KissMeData/006340/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184400,322215702,1112,1112,1112,1112,4463
20230801,184300,322215702,1112,1112,1112,1112,0
20230801,184200,322215702,1112,1112,1112,1112,0
20230801,184100,322215702,1112,1112,1112,1112,0
20230801,184000,322215702,1112,1112,1112,1112,0
20230801,183900,322215702,1112,1112,1112,1112,0
20230801,183800,322215702,1112,1112,1112,1112,0
20230801,183700,322215702,1112,1112,1112,1112,0
20230801,183600,322215702,1112,1112,1112,1112,0
20230801,183500,322215702,1112,1112,1112,1112,0
20230801,183400,322215702,1112,1112,1112,1112,0
20230801,183300,322215702,1112,1112,1112,1112,0
20230801,183200,322215702,1112,1112,1112,1112,0
20230801,183100,322215702,1112,1112,1112,1112,0
20230801,183000,322215702,1112,1112,1112,1112,0
20230801,182900,322215702,1112,1112,1112,1112,0
20230801,182800,322215702,1112,1112,1112,1112,0
20230801,182700,322215702,1112,1112,1112,1112,0
20230801,182600,322215702,1112,1112,1112,1112,0
20230801,182500,322215702,1112,1112,1112,1112,0
20230801,182400,322215702,1112,1112,1112,1112,0
20230801,182300,322215702,1112,1112,1112,1112,0
20230801,182200,322215702,1112,1112,1112,1112,0
20230801,182100,322215702,1112,1112,1112,1112,0
20230801,182000,322215702,1112,1112,1112,1112,0
20230801,181900,322215702,1112,1112,1112,1112,0
20230801,181800,322215702,1112,1112,1112,1112,0
20230801,181700,322215702,1112,1112,1112,1112,0
20230801,181600,322215702,1112,1112,1112,1112,0
20230801,181500,322215702,1112,1112,1112,1112,0
20230801,181400,322215702,1112,1112,1112,1112,4463
20230801,181300,322215702,1112,1112,1112,1112,0
20230801,181200,322215702,1112,1112,1112,1112,0
20230801,181100,322215702,1112,1112,1112,1112,0
20230801,181000,322215702,1112,1112,1112,1112,0
20230801,180900,322215702,1112,1112,1112,1112,0
20230801,180800,322215702,1112,1112,1112,1112,0
20230801,180700,322215702,1112,1112,1112,1112,0
20230801,180600,322215702,1112,1112,1112,1112,0
20230801,180500,322215702,1112,1112,1112,1112,0
20230801,180400,322215702,1112,1112,1112,1112,0
20230801,180300,322215702,1112,1112,1112,1112,0
20230801,180200,322215702,1112,1112,1112,1112,0
20230801,180100,322215702,1112,1112,1112,1112,0
20230801,180000,322215702,1112,1112,1112,1112,0
20230801,175900,322215702,1112,1112,1112,1112,0
20230801,175800,322215702,1112,1112,1112,1112,0
20230801,175700,322215702,1112,1112,1112,1112,0
20230801,175600,322215702,1112,1112,1112,1112,0
20230801,175500,322215702,1112,1112,1112,1112,0
20230801,175400,322215702,1112,1112,1112,1112,0
20230801,175300,322215702,1112,1112,1112,1112,0
20230801,175200,322215702,1112,1112,1112,1112,0
20230801,175100,322215702,1112,1112,1112,1112,0
20230801,175000,322215702,1112,1112,1112,1112,0
20230801,174900,322215702,1112,1112,1112,1112,0
20230801,174800,322215702,1112,1112,1112,1112,0
20230801,174700,322215702,1112,1112,1112,1112,0
20230801,174600,322215702,1112,1112,1112,1112,0
20230801,174500,322215702,1112,1112,1112,1112,0
20230801,174400,322215702,1112,1112,1112,1112,4463
20230801,174300,322215702,1112,1112,1112,1112,0
20230801,174200,322215702,1112,1112,1112,1112,0
20230801,174100,322215702,1112,1112,1112,1112,0
20230801,174000,322215702,1112,1112,1112,1112,0
20230801,173900,322215702,1112,1112,1112,1112,0
20230801,173800,322215702,1112,1112,1112,1112,0
20230801,173700,322215702,1112,1112,1112,1112,0
20230801,173600,322215702,1112,1112,1112,1112,0
20230801,173500,322215702,1112,1112,1112,1112,0
20230801,173400,322215702,1112,1112,1112,1112,0
20230801,173300,322215702,1112,1112,1112,1112,0
20230801,173200,322215702,1112,1112,1112,1112,0
