KissMeData/006490/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184500,285471458,1238,1238,1238,1238,3201
20230801,184400,285471458,1238,1238,1238,1238,0
20230801,184300,285471458,1238,1238,1238,1238,0
20230801,184200,285471458,1238,1238,1238,1238,0
20230801,184100,285471458,1238,1238,1238,1238,0
20230801,184000,285471458,1238,1238,1238,1238,0
20230801,183900,285471458,1238,1238,1238,1238,0
20230801,183800,285471458,1238,1238,1238,1238,0
20230801,183700,285471458,1238,1238,1238,1238,0
20230801,183600,285471458,1238,1238,1238,1238,0
20230801,183500,285471458,1238,1238,1238,1238,0
20230801,183400,285471458,1238,1238,1238,1238,0
20230801,183300,285471458,1238,1238,1238,1238,0
20230801,183200,285471458,1238,1238,1238,1238,0
20230801,183100,285471458,1238,1238,1238,1238,0
20230801,183000,285471458,1238,1238,1238,1238,0
20230801,182900,285471458,1238,1238,1238,1238,0
20230801,182800,285471458,1238,1238,1238,1238,0
20230801,182700,285471458,1238,1238,1238,1238,0
20230801,182600,285471458,1238,1238,1238,1238,0
20230801,182500,285471458,1238,1238,1238,1238,0
20230801,182400,285471458,1238,1238,1238,1238,0
20230801,182300,285471458,1238,1238,1238,1238,0
20230801,182200,285471458,1238,1238,1238,1238,0
20230801,182100,285471458,1238,1238,1238,1238,0
20230801,182000,285471458,1238,1238,1238,1238,0
20230801,181900,285471458,1238,1238,1238,1238,0
20230801,181800,285471458,1238,1238,1238,1238,0
20230801,181700,285471458,1238,1238,1238,1238,0
20230801,181600,285471458,1238,1238,1238,1238,0
20230801,181500,285471458,1238,1238,1238,1238,3201
20230801,181400,285471458,1238,1238,1238,1238,0
20230801,181300,285471458,1238,1238,1238,1238,0
20230801,181200,285471458,1238,1238,1238,1238,0
20230801,181100,285471458,1238,1238,1238,1238,0
20230801,181000,285471458,1238,1238,1238,1238,0
20230801,180900,285471458,1238,1238,1238,1238,0
20230801,180800,285471458,1238,1238,1238,1238,0
20230801,180700,285471458,1238,1238,1238,1238,0
20230801,180600,285471458,1238,1238,1238,1238,0
20230801,180500,285471458,1238,1238,1238,1238,0
20230801,180400,285471458,1238,1238,1238,1238,0
20230801,180300,285471458,1238,1238,1238,1238,0
20230801,180200,285471458,1238,1238,1238,1238,0
20230801,180100,285471458,1238,1238,1238,1238,0
20230801,180000,285471458,1238,1238,1238,1238,0
20230801,175900,285471458,1238,1238,1238,1238,0
20230801,175800,285471458,1238,1238,1238,1238,0
20230801,175700,285471458,1238,1238,1238,1238,0
20230801,175600,285471458,1238,1238,1238,1238,0
20230801,175500,285471458,1238,1238,1238,1238,0
20230801,175400,285471458,1238,1238,1238,1238,0
20230801,175300,285471458,1238,1238,1238,1238,0
20230801,175200,285471458,1238,1238,1238,1238,0
20230801,175100,285471458,1238,1238,1238,1238,0
20230801,175000,285471458,1238,1238,1238,1238,0
20230801,174900,285471458,1238,1238,1238,1238,0
20230801,174800,285471458,1238,1238,1238,1238,0
20230801,174700,285471458,1238,1238,1238,1238,0
20230801,174600,285471458,1238,1238,1238,1238,0
20230801,174500,285471458,1238,1238,1238,1238,3201
20230801,174400,285471458,1238,1238,1238,1238,0
20230801,174300,285471458,1238,1238,1238,1238,0
20230801,174200,285471458,1238,1238,1238,1238,0
20230801,174100,285471458,1238,1238,1238,1238,0
20230801,174000,285471458,1238,1238,1238,1238,0
20230801,173900,285471458,1238,1238,1238,1238,0
20230801,173800,285471458,1238,1238,1238,1238,0
20230801,173700,285471458,1238,1238,1238,1238,0
20230801,173600,285471458,1238,1238,1238,1238,0
20230801,173500,285471458,1238,1238,1238,1238,0
20230801,173400,285471458,1238,1238,1238,1238,0
20230801,173300,285471458,1238,1238,1238,1238,0
