KissMeData/085810/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194300,94784732,1594,1594,1594,1594,764
20230801,194200,94784732,1594,1594,1594,1594,0
20230801,194100,94784732,1594,1594,1594,1594,0
20230801,194000,94784732,1594,1594,1594,1594,0
20230801,193900,94784732,1594,1594,1594,1594,0
20230801,193800,94784732,1594,1594,1594,1594,0
20230801,193700,94784732,1594,1594,1594,1594,0
20230801,193600,94784732,1594,1594,1594,1594,0
20230801,193500,94784732,1594,1594,1594,1594,0
20230801,193400,94784732,1594,1594,1594,1594,0
20230801,193300,94784732,1594,1594,1594,1594,0
20230801,193200,94784732,1594,1594,1594,1594,0
20230801,193100,94784732,1594,1594,1594,1594,0
20230801,193000,94784732,1594,1594,1594,1594,0
20230801,192900,94784732,1594,1594,1594,1594,0
20230801,192800,94784732,1594,1594,1594,1594,0
20230801,192700,94784732,1594,1594,1594,1594,0
20230801,192600,94784732,1594,1594,1594,1594,0
20230801,192500,94784732,1594,1594,1594,1594,0
20230801,192400,94784732,1594,1594,1594,1594,0
20230801,192300,94784732,1594,1594,1594,1594,0
20230801,192200,94784732,1594,1594,1594,1594,0
20230801,192100,94784732,1594,1594,1594,1594,0
20230801,192000,94784732,1594,1594,1594,1594,0
20230801,191900,94784732,1594,1594,1594,1594,0
20230801,191800,94784732,1594,1594,1594,1594,0
20230801,191700,94784732,1594,1594,1594,1594,0
20230801,191600,94784732,1594,1594,1594,1594,0
20230801,191500,94784732,1594,1594,1594,1594,0
20230801,191400,94784732,1594,1594,1594,1594,0
20230801,191300,94784732,1594,1594,1594,1594,764
20230801,191200,94784732,1594,1594,1594,1594,0
20230801,191100,94784732,1594,1594,1594,1594,0
20230801,191000,94784732,1594,1594,1594,1594,0
20230801,190900,94784732,1594,1594,1594,1594,0
20230801,190800,94784732,1594,1594,1594,1594,0
20230801,190700,94784732,1594,1594,1594,1594,0
20230801,190600,94784732,1594,1594,1594,1594,0
20230801,190500,94784732,1594,1594,1594,1594,0
20230801,190400,94784732,1594,1594,1594,1594,0
20230801,190300,94784732,1594,1594,1594,1594,0
20230801,190200,94784732,1594,1594,1594,1594,0
20230801,190100,94784732,1594,1594,1594,1594,0
20230801,190000,94784732,1594,1594,1594,1594,0
20230801,185900,94784732,1594,1594,1594,1594,0
20230801,185800,94784732,1594,1594,1594,1594,0
20230801,185700,94784732,1594,1594,1594,1594,0
20230801,185600,94784732,1594,1594,1594,1594,0
20230801,185500,94784732,1594,1594,1594,1594,0
20230801,185400,94784732,1594,1594,1594,1594,0
20230801,185300,94784732,1594,1594,1594,1594,0
20230801,185200,94784732,1594,1594,1594,1594,0
20230801,185100,94784732,1594,1594,1594,1594,0
20230801,185000,94784732,1594,1594,1594,1594,0
20230801,184900,94784732,1594,1594,1594,1594,0
20230801,184800,94784732,1594,1594,1594,1594,0
20230801,184700,94784732,1594,1594,1594,1594,0
20230801,184600,94784732,1594,1594,1594,1594,0
20230801,184500,94784732,1594,1594,1594,1594,0
20230801,184400,94784732,1594,1594,1594,1594,0
20230801,184300,94784732,1594,1594,1594,1594,764
20230801,184200,94784732,1594,1594,1594,1594,0
20230801,184100,94784732,1594,1594,1594,1594,0
20230801,184000,94784732,1594,1594,1594,1594,0
20230801,183900,94784732,1594,1594,1594,1594,0
20230801,183800,94784732,1594,1594,1594,1594,0
20230801,183700,94784732,1594,1594,1594,1594,0
20230801,183600,94784732,1594,1594,1594,1594,0
20230801,183500,94784732,1594,1594,1594,1594,0
20230801,183400,94784732,1594,1594,1594,1594,0
20230801,183300,94784732,1594,1594,1594,1594,0
20230801,183200,94784732,1594,1594,1594,1594,0
20230801,183100,94784732,1594,1594,1594,1594,0
20230801,183000,94784732,1594,1594,1594,1594,0
20230801,182900,94784732,1594,1594,1594,1594,0
20230801,182800,94784732,1594,1594,1594,1594,0
20230801,182700,94784732,1594,1594,1594,1594,0
20230801,182600,94784732,1594,1594,1594,1594,0
20230801,182500,94784732,1594,1594,1594,1594,0
20230801,182400,94784732,1594,1594,1594,1594,0