20230801,173100,322215702,1112,1112,1112,1112,0
20230801,173000,322215702,1112,1112,1112,1112,0
20230801,172900,322215702,1112,1112,1112,1112,0
20230801,172800,322215702,1112,1112,1112,1112,0
20230801,172700,322215702,1112,1112,1112,1112,0
20230801,172600,322215702,1112,1112,1112,1112,0
20230801,172500,322215702,1112,1112,1112,1112,0
20230801,172400,322215702,1112,1112,1112,1112,0
20230801,172300,322215702,1112,1112,1112,1112,0
20230801,172200,322215702,1112,1112,1112,1112,0
20230801,172100,322215702,1112,1112,1112,1112,0
20230801,172000,322215702,1112,1112,1112,1112,0
20230801,171900,322215702,1112,1112,1112,1112,0
20230801,171800,322215702,1112,1112,1112,1112,0
20230801,171700,322215702,1112,1112,1112,1112,0
20230801,171600,322215702,1112,1112,1112,1112,0
20230801,171500,322215702,1112,1112,1112,1112,0
20230801,171400,322215702,1112,1112,1112,1112,4463
20230801,171300,322215702,1112,1112,1112,1112,0
20230801,171200,322215702,1112,1112,1112,1112,0
20230801,171100,322215702,1112,1112,1112,1112,0
20230801,171000,322215702,1112,1112,1112,1112,0
20230801,170900,322215702,1112,1112,1112,1112,0
20230801,170800,322215702,1112,1112,1112,1112,0
20230801,170700,322215702,1112,1112,1112,1112,0
20230801,170600,322215702,1112,1112,1112,1112,0
20230801,170500,322215702,1112,1112,1112,1112,0
20230801,170400,322215702,1112,1112,1112,1112,0
20230801,170300,322215702,1112,1112,1112,1112,0
20230801,170200,322215702,1112,1112,1112,1112,0
20230801,170100,322215702,1112,1112,1112,1112,0
20230801,170000,322215702,1112,1112,1112,1112,0
20230801,165900,322215702,1112,1112,1112,1112,0
20230801,165800,322215702,1112,1112,1112,1112,0
20230801,165700,322215702,1112,1112,1112,1112,0
20230801,165600,322215702,1112,1112,1112,1112,0
20230801,165500,322215702,1112,1112,1112,1112,0
20230801,165400,322215702,1112,1112,1112,1112,0
20230801,165300,322215702,1112,1112,1112,1112,0
20230801,165200,322215702,1112,1112,1112,1112,0
20230801,165100,322215702,1112,1112,1112,1112,0
20230801,165000,322215702,1112,1112,1112,1112,0
20230801,164900,322215702,1112,1112,1112,1112,0
20230801,164800,322215702,1112,1112,1112,1112,0
20230801,164700,322215702,1112,1112,1112,1112,0
20230801,164600,322215702,1112,1112,1112,1112,0
20230801,164500,322215702,1112,1112,1112,1112,0
20230801,164400,322215702,1112,1112,1112,1112,4463
20230801,164300,322215702,1112,1112,1112,1112,0
20230801,164200,322215702,1112,1112,1112,1112,0
20230801,164100,322215702,1112,1112,1112,1112,0
20230801,164000,322215702,1112,1112,1112,1112,0
20230801,163900,322215702,1112,1112,1112,1112,0
20230801,163800,322215702,1112,1112,1112,1112,0
20230801,163700,322215702,1112,1112,1112,1112,0
20230801,163600,322215702,1112,1112,1112,1112,0
20230801,163500,322215702,1112,1112,1112,1112,0
20230801,163400,322215702,1112,1112,1112,1112,0
20230801,163300,322215702,1112,1112,1112,1112,0
20230801,163200,322215702,1112,1112,1112,1112,0
20230801,163100,322215702,1112,1112,1112,1112,0
20230801,163000,322215702,1112,1112,1112,1112,0
20230801,162900,322215702,1112,1112,1112,1112,0
20230801,162800,322215702,1112,1112,1112,1112,0
20230801,162700,322215702,1112,1112,1112,1112,0
20230801,162600,322215702,1112,1112,1112,1112,0
20230801,162500,322215702,1112,1112,1112,1112,0
20230801,162400,322215702,1112,1112,1112,1112,0
20230801,162300,322215702,1112,1112,1112,1112,0
20230801,162200,322215702,1112,1112,1112,1112,0
20230801,162100,322215702,1112,1112,1112,1112,0
20230801,162000,322215702,1112,1112,1112,1112,0
20230801,161900,322215702,1112,1112,1112,1112,0
20230801,161800,322215702,1112,1112,1112,1112,0