20230801,173200,285471458,1238,1238,1238,1238,0
20230801,173100,285471458,1238,1238,1238,1238,0
20230801,173000,285471458,1238,1238,1238,1238,0
20230801,172900,285471458,1238,1238,1238,1238,0
20230801,172800,285471458,1238,1238,1238,1238,0
20230801,172700,285471458,1238,1238,1238,1238,0
20230801,172600,285471458,1238,1238,1238,1238,0
20230801,172500,285471458,1238,1238,1238,1238,0
20230801,172400,285471458,1238,1238,1238,1238,0
20230801,172300,285471458,1238,1238,1238,1238,0
20230801,172200,285471458,1238,1238,1238,1238,0
20230801,172100,285471458,1238,1238,1238,1238,0
20230801,172000,285471458,1238,1238,1238,1238,0
20230801,171900,285471458,1238,1238,1238,1238,0
20230801,171800,285471458,1238,1238,1238,1238,0
20230801,171700,285471458,1238,1238,1238,1238,0
20230801,171600,285471458,1238,1238,1238,1238,0
20230801,171500,285471458,1238,1238,1238,1238,3201
20230801,171400,285471458,1238,1238,1238,1238,0
20230801,171300,285471458,1238,1238,1238,1238,0
20230801,171200,285471458,1238,1238,1238,1238,0
20230801,171100,285471458,1238,1238,1238,1238,0
20230801,171000,285471458,1238,1238,1238,1238,0
20230801,170900,285471458,1238,1238,1238,1238,0
20230801,170800,285471458,1238,1238,1238,1238,0
20230801,170700,285471458,1238,1238,1238,1238,0
20230801,170600,285471458,1238,1238,1238,1238,0
20230801,170500,285471458,1238,1238,1238,1238,0
20230801,170400,285471458,1238,1238,1238,1238,0
20230801,170300,285471458,1238,1238,1238,1238,0
20230801,170200,285471458,1238,1238,1238,1238,0
20230801,170100,285471458,1238,1238,1238,1238,0
20230801,170000,285471458,1238,1238,1238,1238,0
20230801,165900,285471458,1238,1238,1238,1238,0
20230801,165800,285471458,1238,1238,1238,1238,0
20230801,165700,285471458,1238,1238,1238,1238,0
20230801,165600,285471458,1238,1238,1238,1238,0
20230801,165500,285471458,1238,1238,1238,1238,0
20230801,165400,285471458,1238,1238,1238,1238,0
20230801,165300,285471458,1238,1238,1238,1238,0
20230801,165200,285471458,1238,1238,1238,1238,0
20230801,165100,285471458,1238,1238,1238,1238,0
20230801,165000,285471458,1238,1238,1238,1238,0
20230801,164900,285471458,1238,1238,1238,1238,0
20230801,164800,285471458,1238,1238,1238,1238,0
20230801,164700,285471458,1238,1238,1238,1238,0
20230801,164600,285471458,1238,1238,1238,1238,0
20230801,164500,285471458,1238,1238,1238,1238,3201
20230801,164400,285471458,1238,1238,1238,1238,0
20230801,164300,285471458,1238,1238,1238,1238,0
20230801,164200,285471458,1238,1238,1238,1238,0
20230801,164100,285471458,1238,1238,1238,1238,0
20230801,164000,285471458,1238,1238,1238,1238,0
20230801,163900,285471458,1238,1238,1238,1238,0
20230801,163800,285471458,1238,1238,1238,1238,0
20230801,163700,285471458,1238,1238,1238,1238,0
20230801,163600,285471458,1238,1238,1238,1238,0
20230801,163500,285471458,1238,1238,1238,1238,0
20230801,163400,285471458,1238,1238,1238,1238,0
20230801,163300,285471458,1238,1238,1238,1238,0
20230801,163200,285471458,1238,1238,1238,1238,0
20230801,163100,285471458,1238,1238,1238,1238,0
20230801,163000,285471458,1238,1238,1238,1238,0
20230801,162900,285471458,1238,1238,1238,1238,0
20230801,162800,285471458,1238,1238,1238,1238,0
20230801,162700,285471458,1238,1238,1238,1238,0
20230801,162600,285471458,1238,1238,1238,1238,0
20230801,162500,285471458,1238,1238,1238,1238,0
20230801,162400,285471458,1238,1238,1238,1238,0
20230801,162300,285471458,1238,1238,1238,1238,0
20230801,162200,285471458,1238,1238,1238,1238,0
20230801,162100,285471458,1238,1238,1238,1238,0
20230801,162000,285471458,1238,1238,1238,1238,0
20230801,161900,285471458,1238,1238,1238,1238,0