20230801,182300,94784732,1594,1594,1594,1594,0
20230801,182200,94784732,1594,1594,1594,1594,0
20230801,182100,94784732,1594,1594,1594,1594,0
20230801,182000,94784732,1594,1594,1594,1594,0
20230801,181900,94784732,1594,1594,1594,1594,0
20230801,181800,94784732,1594,1594,1594,1594,0
20230801,181700,94784732,1594,1594,1594,1594,0
20230801,181600,94784732,1594,1594,1594,1594,0
20230801,181500,94784732,1594,1594,1594,1594,0
20230801,181400,94784732,1594,1594,1594,1594,0
20230801,181300,94784732,1594,1594,1594,1594,764
20230801,181200,94784732,1594,1594,1594,1594,0
20230801,181100,94784732,1594,1594,1594,1594,0
20230801,181000,94784732,1594,1594,1594,1594,0
20230801,180900,94784732,1594,1594,1594,1594,0
20230801,180800,94784732,1594,1594,1594,1594,0
20230801,180700,94784732,1594,1594,1594,1594,0
20230801,180600,94784732,1594,1594,1594,1594,0
20230801,180500,94784732,1594,1594,1594,1594,0
20230801,180400,94784732,1594,1594,1594,1594,0
20230801,180300,94784732,1594,1594,1594,1594,0
20230801,180200,94784732,1594,1594,1594,1594,0
20230801,180100,94784732,1594,1594,1594,1594,0
20230801,180000,94784732,1594,1594,1594,1594,0
20230801,175900,94784732,1594,1594,1594,1594,0
20230801,175800,94784732,1594,1594,1594,1594,0
20230801,175700,94784732,1594,1594,1594,1594,0
20230801,175600,94784732,1594,1594,1594,1594,0
20230801,175500,94784732,1594,1594,1594,1594,0
20230801,175400,94784732,1594,1594,1594,1594,0
20230801,175300,94784732,1594,1594,1594,1594,0
20230801,175200,94784732,1594,1594,1594,1594,0
20230801,175100,94784732,1594,1594,1594,1594,0
20230801,175000,94784732,1594,1594,1594,1594,0
20230801,174900,94784732,1594,1594,1594,1594,0
20230801,174800,94784732,1594,1594,1594,1594,0
20230801,174700,94784732,1594,1594,1594,1594,0
20230801,174600,94784732,1594,1594,1594,1594,0
20230801,174500,94784732,1594,1594,1594,1594,0
20230801,174400,94784732,1594,1594,1594,1594,0
20230801,174300,94784732,1594,1594,1594,1594,764
20230801,174200,94784732,1594,1594,1594,1594,0
20230801,174100,94784732,1594,1594,1594,1594,0
20230801,174000,94784732,1594,1594,1594,1594,0
20230801,173900,94784732,1594,1594,1594,1594,0
20230801,173800,94784732,1594,1594,1594,1594,0
20230801,173700,94784732,1594,1594,1594,1594,0
20230801,173600,94784732,1594,1594,1594,1594,0
20230801,173500,94784732,1594,1594,1594,1594,0
20230801,173400,94784732,1594,1594,1594,1594,0
20230801,173300,94784732,1594,1594,1594,1594,0
20230801,173200,94784732,1594,1594,1594,1594,0
20230801,173100,94784732,1594,1594,1594,1594,0
20230801,173000,94784732,1594,1594,1594,1594,0
20230801,172900,94784732,1594,1594,1594,1594,0
20230801,172800,94784732,1594,1594,1594,1594,0
20230801,172700,94784732,1594,1594,1594,1594,0
20230801,172600,94784732,1594,1594,1594,1594,0
20230801,172500,94784732,1594,1594,1594,1594,0
20230801,172400,94784732,1594,1594,1594,1594,0
20230801,172300,94784732,1594,1594,1594,1594,0
20230801,172200,94784732,1594,1594,1594,1594,0
20230801,172100,94784732,1594,1594,1594,1594,0
20230801,172000,94784732,1594,1594,1594,1594,0
20230801,171900,94784732,1594,1594,1594,1594,0
20230801,171800,94784732,1594,1594,1594,1594,0
20230801,171700,94784732,1594,1594,1594,1594,0
20230801,171600,94784732,1594,1594,1594,1594,0
20230801,171500,94784732,1594,1594,1594,1594,0
20230801,171400,94784732,1594,1594,1594,1594,0
20230801,171300,94784732,1594,1594,1594,1594,764
20230801,171200,94784732,1594,1594,1594,1594,0
20230801,171100,94784732,1594,1594,1594,1594,0
20230801,171000,94784732,1594,1594,1594,1594,0
20230801,170900,94784732,1594,1594,1594,1594,0
20230801,170800,94784732,1594,1594,1594,1594,0
20230801,170700,94784732,1594,1594,1594,1594,0
20230801,170600,94784732,1594,1594,1594,1594,0
20230801,170500,94784732,1594,1594,1594,1594,0
20230801,170400,94784732,1594,1594,1594,1594,0
20230801,170300,94784732,1594,1594,1594,1594,0