20230801,161700,322215702,1112,1112,1112,1112,0
20230801,161600,322215702,1112,1112,1112,1112,0
20230801,161500,322215702,1112,1112,1112,1112,0
20230801,161400,322215702,1112,1112,1112,1112,4463
20230801,161300,322215702,1112,1112,1112,1112,0
20230801,161200,322215702,1112,1112,1112,1112,0
20230801,161100,322215702,1112,1112,1112,1112,0
20230801,161000,322215702,1112,1112,1112,1112,0
20230801,160900,322215702,1112,1112,1112,1112,0
20230801,160800,322215702,1112,1112,1112,1112,0
20230801,160700,322215702,1112,1112,1112,1112,0
20230801,160600,322215702,1112,1112,1112,1112,0
20230801,160500,322215702,1112,1112,1112,1112,0
20230801,160400,322215702,1112,1112,1112,1112,0
20230801,160300,322215702,1112,1112,1112,1112,0
20230801,160200,322215702,1112,1112,1112,1112,0
20230801,160100,322215702,1112,1112,1112,1112,0
20230801,160000,322215702,1112,1112,1112,1112,0
20230801,155900,322215702,1112,1112,1112,1112,0
20230801,155800,322215702,1112,1112,1112,1112,0
20230801,155700,322215702,1112,1112,1112,1112,0
20230801,155600,322215702,1112,1112,1112,1112,0
20230801,155500,322215702,1112,1112,1112,1112,0
20230801,155400,322215702,1112,1112,1112,1112,0
20230801,155300,322215702,1112,1112,1112,1112,0
20230801,155200,322215702,1112,1112,1112,1112,0
20230801,155100,322215702,1112,1112,1112,1112,0
20230801,155000,322215702,1112,1112,1112,1112,0
20230801,154900,322215702,1112,1112,1112,1112,0
20230801,154800,322215702,1112,1112,1112,1112,0
20230801,154700,322215702,1112,1112,1112,1112,0
20230801,154600,322215702,1112,1112,1112,1112,0
20230801,154500,322215702,1112,1112,1112,1112,0
20230801,154400,322215702,1112,1112,1112,1112,4463
20230801,154300,322215702,1112,1112,1112,1112,0
20230801,154200,322215702,1112,1112,1112,1112,0
20230801,154100,322215702,1112,1112,1112,1112,0
20230801,154000,322215702,1112,1112,1112,1112,0
20230801,153900,322215702,1112,1112,1112,1112,0
20230801,153800,322215702,1112,1112,1112,1112,0
20230801,153700,322215702,1112,1112,1112,1112,0
20230801,153600,322215702,1112,1112,1112,1112,0
20230801,153500,322215702,1112,1112,1112,1112,0
20230801,153400,322215702,1112,1112,1112,1112,0
20230801,153300,322215702,1112,1112,1112,1112,0
20230801,153200,322215702,1112,1112,1112,1112,0
20230801,153100,322215702,1112,1112,1112,1112,0
20230801,153000,322215702,1112,1112,1112,1112,4463
20230801,152900,317252846,1110,1110,1110,1110,0
20230801,152800,317252846,1110,1110,1110,1110,0
20230801,152700,317252846,1110,1110,1110,1110,0
20230801,152600,317252846,1110,1110,1110,1110,0
20230801,152500,317252846,1110,1110,1110,1110,0
20230801,152400,317252846,1110,1110,1110,1110,0
20230801,152300,317252846,1110,1110,1110,1110,0
20230801,152200,317252846,1110,1110,1110,1110,0
20230801,152100,317252846,1110,1110,1110,1110,0
20230801,152000,317252846,1110,1110,1110,1110,0
20230801,151900,317252846,1110,1110,1110,1110,416
20230801,151800,316791086,1110,1111,1111,1110,2000
20230801,151700,314570959,1112,1112,1112,1112,33
20230801,151600,314534263,1112,1112,1112,1112,2
20230801,151500,314532039,1112,1112,1112,1112,46
20230801,151400,314480887,1113,1113,1113,1113,2
20230801,151300,314478661,1113,1113,1113,1113,12
20230801,151200,314465305,1113,1114,1114,1113,32
20230801,151100,314429688,1114,1114,1114,1114,2
20230801,151000,314427460,1115,1110,1115,1110,360
20230801,150900,314027855,1115,1115,1115,1115,0
20230801,150800,314027855,1115,1113,1115,1113,1000
20230801,150700,312914561,1108,1108,1108,1108,0
20230801,150600,312914561,1108,1113,1113,1108,508
20230801,150500,312351427,1113,1113,1113,1113,1000
20230801,150400,311238427,1110,1110,1110,1110,400