20230801,161800,285471458,1238,1238,1238,1238,0
20230801,161700,285471458,1238,1238,1238,1238,0
20230801,161600,285471458,1238,1238,1238,1238,0
20230801,161500,285471458,1238,1238,1238,1238,3201
20230801,161400,285471458,1238,1238,1238,1238,0
20230801,161300,285471458,1238,1238,1238,1238,0
20230801,161200,285471458,1238,1238,1238,1238,0
20230801,161100,285471458,1238,1238,1238,1238,0
20230801,161000,285471458,1238,1238,1238,1238,0
20230801,160900,285471458,1238,1238,1238,1238,0
20230801,160800,285471458,1238,1238,1238,1238,0
20230801,160700,285471458,1238,1238,1238,1238,0
20230801,160600,285471458,1238,1238,1238,1238,0
20230801,160500,285471458,1238,1238,1238,1238,0
20230801,160400,285471458,1238,1238,1238,1238,0
20230801,160300,285471458,1238,1238,1238,1238,0
20230801,160200,285471458,1238,1238,1238,1238,0
20230801,160100,285471458,1238,1238,1238,1238,0
20230801,160000,285471458,1238,1238,1238,1238,0
20230801,155900,285471458,1238,1238,1238,1238,0
20230801,155800,285471458,1238,1238,1238,1238,0
20230801,155700,285471458,1238,1238,1238,1238,0
20230801,155600,285471458,1238,1238,1238,1238,0
20230801,155500,285471458,1238,1238,1238,1238,0
20230801,155400,285471458,1238,1238,1238,1238,0
20230801,155300,285471458,1238,1238,1238,1238,0
20230801,155200,285471458,1238,1238,1238,1238,0
20230801,155100,285471458,1238,1238,1238,1238,0
20230801,155000,285471458,1238,1238,1238,1238,0
20230801,154900,285471458,1238,1238,1238,1238,0
20230801,154800,285471458,1238,1238,1238,1238,0
20230801,154700,285471458,1238,1238,1238,1238,0
20230801,154600,285471458,1238,1238,1238,1238,0
20230801,154500,285471458,1238,1238,1238,1238,3201
20230801,154400,285471458,1238,1238,1238,1238,0
20230801,154300,285471458,1238,1238,1238,1238,0
20230801,154200,285471458,1238,1238,1238,1238,0
20230801,154100,285471458,1238,1238,1238,1238,0
20230801,154000,285471458,1238,1238,1238,1238,0
20230801,153900,285471458,1238,1238,1238,1238,0
20230801,153800,285471458,1238,1238,1238,1238,0
20230801,153700,285471458,1238,1238,1238,1238,0
20230801,153600,285471458,1238,1238,1238,1238,0
20230801,153500,285471458,1238,1238,1238,1238,0
20230801,153400,285471458,1238,1238,1238,1238,0
20230801,153300,285471458,1238,1238,1238,1238,0
20230801,153200,285471458,1238,1238,1238,1238,0
20230801,153100,285471458,1238,1238,1238,1238,0
20230801,153000,285471458,1238,1238,1238,1238,3201
20230801,152900,281508620,1235,1235,1235,1235,0
20230801,152800,281508620,1235,1235,1235,1235,0
20230801,152700,281508620,1235,1235,1235,1235,0
20230801,152600,281508620,1235,1235,1235,1235,0
20230801,152500,281508620,1235,1235,1235,1235,0
20230801,152400,281508620,1235,1235,1235,1235,0
20230801,152300,281508620,1235,1235,1235,1235,0
20230801,152200,281508620,1235,1235,1235,1235,0
20230801,152100,281508620,1235,1235,1235,1235,0
20230801,152000,281508620,1235,1235,1235,1235,0
20230801,151900,281508620,1235,1237,1237,1235,118
20230801,151800,281362696,1237,1237,1237,1237,50
20230801,151700,281300846,1237,1235,1237,1235,48
20230801,151600,281241552,1235,1235,1235,1235,225
20230801,151500,280963677,1235,1235,1235,1235,17
20230801,151400,280942682,1234,1237,1237,1234,960
20230801,151300,279756835,1237,1236,1237,1236,13
20230801,151200,279740755,1237,1237,1237,1237,16
20230801,151100,279720963,1238,1237,1238,1237,159
20230801,151000,279524274,1237,1236,1237,1236,198
20230801,150900,279279540,1236,1236,1236,1236,560
20230801,150800,278587380,1236,1236,1236,1236,300
20230801,150700,278216580,1236,1236,1236,1236,161
20230801,150600,278017584,1236,1236,1236,1236,0
20230801,150500,278017584,1236,1236,1236,1236,20