20230801,170200,94784732,1594,1594,1594,1594,0
20230801,170100,94784732,1594,1594,1594,1594,0
20230801,170000,94784732,1594,1594,1594,1594,0
20230801,165900,94784732,1594,1594,1594,1594,0
20230801,165800,94784732,1594,1594,1594,1594,0
20230801,165700,94784732,1594,1594,1594,1594,0
20230801,165600,94784732,1594,1594,1594,1594,0
20230801,165500,94784732,1594,1594,1594,1594,0
20230801,165400,94784732,1594,1594,1594,1594,0
20230801,165300,94784732,1594,1594,1594,1594,0
20230801,165200,94784732,1594,1594,1594,1594,0
20230801,165100,94784732,1594,1594,1594,1594,0
20230801,165000,94784732,1594,1594,1594,1594,0
20230801,164900,94784732,1594,1594,1594,1594,0
20230801,164800,94784732,1594,1594,1594,1594,0
20230801,164700,94784732,1594,1594,1594,1594,0
20230801,164600,94784732,1594,1594,1594,1594,0
20230801,164500,94784732,1594,1594,1594,1594,0
20230801,164400,94784732,1594,1594,1594,1594,0
20230801,164300,94784732,1594,1594,1594,1594,764
20230801,164200,94784732,1594,1594,1594,1594,0
20230801,164100,94784732,1594,1594,1594,1594,0
20230801,164000,94784732,1594,1594,1594,1594,0
20230801,163900,94784732,1594,1594,1594,1594,0
20230801,163800,94784732,1594,1594,1594,1594,0
20230801,163700,94784732,1594,1594,1594,1594,0
20230801,163600,94784732,1594,1594,1594,1594,0
20230801,163500,94784732,1594,1594,1594,1594,0
20230801,163400,94784732,1594,1594,1594,1594,0
20230801,163300,94784732,1594,1594,1594,1594,0
20230801,163200,94784732,1594,1594,1594,1594,0
20230801,163100,94784732,1594,1594,1594,1594,0
20230801,163000,94784732,1594,1594,1594,1594,0
20230801,162900,94784732,1594,1594,1594,1594,0
20230801,162800,94784732,1594,1594,1594,1594,0
20230801,162700,94784732,1594,1594,1594,1594,0
20230801,162600,94784732,1594,1594,1594,1594,0
20230801,162500,94784732,1594,1594,1594,1594,0
20230801,162400,94784732,1594,1594,1594,1594,0
20230801,162300,94784732,1594,1594,1594,1594,0
20230801,162200,94784732,1594,1594,1594,1594,0
20230801,162100,94784732,1594,1594,1594,1594,0
20230801,162000,94784732,1594,1594,1594,1594,0
20230801,161900,94784732,1594,1594,1594,1594,0
20230801,161800,94784732,1594,1594,1594,1594,0
20230801,161700,94784732,1594,1594,1594,1594,0
20230801,161600,94784732,1594,1594,1594,1594,0
20230801,161500,94784732,1594,1594,1594,1594,0
20230801,161400,94784732,1594,1594,1594,1594,0
20230801,161300,94784732,1594,1594,1594,1594,764
20230801,161200,94784732,1594,1594,1594,1594,0
20230801,161100,94784732,1594,1594,1594,1594,0
20230801,161000,94784732,1594,1594,1594,1594,0
20230801,160900,94784732,1594,1594,1594,1594,0
20230801,160800,94784732,1594,1594,1594,1594,0
20230801,160700,94784732,1594,1594,1594,1594,0
20230801,160600,94784732,1594,1594,1594,1594,0
20230801,160500,94784732,1594,1594,1594,1594,0
20230801,160400,94784732,1594,1594,1594,1594,0
20230801,160300,94784732,1594,1594,1594,1594,0
20230801,160200,94784732,1594,1594,1594,1594,0
20230801,160100,94784732,1594,1594,1594,1594,0
20230801,160000,94784732,1594,1594,1594,1594,0
20230801,155900,94784732,1594,1594,1594,1594,0
20230801,155800,94784732,1594,1594,1594,1594,0
20230801,155700,94784732,1594,1594,1594,1594,0
20230801,155600,94784732,1594,1594,1594,1594,0
20230801,155500,94784732,1594,1594,1594,1594,0
20230801,155400,94784732,1594,1594,1594,1594,0
20230801,155300,94784732,1594,1594,1594,1594,0
20230801,155200,94784732,1594,1594,1594,1594,0
20230801,155100,94784732,1594,1594,1594,1594,0
20230801,155000,94784732,1594,1594,1594,1594,0
20230801,154900,94784732,1594,1594,1594,1594,0
20230801,154800,94784732,1594,1594,1594,1594,0
20230801,154700,94784732,1594,1594,1594,1594,0
20230801,154600,94784732,1594,1594,1594,1594,0
20230801,154500,94784732,1594,1594,1594,1594,0
20230801,154400,94784732,1594,1594,1594,1594,0
20230801,154300,94784732,1594,1594,1594,1594,764
20230801,154200,94784732,1594,1594,1594,1594,0