20230801,150300,310794427,1110,1110,1110,1110,0
20230801,150200,310794427,1110,1111,1111,1110,300
20230801,150100,310461418,1110,1110,1110,1110,0
20230801,150000,310461418,1110,1110,1110,1110,0
20230801,145900,310461418,1110,1114,1114,1110,301
20230801,145800,310127304,1110,1113,1113,1110,2890
20230801,145700,306915589,1113,1113,1113,1113,400
20230801,145600,306470389,1115,1113,1115,1113,1643
20230801,145500,304641222,1112,1112,1112,1112,456
20230801,145400,304134150,1112,1111,1112,1111,122
20230801,145300,303998558,1111,1111,1111,1111,0
20230801,145200,303998558,1111,1111,1111,1111,0
20230801,145100,303998558,1111,1111,1111,1111,461
20230801,145000,303486387,1110,1110,1110,1110,2188
20230801,144900,301057707,1110,1110,1110,1110,0
20230801,144800,301057707,1110,1110,1110,1110,420
20230801,144700,300591507,1110,1110,1110,1110,0
20230801,144600,300591507,1110,1110,1110,1110,0
20230801,144500,300591507,1110,1110,1110,1110,0
20230801,144400,300591507,1110,1110,1110,1110,10
20230801,144300,300580407,1110,1110,1110,1110,0
20230801,144200,300580407,1110,1110,1110,1110,2902
20230801,144100,297359187,1109,1109,1109,1109,95
20230801,144000,297253832,1109,1109,1109,1109,110
20230801,143900,297131842,1110,1110,1110,1109,700
20230801,143800,296355342,1109,1109,1109,1109,386
20230801,143700,295927268,1109,1109,1109,1109,1
20230801,143600,295926159,1110,1110,1110,1110,1656
20230801,143500,294087999,1109,1109,1109,1109,0
20230801,143400,294087999,1109,1110,1110,1109,536
20230801,143300,293493574,1109,1109,1109,1109,169
20230801,143200,293306153,1105,1105,1105,1105,0
20230801,143100,293306153,1105,1107,1107,1105,911
20230801,143000,292299121,1109,1109,1109,1109,0
20230801,142900,292299121,1109,1109,1109,1109,2783
20230801,142800,289212774,1110,1110,1110,1110,0
20230801,142700,289212774,1110,1110,1110,1110,201
20230801,142600,288989664,1110,1109,1110,1109,2406
20230801,142500,286319123,1109,1109,1109,1109,753
20230801,142400,285484046,1109,1108,1109,1108,1936
20230801,142300,283338354,1108,1108,1108,1108,0
20230801,142200,283338354,1108,1108,1108,1108,0
20230801,142100,283338354,1108,1108,1108,1108,0
20230801,142000,283338354,1108,1108,1108,1108,0
20230801,141900,283338354,1108,1108,1108,1108,0
20230801,141800,283338354,1108,1108,1108,1108,3
20230801,141700,283335030,1103,1103,1103,1103,0
20230801,141600,283335030,1103,1103,1103,1103,0
20230801,141500,283335030,1103,1103,1103,1103,0
20230801,141400,283335030,1103,1103,1103,1103,0
20230801,141300,283335030,1103,1106,1106,1103,6781
20230801,141200,275855537,1106,1106,1106,1106,0
20230801,141100,275855537,1106,1106,1106,1106,538
20230801,141000,275260509,1105,1104,1105,1104,953
20230801,140900,274207447,1104,1105,1105,1104,1794
20230801,140800,272226380,1105,1105,1105,1105,0
20230801,140700,272226380,1105,1105,1105,1105,15
20230801,140600,272209805,1106,1106,1106,1106,0
20230801,140500,272209805,1106,1106,1106,1106,0
20230801,140400,272209805,1106,1106,1106,1106,12
20230801,140300,272196533,1106,1106,1106,1106,0
20230801,140200,272196533,1106,1106,1106,1106,50
20230801,140100,272141233,1105,1105,1105,1105,5
20230801,140000,272135708,1105,1105,1105,1105,0
20230801,135900,272135708,1105,1105,1105,1105,143
20230801,135800,271977693,1103,1103,1103,1103,600
20230801,135700,271315893,1103,1103,1103,1103,0
20230801,135600,271315893,1103,1103,1103,1103,1000
20230801,135500,270212893,1103,1103,1103,1103,208
20230801,135400,269983469,1103,1103,1103,1103,0
20230801,135300,269983469,1103,1103,1103,1103,167
20230801,135200,269799268,1103,1103,1103,1103,4843