20230801,150400,277992864,1236,1236,1236,1236,10
20230801,150300,277980504,1236,1236,1236,1236,0
20230801,150200,277980504,1236,1236,1236,1236,10
20230801,150100,277968144,1236,1236,1236,1233,9
20230801,150000,277957023,1236,1236,1236,1236,59
20230801,145900,277884099,1236,1237,1237,1236,89
20230801,145800,277774094,1236,1236,1236,1236,128
20230801,145700,277615886,1237,1237,1237,1237,1
20230801,145600,277614649,1237,1237,1237,1237,0
20230801,145500,277614649,1237,1237,1237,1237,132
20230801,145400,277451365,1238,1238,1238,1238,1
20230801,145300,277450127,1237,1237,1237,1237,10
20230801,145200,277437757,1237,1237,1237,1237,1
20230801,145100,277436520,1230,1237,1237,1230,803
20230801,145000,276448169,1237,1238,1238,1237,110
20230801,144900,276312089,1238,1238,1238,1238,199
20230801,144800,276065727,1240,1240,1240,1240,0
20230801,144700,276065727,1240,1240,1240,1240,0
20230801,144600,276065727,1240,1239,1240,1238,100
20230801,144500,275941847,1241,1241,1241,1241,0
20230801,144400,275941847,1241,1241,1241,1241,0
20230801,144300,275941847,1241,1241,1241,1241,160
20230801,144200,275743287,1241,1240,1241,1240,91
20230801,144100,275630446,1240,1240,1240,1240,2538
20230801,144000,272483326,1240,1240,1240,1240,183
20230801,143900,272256406,1238,1238,1238,1238,581
20230801,143800,271537128,1238,1237,1238,1237,336
20230801,143700,271121495,1238,1238,1238,1238,0
20230801,143600,271121495,1238,1238,1238,1238,0
20230801,143500,271121495,1238,1238,1238,1238,0
20230801,143400,271121495,1238,1238,1238,1238,124
20230801,143300,270967983,1237,1237,1237,1237,682
20230801,143200,270124349,1235,1235,1235,1235,294
20230801,143100,269761259,1235,1233,1235,1233,1008
20230801,143000,268518137,1232,1232,1232,1232,100
20230801,142900,268394937,1231,1231,1231,1231,341
20230801,142800,267975166,1230,1228,1230,1228,4693
20230801,142700,262206488,1228,1228,1228,1228,0
20230801,142600,262206488,1228,1228,1228,1228,0
20230801,142500,262206488,1228,1228,1228,1228,0
20230801,142400,262206488,1228,1228,1228,1228,0
20230801,142300,262206488,1228,1228,1228,1228,2
20230801,142200,262204032,1225,1226,1226,1225,94
20230801,142100,262088879,1228,1227,1228,1225,794
20230801,142000,261115715,1228,1229,1229,1228,205
20230801,141900,260863971,1230,1230,1230,1230,1
20230801,141800,260862741,1228,1228,1228,1228,510
20230801,141700,260236461,1228,1228,1228,1228,1
20230801,141600,260235233,1230,1230,1230,1230,0
20230801,141500,260235233,1230,1230,1230,1230,0
20230801,141400,260235233,1230,1230,1230,1230,0
20230801,141300,260235233,1230,1230,1230,1230,0
20230801,141200,260235233,1230,1230,1230,1230,0
20230801,141100,260235233,1230,1230,1230,1230,0
20230801,141000,260235233,1230,1230,1230,1230,0
20230801,140900,260235233,1230,1230,1230,1230,0
20230801,140800,260235233,1230,1223,1230,1223,161
20230801,140700,260038323,1231,1229,1231,1220,9567
20230801,140600,248347538,1231,1231,1231,1230,3
20230801,140500,248343846,1231,1231,1231,1231,0
20230801,140400,248343846,1231,1231,1231,1231,0
20230801,140300,248343846,1231,1227,1231,1227,2850
20230801,140200,244846892,1227,1227,1227,1227,1
20230801,140100,244845665,1226,1226,1226,1226,290
20230801,140000,244490125,1226,1226,1226,1226,1
20230801,135900,244488899,1225,1225,1225,1225,0
20230801,135800,244488899,1225,1225,1225,1225,0
20230801,135700,244488899,1225,1225,1225,1225,194
20230801,135600,244251249,1224,1224,1224,1224,100
20230801,135500,244128849,1225,1225,1225,1225,51
20230801,135400,244066374,1224,1224,1224,1224,301
20230801,135300,243697950,1225,1225,1225,1225,0
20230801,135200,243697950,1225,1225,1225,1225,150