20230801,154100,94784732,1594,1594,1594,1594,0
20230801,154000,94784732,1594,1594,1594,1594,0
20230801,153900,94784732,1594,1594,1594,1594,0
20230801,153800,94784732,1594,1594,1594,1594,0
20230801,153700,94784732,1594,1594,1594,1594,0
20230801,153600,94784732,1594,1594,1594,1594,0
20230801,153500,94784732,1594,1594,1594,1594,0
20230801,153400,94784732,1594,1594,1594,1594,0
20230801,153300,94784732,1594,1594,1594,1594,0
20230801,153200,94784732,1594,1594,1594,1594,0
20230801,153100,94784732,1594,1594,1594,1594,0
20230801,153000,94784732,1594,1594,1594,1594,764
20230801,152900,93566916,1594,1594,1594,1594,0
20230801,152800,93566916,1594,1594,1594,1594,0
20230801,152700,93566916,1594,1594,1594,1594,0
20230801,152600,93566916,1594,1594,1594,1594,0
20230801,152500,93566916,1594,1594,1594,1594,0
20230801,152400,93566916,1594,1594,1594,1594,0
20230801,152300,93566916,1594,1594,1594,1594,0
20230801,152200,93566916,1594,1594,1594,1594,0
20230801,152100,93566916,1594,1594,1594,1594,0
20230801,152000,93566916,1594,1594,1594,1594,0
20230801,151900,93566916,1594,1594,1594,1594,0
20230801,151800,93566916,1594,1594,1594,1594,0
20230801,151700,93566916,1594,1594,1594,1594,15
20230801,151600,93543006,1594,1594,1594,1594,10
20230801,151500,93527066,1586,1586,1586,1586,0
20230801,151400,93527066,1586,1586,1586,1586,0
20230801,151300,93527066,1586,1587,1587,1586,1000
20230801,151200,91941060,1586,1586,1586,1586,0
20230801,151100,91941060,1586,1586,1586,1586,0
20230801,151000,91941060,1586,1586,1586,1586,0
20230801,150900,91941060,1586,1586,1586,1586,1
20230801,150800,91939474,1586,1585,1586,1585,79
20230801,150700,91814246,1585,1584,1585,1578,2163
20230801,150600,88397755,1584,1584,1584,1584,102
20230801,150500,88236187,1585,1586,1586,1585,426
20230801,150400,87560849,1588,1588,1588,1588,40
20230801,150300,87497329,1586,1585,1586,1585,665
20230801,150200,86443164,1585,1586,1586,1585,204
20230801,150100,86119627,1586,1586,1586,1586,3
20230801,150000,86114869,1591,1591,1591,1591,0
20230801,145900,86114869,1591,1591,1591,1591,0
20230801,145800,86114869,1591,1585,1591,1585,330
20230801,145700,85591487,1585,1585,1585,1585,0
20230801,145600,85591487,1585,1585,1585,1585,0
20230801,145500,85591487,1585,1585,1585,1585,1021
20230801,145400,83973202,1586,1586,1586,1586,0
20230801,145300,83973202,1586,1583,1586,1583,30
20230801,145200,83925643,1583,1583,1583,1583,70
20230801,145100,83814833,1583,1583,1583,1583,0
20230801,145000,83814833,1583,1583,1583,1583,0
20230801,144900,83814833,1583,1583,1583,1583,0
20230801,144800,83814833,1583,1583,1583,1583,0
20230801,144700,83814833,1583,1583,1583,1583,0
20230801,144600,83814833,1583,1583,1583,1583,0
20230801,144500,83814833,1583,1583,1583,1583,0
20230801,144400,83814833,1583,1583,1583,1583,60
20230801,144300,83719853,1583,1583,1583,1583,0
20230801,144200,83719853,1583,1583,1583,1583,0
20230801,144100,83719853,1583,1583,1583,1583,0
20230801,144000,83719853,1583,1583,1583,1583,0
20230801,143900,83719853,1583,1583,1583,1583,0
20230801,143800,83719853,1583,1583,1583,1583,0
20230801,143700,83719853,1583,1583,1583,1583,0
20230801,143600,83719853,1583,1583,1583,1583,20
20230801,143500,83688193,1583,1581,1583,1580,1315
20230801,143400,81610198,1580,1580,1580,1580,0
20230801,143300,81610198,1580,1580,1580,1580,400
20230801,143200,80978198,1580,1580,1580,1580,15
20230801,143100,80954498,1582,1582,1582,1582,21
20230801,143000,80921276,1586,1586,1586,1586,0
20230801,142900,80921276,1586,1586,1586,1586,0
20230801,142800,80921276,1586,1586,1586,1586,50
20230801,142700,80841976,1587,1587,1587,1587,0
20230801,142600,80841976,1587,1587,1587,1587,10
20230801,142500,80826106,1581,1581,1581,1581,589
20230801,142400,79894897,1581,1581,1581,1581,0
20230801,142300,79894897,1581,1581,1581,1581,0
20230801,142200,79894897,1581,1587,1587,1581,1612