20230801,135100,264457439,1103,1103,1103,1103,1200
20230801,135000,263133839,1103,1103,1103,1103,1000
20230801,134900,262030839,1105,1105,1105,1105,100
20230801,134800,261920339,1105,1105,1105,1105,0
20230801,134700,261920339,1105,1105,1105,1105,0
20230801,134600,261920339,1105,1105,1105,1105,50
20230801,134500,261865089,1103,1103,1103,1103,0
20230801,134400,261865089,1103,1103,1103,1103,0
20230801,134300,261865089,1103,1103,1103,1103,0
20230801,134200,261865089,1103,1104,1104,1103,951
20230801,134100,260816036,1102,1102,1102,1102,0
20230801,134000,260816036,1102,1102,1102,1102,0
20230801,133900,260816036,1102,1102,1102,1102,0
20230801,133800,260816036,1102,1102,1102,1102,0
20230801,133700,260816036,1102,1102,1102,1102,5436
20230801,133600,254825564,1102,1102,1102,1102,510
20230801,133500,254263544,1102,1102,1102,1102,30
20230801,133400,254230484,1102,1102,1102,1102,20
20230801,133300,254208444,1102,1102,1102,1102,40
20230801,133200,254164364,1102,1102,1102,1102,602
20230801,133100,253500960,1102,1102,1102,1102,0
20230801,133000,253500960,1102,1102,1102,1102,0
20230801,132900,253500960,1102,1102,1102,1102,1694
20230801,132800,251634172,1102,1102,1102,1102,0
20230801,132700,251634172,1102,1102,1102,1102,506
20230801,132600,251076560,1102,1106,1106,1102,45
20230801,132500,251026966,1102,1102,1102,1102,3101
20230801,132400,247609664,1103,1103,1103,1103,4516
20230801,132300,242628516,1104,1104,1105,1104,2097
20230801,132200,240313426,1104,1104,1104,1104,0
20230801,132100,240313426,1104,1104,1104,1104,706
20230801,132000,239534002,1105,1105,1105,1105,11479
20230801,131900,226849707,1105,1107,1107,1105,11931
20230801,131800,213644458,1108,1108,1108,1108,174
20230801,131700,213451666,1109,1109,1109,1109,100
20230801,131600,213340766,1108,1108,1108,1108,100
20230801,131500,213229966,1108,1108,1108,1108,0
20230801,131400,213229966,1108,1108,1108,1108,0
20230801,131300,213229966,1108,1108,1108,1108,101
20230801,131200,213118058,1108,1108,1108,1108,0
20230801,131100,213118058,1108,1108,1108,1108,0
20230801,131000,213118058,1108,1108,1108,1108,1
20230801,130900,213116950,1109,1109,1109,1109,0
20230801,130800,213116950,1109,1109,1109,1109,30
20230801,130700,213083680,1109,1109,1109,1109,99
20230801,130600,212973889,1109,1108,1109,1108,2000
20230801,130500,210756389,1109,1109,1109,1109,15
20230801,130400,210739754,1109,1109,1109,1109,300
20230801,130300,210407054,1109,1109,1109,1109,0
20230801,130200,210407054,1109,1109,1109,1109,1
20230801,130100,210405945,1109,1109,1109,1109,0
20230801,130000,210405945,1109,1109,1109,1109,1000
20230801,125900,209296945,1107,1107,1107,1107,0
20230801,125800,209296945,1107,1107,1107,1107,0
20230801,125700,209296945,1107,1107,1107,1107,0
20230801,125600,209296945,1107,1107,1107,1107,150
20230801,125500,209130895,1108,1108,1108,1108,307
20230801,125400,208790739,1108,1108,1108,1108,100
20230801,125300,208679939,1107,1108,1108,1107,1799
20230801,125200,206688445,1108,1108,1108,1108,0
20230801,125100,206688445,1108,1108,1108,1108,0
20230801,125000,206688445,1108,1108,1108,1108,10
20230801,124900,206677365,1108,1108,1108,1108,0
20230801,124800,206677365,1108,1108,1108,1108,5000
20230801,124700,201137365,1108,1108,1108,1108,100
20230801,124600,201026565,1108,1108,1108,1108,0
20230801,124500,201026565,1108,1108,1108,1108,0
20230801,124400,201026565,1108,1108,1108,1108,10
20230801,124300,201015485,1108,1108,1108,1108,1626
20230801,124200,199213877,1108,1108,1108,1108,61
20230801,124100,199146289,1108,1108,1108,1108,0
20230801,124000,199146289,1108,1108,1108,1108,0
20230801,123900,199146289,1108,1108,1108,1108,0