20230801,135100,243514200,1225,1225,1225,1225,0
20230801,135000,243514200,1225,1225,1225,1225,1
20230801,134900,243512975,1224,1225,1225,1224,354
20230801,134800,243079678,1224,1224,1224,1224,753
20230801,134700,242158006,1224,1225,1225,1224,904
20230801,134600,241051143,1226,1226,1226,1226,98
20230801,134500,240930995,1227,1227,1227,1227,0
20230801,134400,240930995,1227,1227,1227,1227,10
20230801,134300,240918725,1227,1227,1227,1227,0
20230801,134200,240918725,1227,1227,1227,1227,0
20230801,134100,240918725,1227,1227,1227,1227,1
20230801,134000,240917498,1226,1226,1226,1226,0
20230801,133900,240917498,1226,1226,1226,1226,0
20230801,133800,240917498,1226,1226,1226,1226,0
20230801,133700,240917498,1226,1226,1226,1226,0
20230801,133600,240917498,1226,1226,1226,1226,1600
20230801,133500,238955898,1227,1227,1227,1227,5
20230801,133400,238949763,1226,1226,1226,1226,100
20230801,133300,238827163,1226,1226,1226,1226,180
20230801,133200,238606483,1227,1227,1227,1227,170
20230801,133100,238397893,1227,1226,1227,1226,316
20230801,133000,238010377,1226,1226,1226,1226,86
20230801,132900,237904941,1227,1227,1227,1227,3
20230801,132800,237901260,1226,1226,1226,1226,21
20230801,132700,237875514,1226,1226,1226,1226,92
20230801,132600,237762722,1226,1227,1227,1226,2426
20230801,132500,234787193,1227,1228,1228,1227,94
20230801,132400,234671800,1228,1230,1230,1228,1627
20230801,132300,232672927,1229,1231,1231,1229,787
20230801,132200,231704778,1231,1234,1236,1231,2025
20230801,132100,229208656,1236,1236,1236,1236,68
20230801,132000,229124608,1234,1234,1234,1234,0
20230801,131900,229124608,1234,1234,1234,1234,0
20230801,131800,229124608,1234,1234,1234,1234,0
20230801,131700,229124608,1234,1237,1237,1234,448
20230801,131600,228571332,1237,1237,1237,1237,0
20230801,131500,228571332,1237,1237,1237,1235,1141
20230801,131400,227161134,1237,1237,1237,1237,0
20230801,131300,227161134,1237,1237,1237,1237,0
20230801,131200,227161134,1237,1237,1237,1237,401
20230801,131100,226665097,1239,1240,1240,1236,6898
20230801,131000,218134344,1238,1238,1238,1238,134
20230801,130900,217968452,1238,1238,1238,1238,2
20230801,130800,217965976,1238,1238,1238,1238,0
20230801,130700,217965976,1238,1240,1240,1238,5496
20230801,130600,211153487,1240,1240,1240,1240,0
20230801,130500,211153487,1240,1241,1241,1240,462
20230801,130400,210580371,1242,1242,1242,1242,2
20230801,130300,210577887,1242,1242,1242,1242,57
20230801,130200,210507093,1242,1242,1242,1242,1
20230801,130100,210505851,1241,1241,1241,1241,413
20230801,130000,209993318,1241,1241,1241,1241,1000
20230801,125900,208752318,1241,1241,1241,1241,6
20230801,125800,208744872,1241,1241,1241,1241,0
20230801,125700,208744872,1241,1241,1241,1241,30
20230801,125600,208707642,1242,1242,1242,1242,2535
20230801,125500,205559172,1242,1242,1242,1242,0
20230801,125400,205559172,1242,1242,1242,1240,555
20230801,125300,204870812,1242,1242,1242,1242,1966
20230801,125200,202429040,1241,1239,1241,1239,3871
20230801,125100,197626586,1239,1239,1239,1239,5
20230801,125000,197620391,1239,1239,1239,1239,0
20230801,124900,197620391,1239,1239,1239,1239,1
20230801,124800,197619152,1240,1240,1240,1240,1526
20230801,124700,195726912,1241,1241,1241,1241,200
20230801,124600,195478712,1241,1241,1241,1241,7
20230801,124500,195470025,1241,1241,1241,1241,0
20230801,124400,195470025,1241,1241,1241,1241,0
20230801,124300,195470025,1241,1241,1241,1241,3
20230801,124200,195466302,1241,1241,1241,1241,100
20230801,124100,195342202,1241,1241,1241,1241,0
20230801,124000,195342202,1241,1241,1241,1241,19