20230801,142100,77346265,1581,1581,1581,1581,5186
20230801,142000,69147199,1581,1583,1583,1581,1745
20230801,141900,66387383,1582,1582,1582,1582,0
20230801,141800,66387383,1582,1583,1583,1582,850
20230801,141700,65042633,1582,1582,1582,1582,0
20230801,141600,65042633,1582,1582,1582,1582,0
20230801,141500,65042633,1582,1582,1582,1582,0
20230801,141400,65042633,1582,1582,1582,1582,0
20230801,141300,65042633,1582,1582,1582,1582,0
20230801,141200,65042633,1582,1587,1587,1582,510
20230801,141100,64234867,1588,1588,1588,1588,0
20230801,141000,64234867,1588,1588,1588,1588,0
20230801,140900,64234867,1588,1588,1588,1588,33
20230801,140800,64182463,1588,1589,1589,1588,17
20230801,140700,64155457,1590,1590,1590,1590,0
20230801,140600,64155457,1590,1590,1590,1590,20
20230801,140500,64123657,1587,1587,1587,1587,0
20230801,140400,64123657,1587,1587,1587,1587,0
20230801,140300,64123657,1587,1587,1587,1587,0
20230801,140200,64123657,1587,1587,1587,1587,0
20230801,140100,64123657,1587,1587,1587,1587,0
20230801,140000,64123657,1587,1587,1587,1587,0
20230801,135900,64123657,1587,1587,1587,1587,0
20230801,135800,64123657,1587,1587,1587,1587,100
20230801,135700,63964957,1587,1587,1587,1587,0
20230801,135600,63964957,1587,1587,1587,1587,0
20230801,135500,63964957,1587,1587,1587,1587,0
20230801,135400,63964957,1587,1587,1587,1587,1
20230801,135300,63963370,1587,1587,1587,1587,0
20230801,135200,63963370,1587,1587,1587,1587,0
20230801,135100,63963370,1587,1587,1587,1587,0
20230801,135000,63963370,1587,1587,1587,1587,0
20230801,134900,63963370,1587,1587,1587,1587,64
20230801,134800,63861802,1588,1588,1588,1588,0
20230801,134700,63861802,1588,1588,1588,1588,0
20230801,134600,63861802,1588,1588,1588,1588,0
20230801,134500,63861802,1588,1588,1588,1588,0
20230801,134400,63861802,1588,1588,1588,1588,415
20230801,134300,63202782,1588,1590,1590,1588,128
20230801,134200,62999391,1592,1592,1592,1590,5
20230801,134100,62991434,1596,1582,1596,1582,4
20230801,134000,62985092,1581,1597,1597,1581,4450
20230801,133900,55917197,1586,1586,1586,1586,0
20230801,133800,55917197,1586,1586,1586,1586,0
20230801,133700,55917197,1586,1586,1586,1586,10
20230801,133600,55901337,1586,1586,1586,1586,50
20230801,133500,55822037,1597,1597,1597,1597,3060
20230801,133400,50935217,1586,1594,1597,1586,4980
20230801,133300,42986923,1585,1585,1585,1585,0
20230801,133200,42986923,1585,1585,1585,1585,0
20230801,133100,42986923,1585,1585,1585,1585,0
20230801,133000,42986923,1585,1585,1585,1585,0
20230801,132900,42986923,1585,1585,1585,1585,0
20230801,132800,42986923,1585,1585,1585,1585,0
20230801,132700,42986923,1585,1585,1585,1585,2100
20230801,132600,39658423,1585,1585,1585,1585,0
20230801,132500,39658423,1585,1585,1585,1585,2900
20230801,132400,35061923,1586,1587,1587,1586,771
20230801,132300,33838616,1588,1588,1588,1588,0
20230801,132200,33838616,1588,1588,1588,1588,65
20230801,132100,33735396,1588,1588,1588,1588,0
20230801,132000,33735396,1588,1589,1589,1588,2
20230801,131900,33732219,1590,1590,1590,1590,101
20230801,131800,33571629,1595,1595,1595,1595,0
20230801,131700,33571629,1595,1595,1595,1595,0
20230801,131600,33571629,1595,1595,1595,1595,0
20230801,131500,33571629,1595,1595,1595,1595,0
20230801,131400,33571629,1595,1595,1595,1595,0
20230801,131300,33571629,1595,1595,1595,1595,0
20230801,131200,33571629,1595,1595,1595,1595,101
20230801,131100,33410534,1591,1591,1591,1591,0
20230801,131000,33410534,1591,1591,1591,1591,0
20230801,130900,33410534,1591,1591,1591,1591,0
20230801,130800,33410534,1591,1591,1591,1591,200
20230801,130700,33092334,1591,1591,1591,1591,1
20230801,130600,33090743,1592,1592,1592,1592,1
20230801,130500,33089151,1593,1593,1593,1593,1
20230801,130400,33087558,1595,1595,1595,1595,1
20230801,130300,33085963,1596,1596,1596,1596,0
20230801,130200,33085963,1596,1596,1596,1596,0