20230801,123800,199146289,1108,1108,1108,1108,335
20230801,123700,198775109,1108,1108,1108,1108,31
20230801,123600,198740761,1108,1108,1108,1108,1308
20230801,123500,197291497,1108,1107,1108,1107,1345
20230801,123400,195801582,1107,1107,1107,1107,0
20230801,123300,195801582,1107,1107,1107,1107,0
20230801,123200,195801582,1107,1107,1107,1107,38
20230801,123100,195759516,1106,1106,1106,1106,200
20230801,123000,195538316,1107,1107,1107,1107,0
20230801,122900,195538316,1107,1107,1107,1107,0
20230801,122800,195538316,1107,1107,1107,1107,0
20230801,122700,195538316,1107,1107,1107,1107,321
20230801,122600,195182969,1107,1107,1107,1107,0
20230801,122500,195182969,1107,1107,1107,1107,4247
20230801,122400,190481540,1107,1107,1107,1107,100
20230801,122300,190370840,1107,1107,1107,1107,0
20230801,122200,190370840,1107,1107,1107,1107,600
20230801,122100,189706640,1107,1107,1107,1107,1000
20230801,122000,188599640,1107,1107,1107,1107,1201
20230801,121900,187270133,1107,1107,1107,1107,7
20230801,121800,187262384,1108,1108,1108,1108,30
20230801,121700,187229144,1107,1107,1107,1107,0
20230801,121600,187229144,1107,1107,1107,1107,0
20230801,121500,187229144,1107,1107,1107,1107,0
20230801,121400,187229144,1107,1107,1107,1107,0
20230801,121300,187229144,1107,1107,1107,1107,0
20230801,121200,187229144,1107,1107,1107,1107,255
20230801,121100,186946859,1107,1107,1107,1107,0
20230801,121000,186946859,1107,1107,1107,1107,0
20230801,120900,186946859,1107,1107,1107,1107,0
20230801,120800,186946859,1107,1107,1107,1107,0
20230801,120700,186946859,1107,1107,1107,1107,0
20230801,120600,186946859,1107,1108,1108,1107,78
20230801,120500,186860436,1110,1110,1110,1110,111
20230801,120400,186737226,1110,1110,1110,1110,0
20230801,120300,186737226,1110,1110,1110,1110,50
20230801,120200,186681726,1110,1110,1110,1110,0
20230801,120100,186681726,1110,1110,1110,1110,10
20230801,120000,186670626,1110,1110,1110,1110,0
20230801,115900,186670626,1110,1110,1110,1110,0
20230801,115800,186670626,1110,1108,1110,1108,1000
20230801,115700,185561578,1107,1107,1107,1107,0
20230801,115600,185561578,1107,1107,1107,1107,3
20230801,115500,185558257,1107,1107,1107,1107,1000
20230801,115400,184451257,1108,1108,1108,1108,0
20230801,115300,184451257,1108,1108,1108,1108,1001
20230801,115200,183342149,1108,1108,1108,1108,0
20230801,115100,183342149,1108,1108,1108,1108,0
20230801,115000,183342149,1108,1108,1108,1108,0
20230801,114900,183342149,1108,1108,1108,1108,780
20230801,114800,182477909,1108,1108,1108,1108,0
20230801,114700,182477909,1108,1108,1108,1108,0
20230801,114600,182477909,1108,1108,1108,1108,0
20230801,114500,182477909,1108,1108,1108,1108,0
20230801,114400,182477909,1108,1108,1108,1108,0
20230801,114300,182477909,1108,1108,1108,1108,0
20230801,114200,182477909,1108,1108,1108,1108,100
20230801,114100,182367109,1108,1108,1108,1108,700
20230801,114000,181591509,1108,1108,1108,1108,1571
20230801,113900,179850841,1108,1108,1108,1108,0
20230801,113800,179850841,1108,1108,1108,1108,1680
20230801,113700,177989401,1109,1109,1109,1109,2
20230801,113600,177987183,1109,1109,1109,1109,10
20230801,113500,177976093,1109,1109,1109,1109,1
20230801,113400,177974984,1108,1108,1108,1108,0
20230801,113300,177974984,1108,1108,1108,1108,1000
20230801,113200,176866984,1108,1109,1109,1108,464
20230801,113100,176352861,1109,1109,1109,1109,0
20230801,113000,176352861,1109,1109,1109,1109,0
20230801,112900,176352861,1109,1109,1109,1109,0
20230801,112800,176352861,1109,1110,1110,1109,13
20230801,112700,176338439,1110,1108,1110,1108,482
20230801,112600,175804327,1108,1108,1108,1108,150