20230801,123900,195318623,1240,1240,1240,1240,1032
20230801,123800,194038943,1240,1241,1241,1240,46
20230801,123700,193981901,1241,1241,1241,1241,1419
20230801,123600,192220922,1242,1242,1242,1242,0
20230801,123500,192220922,1242,1242,1242,1242,1612
20230801,123400,190218818,1242,1242,1242,1242,0
20230801,123300,190218818,1242,1242,1242,1242,0
20230801,123200,190218818,1242,1242,1242,1242,0
20230801,123100,190218818,1242,1242,1242,1242,300
20230801,123000,189846218,1242,1242,1242,1242,129
20230801,122900,189686000,1242,1242,1242,1242,544
20230801,122800,189010352,1242,1242,1242,1242,10
20230801,122700,188997932,1241,1241,1241,1241,0
20230801,122600,188997932,1241,1241,1241,1241,0
20230801,122500,188997932,1241,1241,1241,1241,0
20230801,122400,188997932,1241,1241,1241,1241,0
20230801,122300,188997932,1241,1241,1241,1241,0
20230801,122200,188997932,1241,1241,1241,1241,0
20230801,122100,188997932,1241,1241,1241,1241,80
20230801,122000,188898652,1242,1242,1242,1242,10
20230801,121900,188886232,1242,1242,1242,1242,5
20230801,121800,188880022,1242,1242,1242,1242,8
20230801,121700,188870086,1243,1243,1243,1243,0
20230801,121600,188870086,1243,1243,1243,1243,310
20230801,121500,188484756,1243,1243,1243,1243,1190
20230801,121400,187005586,1243,1243,1243,1243,0
20230801,121300,187005586,1243,1243,1243,1243,0
20230801,121200,187005586,1243,1243,1243,1243,0
20230801,121100,187005586,1243,1243,1243,1243,0
20230801,121000,187005586,1243,1243,1243,1243,1675
20230801,120900,184923561,1243,1243,1243,1243,0
20230801,120800,184923561,1243,1243,1243,1243,0
20230801,120700,184923561,1243,1243,1243,1243,0
20230801,120600,184923561,1243,1243,1243,1243,0
20230801,120500,184923561,1243,1243,1243,1243,0
20230801,120400,184923561,1243,1243,1243,1243,91
20230801,120300,184810448,1244,1244,1244,1244,0
20230801,120200,184810448,1244,1244,1244,1244,0
20230801,120100,184810448,1244,1244,1244,1244,0
20230801,120000,184810448,1244,1244,1244,1244,0
20230801,115900,184810448,1244,1244,1244,1244,50
20230801,115800,184748248,1243,1243,1243,1243,50
20230801,115700,184686098,1244,1244,1244,1244,43
20230801,115600,184632606,1244,1244,1244,1244,38
20230801,115500,184585334,1244,1244,1244,1244,0
20230801,115400,184585334,1244,1243,1244,1243,287
20230801,115300,184228592,1243,1243,1243,1243,574
20230801,115200,183515110,1243,1243,1243,1243,0
20230801,115100,183515110,1243,1243,1243,1243,0
20230801,115000,183515110,1243,1243,1243,1243,0
20230801,114900,183515110,1243,1243,1243,1243,0
20230801,114800,183515110,1243,1242,1243,1230,4255
20230801,114700,178253873,1242,1242,1242,1241,305
20230801,114600,177875103,1242,1242,1242,1242,0
20230801,114500,177875103,1242,1242,1242,1242,0
20230801,114400,177875103,1242,1242,1242,1242,21
20230801,114300,177849021,1242,1242,1242,1242,8
20230801,114200,177839085,1242,1242,1242,1242,0
20230801,114100,177839085,1242,1242,1242,1242,430
20230801,114000,177305025,1242,1242,1242,1242,0
20230801,113900,177305025,1242,1242,1242,1242,551
20230801,113800,176620683,1242,1242,1242,1242,0
20230801,113700,176620683,1242,1242,1242,1242,180
20230801,113600,176397123,1242,1242,1242,1242,365
20230801,113500,175943793,1242,1242,1242,1242,0
20230801,113400,175943793,1242,1242,1242,1242,2
20230801,113300,175941309,1242,1242,1242,1242,3
20230801,113200,175937583,1242,1242,1242,1242,0
20230801,113100,175937583,1242,1242,1242,1242,0
20230801,113000,175937583,1242,1242,1242,1242,0
20230801,112900,175937583,1242,1242,1242,1242,0
20230801,112800,175937583,1242,1242,1242,1242,0
20230801,112700,175937583,1242,1241,1242,1241,159