20230801,130100,33085963,1596,1596,1596,1596,0
20230801,130000,33085963,1596,1596,1596,1596,0
20230801,125900,33085963,1596,1596,1596,1596,94
20230801,125800,32935939,1596,1595,1596,1595,200
20230801,125700,32616742,1596,1595,1596,1595,300
20230801,125600,32138029,1595,1595,1595,1594,3
20230801,125500,32133245,1596,1596,1596,1596,0
20230801,125400,32133245,1596,1596,1596,1596,0
20230801,125300,32133245,1596,1596,1596,1596,0
20230801,125200,32133245,1596,1596,1596,1596,0
20230801,125100,32133245,1596,1596,1596,1596,0
20230801,125000,32133245,1596,1596,1596,1596,50
20230801,124900,32053445,1596,1596,1596,1596,0
20230801,124800,32053445,1596,1596,1596,1596,500
20230801,124700,31255445,1596,1596,1596,1596,0
20230801,124600,31255445,1596,1596,1596,1596,3
20230801,124500,31250657,1596,1596,1596,1596,0
20230801,124400,31250657,1596,1596,1596,1596,0
20230801,124300,31250657,1596,1596,1596,1596,0
20230801,124200,31250657,1596,1596,1596,1596,0
20230801,124100,31250657,1596,1596,1596,1596,0
20230801,124000,31250657,1596,1596,1596,1596,0
20230801,123900,31250657,1596,1596,1596,1596,0
20230801,123800,31250657,1596,1596,1596,1596,0
20230801,123700,31250657,1596,1596,1596,1596,0
20230801,123600,31250657,1596,1596,1596,1596,0
20230801,123500,31250657,1596,1596,1596,1596,0
20230801,123400,31250657,1596,1596,1596,1596,0
20230801,123300,31250657,1596,1596,1596,1596,0
20230801,123200,31250657,1596,1596,1596,1596,0
20230801,123100,31250657,1596,1596,1596,1596,0
20230801,123000,31250657,1596,1596,1596,1596,3
20230801,122900,31245869,1596,1596,1596,1596,500
20230801,122800,30447869,1596,1596,1596,1596,0
20230801,122700,30447869,1596,1596,1596,1596,0
20230801,122600,30447869,1596,1596,1596,1596,0
20230801,122500,30447869,1596,1596,1596,1596,0
20230801,122400,30447869,1596,1596,1596,1596,0
20230801,122300,30447869,1596,1596,1596,1596,0
20230801,122200,30447869,1596,1596,1596,1596,59
20230801,122100,30353705,1596,1596,1596,1596,0
20230801,122000,30353705,1596,1596,1596,1596,0
20230801,121900,30353705,1596,1596,1596,1596,0
20230801,121800,30353705,1596,1596,1596,1596,0
20230801,121700,30353705,1596,1596,1596,1596,0
20230801,121600,30353705,1596,1596,1596,1596,0
20230801,121500,30353705,1596,1596,1596,1596,0
20230801,121400,30353705,1596,1596,1596,1596,0
20230801,121300,30353705,1596,1596,1596,1596,0
20230801,121200,30353705,1596,1596,1596,1596,0
20230801,121100,30353705,1596,1596,1596,1596,2
20230801,121000,30350513,1596,1596,1596,1596,0
20230801,120900,30350513,1596,1596,1596,1596,0
20230801,120800,30350513,1596,1596,1596,1596,0
20230801,120700,30350513,1596,1596,1596,1596,0
20230801,120600,30350513,1596,1596,1596,1596,0
20230801,120500,30350513,1596,1596,1596,1596,0
20230801,120400,30350513,1596,1596,1596,1596,0
20230801,120300,30350513,1596,1596,1596,1596,1
20230801,120200,30348917,1597,1596,1597,1596,2000
20230801,120100,27155118,1596,1596,1596,1596,0
20230801,120000,27155118,1596,1596,1596,1596,0
20230801,115900,27155118,1596,1596,1596,1596,1
20230801,115800,27153522,1595,1595,1595,1595,0
20230801,115700,27153522,1595,1595,1595,1595,0
20230801,115600,27153522,1595,1595,1595,1595,0
20230801,115500,27153522,1595,1595,1595,1595,0
20230801,115400,27153522,1595,1595,1595,1595,0
20230801,115300,27153522,1595,1595,1595,1595,0
20230801,115200,27153522,1595,1595,1595,1595,0
20230801,115100,27153522,1595,1595,1595,1595,0
20230801,115000,27153522,1595,1595,1595,1595,0
20230801,114900,27153522,1595,1595,1595,1595,0
20230801,114800,27153522,1595,1595,1595,1595,0
20230801,114700,27153522,1595,1595,1595,1595,0
20230801,114600,27153522,1595,1595,1595,1595,0
20230801,114500,27153522,1595,1595,1595,1595,3000
20230801,114400,22368522,1582,1582,1582,1582,0
20230801,114300,22368522,1582,1582,1582,1582,0
20230801,114200,22368522,1582,1582,1582,1582,0
20230801,114100,22368522,1582,1582,1582,1582,0
