,1766,1766,1766,1766,0
20230801,120400,79535034,1766,1766,1766,1766,20
20230801,120300,79499714,1765,1765,1765,1765,0
20230801,120200,79499714,1765,1765,1765,1765,2
20230801,120100,79496184,1768,1768,1768,1768,0
20230801,120000,79496184,1768,1768,1768,1768,0
20230801,115900,79496184,1768,1768,1768,1768,0
20230801,115800,79496184,1768,1768,1768,1768,0
20230801,115700,79496184,1768,1768,1768,1768,0
20230801,115600,79496184,1768,1768,1768,1768,1000
20230801,115500,77728184,1770,1770,1770,1770,0
20230801,115400,77728184,1770,1770,1770,1770,0
20230801,115300,77728184,1770,1770,1770,1770,0
20230801,115200,77728184,1770,1770,1770,1770,0
20230801,115100,77728184,1770,1770,1770,1770,0
20230801,115000,77728184,1770,1770,1770,1770,10
20230801,114900,77710484,1770,1770,1770,1770,0
20230801,114800,77710484,1770,1770,1770,1770,0
20230801,114700,77710484,1770,1770,1770,1770,100
20230801,114600,77533484,1772,1772,1772,1772,0
20230801,114500,77533484,1772,1772,1772,1772,0
20230801,114400,77533484,1772,1772,1772,1772,6
20230801,114300,77522852,1771,1771,1771,1771,10
20230801,114200,77505142,1772,1772,1772,1772,0
20230801,114100,77505142,1772,1772,1772,1772,2
20230801,114000,77501598,1772,1772,1772,1772,0
20230801,113900,77501598,1772,1772,1772,1772,0
20230801,113800,77501598,1772,1772,1772,1772,81
20230801,113700,77358066,1774,1774,1774,1774,0
20230801,113600,77358066,1774,1774,1774,1774,0
20230801,113500,77358066,1774,1774,1774,1774,0
20230801,113400,77358066,1774,1774,1774,1774,1
20230801,113300,77356292,1774,1774,1774,1774,0
20230801,113200,77356292,1774,1774,1774,1774,3
20230801,113100,77350970,1775,1775,1775,1775,0
20230801,113000,77350970,1775,1775,1775,1775,0
20230801,112900,77350970,1775,1775,1775,1775,0
20230801,112800,77350970,1775,1771,1775,1771,1001
20230801,112700,75574205,1771,1771,1771,1771,373
20230801,112600,74913622,1761,1761,1761,1761,0
20230801,112500,74913622,1761,1761,1761,1761,0
20230801,112400,74913622,1761,1761,1761,1761,0
20230801,112300,74913622,1761,1762,1762,1761,723
20230801,112200,73639713,1760,1760,1760,1760,6
20230801,112100,73629153,1761,1763,1763,1761,156
20230801,112000,73354282,1764,1767,1767,1764,487
20230801,111900,72494382,1766,1766,1766,1766,0
20230801,111800,72494382,1766,1766,1766,1766,36
20230801,111700,72430806,1766,1766,1766,1766,0
20230801,111600,72430806,1766,1767,1767,1766,2797
20230801,111500,67489537,1767,1767,1767,1767,709
20230801,111400,66236734,1768,1768,1768,1768,218
20230801,111300,65851310,1767,1767,1767,1767,0
20230801,111200,65851310,1767,1767,1767,1767,0
20230801,111100,65851310,1767,1767,1767,1767,0
20230801,111000,65851310,1767,1767,1767,1767,0
20230801,110900,65851310,1767,1767,1767,1767,257
20230801,110800,65397191,1767,1767,1767,1767,0
20230801,110700,65397191,1767,1767,1767,1767,1
20230801,110600,65395424,1767,1767,1767,1767,100
20230801,110500,65218724,1767,1767,1767,1767,0
20230801,110400,65218724,1767,1767,1767,1767,0
20230801,110300,65218724,1767,1767,1767,1767,6