20230801,112600,175740258,1240,1240,1240,1240,1000
20230801,112500,174500258,1241,1241,1241,1241,8
20230801,112400,174490330,1240,1240,1240,1240,0
20230801,112300,174490330,1240,1240,1240,1240,9
20230801,112200,174479170,1240,1240,1240,1240,44
20230801,112100,174424610,1240,1240,1240,1240,201
20230801,112000,174175370,1240,1240,1240,1240,999
20230801,111900,172936610,1240,1240,1240,1240,33
20230801,111800,172895690,1240,1240,1240,1240,0
20230801,111700,172895690,1240,1240,1240,1240,0
20230801,111600,172895690,1240,1244,1244,1240,3244
20230801,111500,168872672,1242,1245,1245,1242,87
20230801,111400,168764551,1245,1246,1246,1243,2296
20230801,111300,165905990,1247,1247,1247,1247,0
20230801,111200,165905990,1247,1247,1247,1247,1
20230801,111100,165904743,1245,1245,1245,1245,0
20230801,111000,165904743,1245,1245,1245,1245,0
20230801,110900,165904743,1245,1245,1245,1245,0
20230801,110800,165904743,1245,1245,1245,1245,0
20230801,110700,165904743,1245,1245,1245,1245,0
20230801,110600,165904743,1245,1245,1245,1245,0
20230801,110500,165904743,1245,1245,1245,1245,8
20230801,110400,165894783,1245,1245,1245,1245,0
20230801,110300,165894783,1245,1245,1245,1245,224
20230801,110200,165615903,1245,1248,1248,1245,676
20230801,110100,164774157,1248,1248,1248,1248,0
20230801,110000,164774157,1248,1252,1252,1248,4339
20230801,105900,159351881,1253,1253,1253,1253,10
20230801,105800,159339351,1253,1253,1254,1252,11
20230801,105700,159325563,1251,1251,1251,1251,95
20230801,105600,159206718,1252,1253,1253,1252,2517
20230801,105500,156053432,1255,1255,1255,1255,10
20230801,105400,156040882,1252,1256,1256,1252,15
20230801,105300,156022056,1256,1256,1256,1255,105
20230801,105200,155890180,1256,1256,1256,1256,3
20230801,105100,155886412,1257,1258,1259,1257,1033
20230801,105000,154586077,1259,1257,1259,1257,300
20230801,104900,154208839,1259,1258,1259,1258,1000
20230801,104800,152950283,1260,1260,1260,1260,0
20230801,104700,152950283,1260,1260,1260,1260,1
20230801,104600,152949023,1252,1252,1260,1252,892
20230801,104500,151825181,1259,1259,1259,1259,0
20230801,104400,151825181,1259,1259,1259,1259,100
20230801,104300,151699281,1259,1252,1259,1250,4402
20230801,104200,146170160,1252,1255,1255,1250,3589
20230801,104100,141681118,1255,1250,1255,1250,2602
20230801,104000,138424500,1249,1246,1249,1246,5224
20230801,103900,131909905,1245,1244,1245,1244,3411
20230801,103800,127663348,1243,1243,1243,1243,60
20230801,103700,127588768,1243,1243,1243,1243,10
20230801,103600,127576338,1242,1242,1242,1242,0
20230801,103500,127576338,1242,1243,1243,1242,135
20230801,103400,127408658,1242,1242,1242,1242,131
20230801,103300,127245956,1243,1244,1244,1243,20
20230801,103200,127221090,1246,1243,1246,1243,1031
20230801,103100,125937915,1243,1243,1243,1243,927
20230801,103000,124785654,1243,1242,1243,1242,335
20230801,102900,124369554,1243,1243,1243,1243,20
20230801,102800,124344694,1243,1242,1243,1242,804
20230801,102700,123345324,1242,1237,1242,1237,40091
20230801,102600,73698982,1236,1234,1236,1234,11803
20230801,102500,59112772,1232,1232,1232,1232,489
20230801,102400,58510324,1234,1233,1234,1232,4534
20230801,102300,52918057,1233,1233,1233,1233,91
20230801,102200,52805854,1230,1231,1231,1230,1466
20230801,102100,51001218,1231,1229,1231,1229,2490
20230801,102000,47937675,1229,1229,1229,1229,0
20230801,101900,47937675,1229,1229,1229,1229,1050
20230801,101800,46647225,1229,1229,1229,1229,0
20230801,101700,46647225,1229,1229,1229,1229,173
20230801,101600,46434608,1229,1229,1229,1229,12
20230801,101500,46419860,1228,1228,1228,1228,0
20230801,101400,46419860,1228,1228,1228,1228,0