20230801,112500,175638127,1109,1109,1109,1109,182
20230801,112400,175436289,1108,1108,1108,1108,100
20230801,112300,175325489,1108,1108,1108,1108,100
20230801,112200,175214689,1108,1108,1108,1108,115
20230801,112100,175087269,1110,1110,1110,1110,11
20230801,112000,175075059,1108,1108,1108,1108,0
20230801,111900,175075059,1108,1108,1108,1108,0
20230801,111800,175075059,1108,1108,1108,1108,4
20230801,111700,175070627,1108,1108,1108,1108,3
20230801,111600,175067303,1108,1109,1109,1108,104
20230801,111500,174952070,1108,1108,1108,1108,0
20230801,111400,174952070,1108,1108,1108,1108,1
20230801,111300,174950962,1108,1108,1108,1108,0
20230801,111200,174950962,1108,1109,1109,1108,5000
20230801,111100,169407154,1109,1109,1109,1109,50
20230801,111000,169351704,1109,1109,1109,1109,99
20230801,110900,169241913,1109,1109,1109,1109,50
20230801,110800,169186463,1109,1109,1109,1109,0
20230801,110700,169186463,1109,1109,1109,1109,729
20230801,110600,168378002,1109,1109,1109,1109,300
20230801,110500,168045302,1108,1108,1108,1108,200
20230801,110400,167823702,1109,1109,1109,1109,729
20230801,110300,167015241,1109,1109,1109,1109,1100
20230801,110200,165795341,1109,1109,1109,1109,0
20230801,110100,165795341,1109,1109,1109,1109,50
20230801,110000,165739891,1109,1109,1109,1109,0
20230801,105900,165739891,1109,1109,1109,1109,0
20230801,105800,165739891,1109,1109,1109,1109,1
20230801,105700,165738782,1109,1109,1109,1109,1440
20230801,105600,164141822,1109,1110,1110,1109,1068
20230801,105500,162957400,1110,1110,1110,1110,10
20230801,105400,162946300,1110,1110,1110,1110,0
20230801,105300,162946300,1110,1110,1110,1110,0
20230801,105200,162946300,1110,1110,1110,1110,0
20230801,105100,162946300,1110,1110,1110,1110,0
20230801,105000,162946300,1110,1110,1110,1110,2230
20230801,104900,160471000,1110,1110,1110,1110,0
20230801,104800,160471000,1110,1110,1110,1110,5
20230801,104700,160465450,1110,1110,1110,1110,1
20230801,104600,160464340,1108,1108,1108,1108,50
20230801,104500,160408940,1108,1108,1108,1108,1
20230801,104400,160407832,1108,1109,1109,1108,2098
20230801,104300,158082739,1111,1111,1111,1111,0
20230801,104200,158082739,1111,1113,1113,1111,47
20230801,104100,158030430,1113,1113,1113,1113,0
20230801,104000,158030430,1113,1113,1113,1113,0
20230801,103900,158030430,1113,1113,1113,1113,0
20230801,103800,158030430,1113,1113,1113,1113,0
20230801,103700,158030430,1113,1113,1113,1113,12
20230801,103600,158017074,1113,1113,1113,1113,4
20230801,103500,158012622,1114,1114,1114,1114,0
20230801,103400,158012622,1114,1114,1114,1114,0
20230801,103300,158012622,1114,1114,1114,1114,0
20230801,103200,158012622,1114,1114,1114,1114,0
20230801,103100,158012622,1114,1114,1114,1114,0
20230801,103000,158012622,1114,1114,1114,1114,200
20230801,102900,157789822,1114,1114,1114,1114,1
20230801,102800,157788708,1109,1109,1109,1109,0
20230801,102700,157788708,1109,1109,1109,1109,0
20230801,102600,157788708,1109,1109,1109,1109,0
20230801,102500,157788708,1109,1109,1109,1109,0
20230801,102400,157788708,1109,1109,1109,1109,0
20230801,102300,157788708,1109,1109,1109,1109,1000
20230801,102200,156679708,1109,1109,1109,1109,100
20230801,102100,156568808,1115,1115,1115,1115,0
20230801,102000,156568808,1115,1115,1115,1115,0
20230801,101900,156568808,1115,1115,1115,1115,2
20230801,101800,156566578,1115,1112,1115,1112,668
20230801,101700,155822680,1112,1112,1112,1112,50
20230801,101600,155767080,1109,1110,1110,1109,500
20230801,101500,155212554,1110,1110,1110,1110,0
20230801,101400,155212554,1110,1113,1113,1110,495
20230801,101300,154663044,1113,1113,1113,1113,20