20230801,114000,22368522,1582,1582,1582,1582,0
20230801,113900,22368522,1582,1582,1582,1582,0
20230801,113800,22368522,1582,1582,1582,1582,0
20230801,113700,22368522,1582,1582,1582,1582,0
20230801,113600,22368522,1582,1582,1582,1582,118
20230801,113500,22181846,1582,1582,1582,1582,152
20230801,113400,21941382,1582,1582,1582,1582,0
20230801,113300,21941382,1582,1582,1582,1582,0
20230801,113200,21941382,1582,1582,1582,1582,0
20230801,113100,21941382,1582,1582,1582,1582,0
20230801,113000,21941382,1582,1582,1582,1582,0
20230801,112900,21941382,1582,1582,1582,1582,0
20230801,112800,21941382,1582,1582,1582,1582,0
20230801,112700,21941382,1582,1582,1582,1582,0
20230801,112600,21941382,1582,1582,1582,1582,0
20230801,112500,21941382,1582,1582,1582,1582,0
20230801,112400,21941382,1582,1582,1582,1582,0
20230801,112300,21941382,1582,1582,1582,1582,0
20230801,112200,21941382,1582,1582,1582,1582,163
20230801,112100,21683516,1590,1590,1590,1590,0
20230801,112000,21683516,1590,1590,1590,1590,0
20230801,111900,21683516,1590,1590,1590,1590,0
20230801,111800,21683516,1590,1590,1590,1590,0
20230801,111700,21683516,1590,1590,1590,1590,0
20230801,111600,21683516,1590,1590,1590,1590,1
20230801,111500,21681926,1590,1590,1590,1590,0
20230801,111400,21681926,1590,1590,1590,1590,0
20230801,111300,21681926,1590,1590,1590,1590,0
20230801,111200,21681926,1590,1590,1590,1590,0
20230801,111100,21681926,1590,1590,1590,1590,27
20230801,111000,21638996,1591,1591,1591,1591,0
20230801,110900,21638996,1591,1591,1591,1591,21
20230801,110800,21605585,1594,1594,1594,1594,0
20230801,110700,21605585,1594,1594,1594,1594,0
20230801,110600,21605585,1594,1594,1594,1594,0
20230801,110500,21605585,1594,1594,1594,1594,25
20230801,110400,21565735,1594,1594,1594,1594,100
20230801,110300,21406335,1594,1594,1594,1594,0
20230801,110200,21406335,1594,1594,1594,1594,0
20230801,110100,21406335,1594,1594,1594,1594,0
20230801,110000,21406335,1594,1594,1594,1594,0
20230801,105900,21406335,1594,1594,1594,1594,1
20230801,105800,21404741,1581,1581,1581,1581,0
20230801,105700,21404741,1581,1581,1581,1581,0
20230801,105600,21404741,1581,1582,1582,1581,935
20230801,105500,19925954,1595,1595,1595,1595,672
20230801,105400,18854114,1595,1595,1595,1595,1
20230801,105300,18852519,1595,1595,1595,1595,40
20230801,105200,18788719,1595,1583,1596,1583,56
20230801,105100,18699821,1581,1581,1581,1581,0
20230801,105000,18699821,1581,1581,1581,1581,0
20230801,104900,18699821,1581,1581,1581,1581,0
20230801,104800,18699821,1581,1581,1581,1581,0
20230801,104700,18699821,1581,1592,1592,1581,500
20230801,104600,17908611,1592,1592,1592,1592,5
20230801,104500,17900651,1598,1598,1598,1598,0
20230801,104400,17900651,1598,1598,1598,1598,0
20230801,104300,17900651,1598,1598,1598,1598,0
20230801,104200,17900651,1598,1598,1598,1598,0
20230801,104100,17900651,1598,1598,1598,1598,0
20230801,104000,17900651,1598,1598,1598,1598,0
20230801,103900,17900651,1598,1598,1598,1598,0
20230801,103800,17900651,1598,1583,1598,1583,62
20230801,103700,17802490,1581,1581,1581,1581,0
20230801,103600,17802490,1581,1593,1593,1581,300
20230801,103500,17326307,1599,1599,1599,1599,0
20230801,103400,17326307,1599,1599,1599,1599,0
20230801,103300,17326307,1599,1599,1599,1599,0
20230801,103200,17326307,1599,1599,1599,1599,0
20230801,103100,17326307,1599,1599,1599,1599,72
20230801,103000,17211179,1599,1599,1599,1594,3
20230801,102900,17206387,1598,1598,1598,1598,32
20230801,102800,17155251,1593,1599,1599,1593,228
20230801,102700,16790911,1595,1591,1595,1591,504
20230801,102600,15987536,1594,1593,1594,1593,101
20230801,102500,15826642,1593,1592,1593,1592,110
20230801,102400,15651521,1592,1592,1592,1592,0
20230801,102300,15651521,1592,1590,1592,1590,51
20230801,102200,15570429,1590,1593,1593,1590,36
20230801,102100,15513186,1590,1590,1590,1590,0