20230801,101300,46419860,1228,1228,1228,1228,0
20230801,101200,46419860,1228,1228,1228,1228,0
20230801,101100,46419860,1228,1228,1228,1228,3018
20230801,101000,42713756,1226,1226,1226,1226,0
20230801,100900,42713756,1226,1226,1226,1226,193
20230801,100800,42477138,1226,1226,1226,1226,1807
20230801,100700,40261756,1227,1227,1227,1227,0
20230801,100600,40261756,1227,1227,1228,1227,162
20230801,100500,40062952,1226,1226,1226,1226,100
20230801,100400,39940352,1226,1226,1226,1226,0
20230801,100300,39940352,1226,1226,1226,1226,0
20230801,100200,39940352,1226,1228,1228,1226,25
20230801,100100,39909654,1228,1229,1229,1227,2076
20230801,100000,37360327,1229,1229,1229,1229,140
20230801,095900,37188267,1228,1228,1228,1228,200
20230801,095800,36942667,1228,1228,1228,1228,1629
20230801,095700,34942255,1229,1229,1229,1229,200
20230801,095600,34696455,1230,1230,1230,1230,0
20230801,095500,34696455,1230,1230,1230,1230,1
20230801,095400,34695225,1229,1229,1229,1229,0
20230801,095300,34695225,1229,1229,1229,1229,0
20230801,095200,34695225,1229,1230,1230,1229,1251
20230801,095100,33157725,1230,1230,1230,1230,1
20230801,095000,33156495,1229,1229,1229,1229,1000
20230801,094900,31927495,1229,1229,1229,1229,0
20230801,094800,31927495,1229,1229,1229,1229,50
20230801,094700,31866045,1229,1229,1229,1229,2322
20230801,094600,29012307,1229,1229,1229,1229,0
20230801,094500,29012307,1229,1229,1229,1229,100
20230801,094400,28889407,1229,1232,1232,1229,3000
20230801,094300,25198320,1233,1232,1233,1232,90
20230801,094200,25087390,1232,1232,1232,1232,160
20230801,094100,24890270,1233,1233,1233,1233,2
20230801,094000,24887804,1232,1233,1233,1232,12
20230801,093900,24873018,1233,1232,1233,1232,353
20230801,093800,24438121,1232,1232,1232,1232,21
20230801,093700,24412249,1232,1232,1232,1232,12
20230801,093600,24397465,1230,1228,1230,1228,2186
20230801,093500,21709401,1229,1229,1229,1229,0
20230801,093400,21709401,1229,1229,1229,1229,0
20230801,093300,21709401,1229,1229,1229,1229,35
20230801,093200,21666386,1229,1229,1229,1229,0
20230801,093100,21666386,1229,1227,1229,1227,607
20230801,093000,20920385,1228,1228,1228,1228,0
20230801,092900,20920385,1228,1228,1228,1228,222
20230801,092800,20647769,1228,1228,1228,1228,0
20230801,092700,20647769,1228,1228,1228,1228,0
20230801,092600,20647769,1228,1228,1228,1228,300
20230801,092500,20279369,1222,1222,1222,1222,0
20230801,092400,20279369,1222,1227,1227,1221,4943
20230801,092300,14233921,1228,1228,1228,1228,0
20230801,092200,14233921,1228,1228,1228,1228,622
20230801,092100,13470105,1230,1230,1230,1230,0
20230801,092000,13470105,1230,1230,1230,1230,0
20230801,091900,13470105,1230,1230,1230,1230,0
20230801,091800,13470105,1230,1228,1230,1228,371
20230801,091700,13014515,1226,1226,1226,1226,0
20230801,091600,13014515,1226,1226,1226,1226,493
20230801,091500,12410097,1226,1226,1226,1226,816
20230801,091400,11409681,1226,1227,1227,1226,163
20230801,091300,11209706,1227,1227,1227,1227,306
20230801,091200,10834244,1227,1227,1227,1227,300
20230801,091100,10466144,1227,1220,1227,1220,2
20230801,091000,10463697,1220,1226,1226,1220,1793
20230801,090900,8271148,1226,1226,1226,1226,0
20230801,090800,8271148,1226,1225,1226,1225,37
20230801,090700,8225822,1225,1226,1226,1225,130
20230801,090600,8066552,1227,1221,1227,1221,1450
20230801,090500,6293102,1220,1220,1220,1220,0
20230801,090400,6293102,1220,1224,1224,1220,1000
20230801,090300,5071627,1233,1234,1234,1233,41
20230801,090200,5021034,1234,1233,1234,1233,3000
20230801,090100,1319134,1236,1236,1236,1236,1
20230801,090000,1317898,1236,1219,1237,1219,1080