20230801,101200,154640784,1113,1113,1113,1113,5
20230801,101100,154635219,1113,1113,1113,1113,2
20230801,101000,154632993,1114,1114,1114,1114,0
20230801,100900,154632993,1114,1114,1114,1114,0
20230801,100800,154632993,1114,1114,1114,1114,0
20230801,100700,154632993,1114,1114,1114,1114,1
20230801,100600,154631879,1109,1109,1109,1109,20
20230801,100500,154609699,1109,1109,1109,1108,428
20230801,100400,154135445,1108,1108,1108,1108,411
20230801,100300,153680057,1110,1110,1110,1110,0
20230801,100200,153680057,1110,1110,1110,1110,89
20230801,100100,153581267,1114,1114,1114,1114,0
20230801,100000,153581267,1114,1114,1114,1114,0
20230801,095900,153581267,1114,1114,1114,1114,500
20230801,095800,153024267,1107,1110,1110,1107,1928
20230801,095700,150884487,1114,1114,1114,1114,0
20230801,095600,150884487,1114,1114,1114,1114,1
20230801,095500,150883373,1114,1114,1114,1114,0
20230801,095400,150883373,1114,1108,1114,1105,15519
20230801,095300,133704851,1108,1108,1108,1108,1538
20230801,095200,132000747,1107,1107,1107,1107,0
20230801,095100,132000747,1107,1107,1107,1107,0
20230801,095000,132000747,1107,1107,1107,1107,9
20230801,094900,131990784,1107,1107,1107,1107,0
20230801,094800,131990784,1107,1108,1108,1106,2216
20230801,094700,129538977,1109,1110,1110,1109,10994
20230801,094600,117345716,1110,1110,1110,1110,142
20230801,094500,117188096,1110,1112,1112,1110,20000
20230801,094400,94964291,1112,1112,1112,1112,1400
20230801,094300,93407491,1115,1115,1115,1115,16
20230801,094200,93389651,1115,1115,1115,1112,6368
20230801,094100,86302276,1115,1115,1115,1115,200
20230801,094000,86079276,1115,1115,1115,1115,87
20230801,093900,85982271,1115,1115,1115,1115,100
20230801,093800,85870771,1117,1117,1117,1117,7
20230801,093700,85862952,1114,1117,1117,1114,141
20230801,093600,85705869,1117,1117,1117,1117,12
20230801,093500,85692465,1117,1114,1117,1114,90
20230801,093400,85592202,1112,1113,1113,1112,11000
20230801,093300,73356938,1113,1117,1117,1112,4500
20230801,093200,68347688,1117,1117,1117,1117,50
20230801,093100,68291838,1118,1115,1118,1115,292
20230801,093000,67966255,1115,1115,1115,1115,0
20230801,092900,67966255,1115,1115,1115,1112,10322
20230801,092800,56488185,1112,1112,1112,1112,0
20230801,092700,56488185,1112,1113,1113,1112,40
20230801,092600,56443704,1113,1113,1113,1113,1775
20230801,092500,54468129,1112,1112,1112,1112,40
20230801,092400,54423649,1115,1119,1119,1115,198
20230801,092300,54202247,1119,1115,1120,1115,5723
20230801,092200,47804942,1112,1112,1112,1112,498
20230801,092100,47251166,1112,1110,1112,1110,753
20230801,092000,46413834,1111,1107,1111,1107,1865
20230801,091900,44344707,1107,1110,1110,1107,1370
20230801,091800,42824019,1108,1109,1109,1108,2080
20230801,091700,40518349,1109,1108,1109,1108,1915
20230801,091600,38396129,1109,1110,1110,1109,386
20230801,091500,37968054,1110,1110,1110,1110,1224
20230801,091400,36609414,1110,1110,1110,1110,20
20230801,091300,36587214,1111,1111,1111,1111,472
20230801,091200,36062822,1111,1112,1112,1111,606
20230801,091100,35389546,1111,1110,1111,1110,15666
20230801,091000,18000086,1111,1110,1111,1110,1439
20230801,090900,16402196,1110,1110,1110,1110,501
20230801,090800,15846086,1110,1110,1110,1110,191
20230801,090700,15634076,1110,1112,1112,1110,4775
20230801,090600,10332828,1111,1115,1115,1111,2243
20230801,090500,7835899,1115,1115,1115,1115,515
20230801,090400,7261674,1115,1116,1116,1115,11
20230801,090300,7249403,1117,1118,1119,1117,2140
20230801,090200,4858288,1118,1118,1118,1116,880
20230801,090100,3874472,1118,1117,1119,1117,1074
20230801,090000,2674505,1119,1119,1119,1119,1895