20230801,102000,15513186,1590,1590,1590,1590,0
20230801,101900,15513186,1590,1590,1590,1590,21
20230801,101800,15479796,1590,1589,1590,1589,800
20230801,101700,14208006,1588,1588,1588,1588,0
20230801,101600,14208006,1588,1588,1588,1588,0
20230801,101500,14208006,1588,1587,1588,1587,197
20230801,101400,13895174,1588,1588,1588,1588,0
20230801,101300,13895174,1588,1582,1588,1582,17
20230801,101200,13868238,1588,1581,1588,1581,410
20230801,101100,13220017,1581,1581,1581,1581,0
20230801,101000,13220017,1581,1581,1581,1581,0
20230801,100900,13220017,1581,1581,1581,1581,0
20230801,100800,13220017,1581,1581,1581,1581,2
20230801,100700,13216855,1580,1580,1580,1580,0
20230801,100600,13216855,1580,1580,1580,1580,67
20230801,100500,13110995,1580,1577,1580,1577,200
20230801,100400,12795351,1577,1577,1577,1577,0
20230801,100300,12795351,1577,1577,1577,1577,0
20230801,100200,12795351,1577,1577,1577,1577,0
20230801,100100,12795351,1577,1577,1577,1577,0
20230801,100000,12795351,1577,1577,1577,1577,0
20230801,095900,12795351,1577,1577,1577,1577,0
20230801,095800,12795351,1577,1577,1577,1577,2
20230801,095700,12792197,1577,1577,1577,1577,0
20230801,095600,12792197,1577,1577,1577,1577,0
20230801,095500,12792197,1577,1577,1577,1577,0
20230801,095400,12792197,1577,1577,1577,1577,1
20230801,095300,12790620,1580,1580,1580,1580,50
20230801,095200,12711620,1580,1580,1580,1580,0
20230801,095100,12711620,1580,1580,1580,1580,0
20230801,095000,12711620,1580,1580,1580,1570,99
20230801,094900,12556135,1579,1579,1579,1579,0
20230801,094800,12556135,1579,1579,1579,1579,210
20230801,094700,12224545,1580,1580,1580,1580,0
20230801,094600,12224545,1580,1580,1580,1580,331
20230801,094500,11701565,1580,1580,1580,1580,0
20230801,094400,11701565,1580,1580,1580,1580,0
20230801,094300,11701565,1580,1580,1580,1580,0
20230801,094200,11701565,1580,1580,1580,1580,0
20230801,094100,11701565,1580,1580,1580,1580,257
20230801,094000,11295505,1580,1580,1580,1580,1
20230801,093900,11293925,1580,1580,1580,1580,10
20230801,093800,11278125,1580,1580,1580,1580,23
20230801,093700,11241785,1580,1580,1580,1580,0
20230801,093600,11241785,1580,1580,1580,1580,1
20230801,093500,11240205,1580,1580,1580,1580,15
20230801,093400,11216505,1580,1580,1580,1580,0
20230801,093300,11216505,1580,1579,1580,1579,45
20230801,093200,11145425,1571,1571,1571,1571,0
20230801,093100,11145425,1571,1571,1571,1571,0
20230801,093000,11145425,1571,1571,1571,1571,0
20230801,092900,11145425,1571,1571,1571,1571,350
20230801,092800,10595575,1571,1571,1571,1571,1801
20230801,092700,7766204,1571,1571,1571,1571,0
20230801,092600,7766204,1571,1571,1571,1571,0
20230801,092500,7766204,1571,1572,1572,1571,700
20230801,092400,6666439,1571,1571,1571,1571,0
20230801,092300,6666439,1571,1571,1571,1571,600
20230801,092200,5723839,1570,1570,1570,1570,0
20230801,092100,5723839,1570,1570,1570,1570,0
20230801,092000,5723839,1570,1570,1570,1570,0
20230801,091900,5723839,1570,1570,1570,1570,456
20230801,091800,5007919,1570,1570,1570,1570,1
20230801,091700,5006349,1570,1570,1570,1570,0
20230801,091600,5006349,1570,1570,1570,1570,0
20230801,091500,5006349,1570,1570,1570,1570,0
20230801,091400,5006349,1570,1570,1570,1570,0
20230801,091300,5006349,1570,1570,1570,1570,280
20230801,091200,4566749,1569,1569,1569,1569,0
20230801,091100,4566749,1569,1569,1569,1569,0
20230801,091000,4566749,1569,1569,1569,1569,0
20230801,090900,4566749,1569,1569,1569,1569,0
20230801,090800,4566749,1569,1569,1569,1569,530
20230801,090700,3735179,1569,1569,1569,1569,183
20230801,090600,3448052,1557,1557,1557,1557,0
20230801,090500,3448052,1557,1557,1557,1557,52
20230801,090400,3367088,1557,1557,1557,1557,271
20230801,090300,2945141,1556,1559,1559,1556,1020
20230801,090200,1355761,1581,1581,1581,1581,0
20230801,090100,1355761,1581,1558,1581,1558,734
20230801,090000,197653,1557,1556,1563,1556,127