20230801,110200,65208122,1767,1767,1767,1767,0
20230801,110100,65208122,1767,1767,1767,1767,104
20230801,110000,65024354,1767,1767,1767,1767,0
20230801,105900,65024354,1767,1767,1767,1767,0
20230801,105800,65024354,1767,1769,1769,1767,6
20230801,105700,65013749,1767,1767,1767,1767,0
20230801,105600,65013749,1767,1767,1767,1767,100
20230801,105500,64837049,1767,1767,1767,1767,0
20230801,105400,64837049,1767,1767,1767,1767,20
20230801,105300,64801709,1767,1767,1767,1767,17
20230801,105200,64771670,1767,1772,1772,1767,34
20230801,105100,64711587,1772,1772,1772,1772,5
20230801,105000,64702727,1776,1776,1776,1776,7
20230801,104900,64690295,1775,1775,1775,1775,0
20230801,104800,64690295,1775,1775,1775,1775,0
20230801,104700,64690295,1775,1775,1775,1775,0
20230801,104600,64690295,1775,1775,1775,1775,0
20230801,104500,64690295,1775,1775,1775,1775,10
20230801,104400,64672545,1776,1776,1776,1776,0
20230801,104300,64672545,1776,1776,1776,1776,1
20230801,104200,64670769,1777,1777,1777,1777,100
20230801,104100,64493069,1777,1776,1777,1776,253
20230801,104000,64043738,1776,1776,1776,1776,0
20230801,103900,64043738,1776,1776,1776,1776,0
20230801,103800,64043738,1776,1775,1776,1775,500
20230801,103700,63155762,1760,1760,1760,1760,0
20230801,103600,63155762,1760,1760,1760,1760,0
20230801,103500,63155762,1760,1760,1760,1760,0
20230801,103400,63155762,1760,1763,1763,1760,300
20230801,103300,62627531,1778,1778,1778,1778,10
20230801,103200,62609751,1779,1779,1779,1779,2
20230801,103100,62606193,1779,1779,1779,1779,4
20230801,103000,62599077,1779,1778,1779,1778,1000
20230801,102900,60820094,1779,1770,1779,1770,796
20230801,102800,59404868,1770,1770,1770,1770,0
20230801,102700,59404868,1770,1770,1770,1770,0
20230801,102600,59404868,1770,1770,1770,1770,0
20230801,102500,59404868,1770,1770,1770,1770,0
20230801,102400,59404868,1770,1769,1770,1769,1218
20230801,102300,57249014,1764,1764,1764,1764,0
20230801,102200,57249014,1764,1764,1764,1764,357
20230801,102100,56619266,1770,1770,1770,1770,0
20230801,102000,56619266,1770,1770,1770,1770,0
20230801,101900,56619266,1770,1770,1770,1770,50
20230801,101800,56530766,1770,1770,1770,1770,0
20230801,101700,56530766,1770,1770,1770,1770,500
20230801,101600,55645766,1770,1770,1770,1770,500
20230801,101500,54760766,1774,1774,1774,1774,0
20230801,101400,54760766,1774,1773,1774,1773,456
20230801,101300,53951878,1773,1773,1773,1773,0
20230801,101200,53951878,1773,1773,1773,1773,5
20230801,101100,53943013,1773,1773,1773,1773,1
20230801,101000,53941240,1761,1761,1761,1761,0
20230801,100900,53941240,1761,1761,1761,1761,276
20230801,100800,53455204,1774,1774,1774,1774,0
20230801,100700,53455204,1774,1771,1774,1771,200
20230801,100600,53100722,1771,1771,1771,1771,0
20230801,100500,53100722,1771,1771,1771,1771,0
20230801,100400,53100722,1771,1771,1771,1771,2
20230801,100300,53097180,1761,1761,1761,1761,0
20230801,100200,53097180,1761,1761,1761,1761,0
20230801,100100,53097180,1761,1760,1761,1760,460
20230801,100000,52287127,1761,1771,1771,1761,4492
20230801,095900,44373167,1773,1761,1773,1761,114
20230801,095800,44172389,1774,1774,1774,1774,0
20230801,095700,44172389,1774,1774,1774,1774,0
20230801,095600,44172389,1774,1774,1774,1774,0
20230801,095500,44172389,1774,1774,1774,1774,0
20230801,095400,44172389,1774,1774,1774,1774,1
20230801,095300,44170615,1774,1774,1774,1774,200
20230801,095200,43815815,1778,1778,1778,1778,16
20230801,095100,43787367,1778,1778,1778,1778,54
20230801,095000,43691355,1778,1774,1778,1774,13
20230801,094900,43668247,1771,1771,1771,1771,1
20230801,094800,43666476,1753,1778,1779,1753,361
20230801,094700,43030438,1779,1778,1779,1778,50
20230801,094600,42941493,1779,1764,1779,1764,204
20230801,094500,42579632,1764,1765,1765,1764,141
20230801,094400,42330878,1760,1765,1765,1760,101
20230801,094300,42153113,1760,1762,1766,1760,3852
20230801,094200,35358649,1760,1756,1760,1756,7797
20230801,094100,21658276,1753,1753,1753,1753,350
20230801,094000,21044726,1753,1753,1753,1753,0
20230801,093900,21044726,1753,1753,1753,1753,0
20230801,093800,21044726,1753,1753,1753,1753,32
20230801,093700,20988630,1753,1752,1753,1752,62
20230801,093600,20879996,1752,1752,1752,1752,0
20230801,093500,20879996,1752,1752,1752,1752,1
20230801,093400,20878244,1752,1752,1752,1752,93
20230801,093300,20715308,1752,1752,1752,1752,170
20230801,093200,20417468,1753,1753,1753,1753,79
20230801,093100,20278981,1757,1757,1757,1757,0
20230801,093000,20278981,1757,1757,1757,1757,1
20230801,092900,20277224,1757,1757,1757,1757,0
20230801,092800,20277224,1757,1754,1757,1754,1597
20230801,092700,17471931,1752,1752,1752,1752,30
20230801,092600,17419371,1753,1753,1753,1753,0
20230801,092500,17419371,1753,1753,1753,1753,1575
20230801,092400,14658396,1752,1752,1752,1752,399
20230801,092300,13959348,1752,1752,1752,1752,301
20230801,092200,13431996,1752,1753,1753,1752,467
20230801,092100,12613645,1751,1751,1751,1750,1260
20230801,092000,10408495,1751,1751,1751,1751,165
20230801,091900,10119580,1751,1751,1751,1751,0
20230801,091800,10119580,1751,1751,1751,1751,524
20230801,091700,9202056,1751,1751,1751,1751,0
20230801,091600,9202056,1751,1751,1751,1751,0
20230801,091500,9202056,1751,1751,1751,1751,2100
20230801,091400,5524956,1751,1751,1751,1751,900
20230801,091300,3949056,1758,1758,1758,1758,170
20230801,091200,3650196,1749,1750,1750,1749,300
20230801,091100,3125326,1761,1761,1761,1761,0
20230801,091000,3125326,1761,1759,1761,1759,155
20230801,090900,2852491,1761,1761,1761,1761,6
20230801,090800,2841925,1762,1762,1762,1762,0
20230801,090700,2841925,1762,1760,1762,1760,81
20230801,090600,2699360,1760,1760,1760,1760,10
20230801,090500,2681760,1760,1759,1760,1759,20
20230801,090400,2646570,1744,1744,1744,1744,0
20230801,090300,2646570,1744,1745,1746,1744,549
20230801,090200,1688878,1760,1746,1760,1746,5
20230801,090100,1680120,1746,1746,1746,1746,0
20230801,090000,1680120,1746,1753,1763,1746,958