KissMeData/012800/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185400,425827552,1374,1374,1374,1374,2620
20230801,185300,425827552,1374,1374,1374,1374,0
20230801,185200,425827552,1374,1374,1374,1374,0
20230801,185100,425827552,1374,1374,1374,1374,0
20230801,185000,425827552,1374,1374,1374,1374,0
20230801,184900,425827552,1374,1374,1374,1374,0
20230801,184800,425827552,1374,1374,1374,1374,0
20230801,184700,425827552,1374,1374,1374,1374,0
20230801,184600,425827552,1374,1374,1374,1374,0
20230801,184500,425827552,1374,1374,1374,1374,0
20230801,184400,425827552,1374,1374,1374,1374,0
20230801,184300,425827552,1374,1374,1374,1374,0
20230801,184200,425827552,1374,1374,1374,1374,0
20230801,184100,425827552,1374,1374,1374,1374,0
20230801,184000,425827552,1374,1374,1374,1374,0
20230801,183900,425827552,1374,1374,1374,1374,0
20230801,183800,425827552,1374,1374,1374,1374,0
20230801,183700,425827552,1374,1374,1374,1374,0
20230801,183600,425827552,1374,1374,1374,1374,0
20230801,183500,425827552,1374,1374,1374,1374,0
20230801,183400,425827552,1374,1374,1374,1374,0
20230801,183300,425827552,1374,1374,1374,1374,0
20230801,183200,425827552,1374,1374,1374,1374,0
20230801,183100,425827552,1374,1374,1374,1374,0
20230801,183000,425827552,1374,1374,1374,1374,0
20230801,182900,425827552,1374,1374,1374,1374,0
20230801,182800,425827552,1374,1374,1374,1374,0
20230801,182700,425827552,1374,1374,1374,1374,0
20230801,182600,425827552,1374,1374,1374,1374,0
20230801,182500,425827552,1374,1374,1374,1374,0
20230801,182400,425827552,1374,1374,1374,1374,2620
20230801,182300,425827552,1374,1374,1374,1374,0
20230801,182200,425827552,1374,1374,1374,1374,0
20230801,182100,425827552,1374,1374,1374,1374,0
20230801,182000,425827552,1374,1374,1374,1374,0
20230801,181900,425827552,1374,1374,1374,1374,0
20230801,181800,425827552,1374,1374,1374,1374,0
20230801,181700,425827552,1374,1374,1374,1374,0
20230801,181600,425827552,1374,1374,1374,1374,0
20230801,181500,425827552,1374,1374,1374,1374,0
20230801,181400,425827552,1374,1374,1374,1374,0
20230801,181300,425827552,1374,1374,1374,1374,0
20230801,181200,425827552,1374,1374,1374,1374,0
20230801,181100,425827552,1374,1374,1374,1374,0
20230801,181000,425827552,1374,1374,1374,1374,0
20230801,180900,425827552,1374,1374,1374,1374,0
20230801,180800,425827552,1374,1374,1374,1374,0
20230801,180700,425827552,1374,1374,1374,1374,0
20230801,180600,425827552,1374,1374,1374,1374,0
20230801,180500,425827552,1374,1374,1374,1374,0
20230801,180400,425827552,1374,1374,1374,1374,0
20230801,180300,425827552,1374,1374,1374,1374,0
20230801,180200,425827552,1374,1374,1374,1374,0
20230801,180100,425827552,1374,1374,1374,1374,0
20230801,180000,425827552,1374,1374,1374,1374,0
20230801,175900,425827552,1374,1374,1374,1374,0
20230801,175800,425827552,1374,1374,1374,1374,0
20230801,175700,425827552,1374,1374,1374,1374,0
20230801,175600,425827552,1374,1374,1374,1374,0
20230801,175500,425827552,1374,1374,1374,1374,0
20230801,175400,425827552,1374,1374,1374,1374,2620
20230801,175300,425827552,1374,1374,1374,1374,0
20230801,175200,425827552,1374,1374,1374,1374,0
20230801,175100,425827552,1374,1374,1374,1374,0
20230801,175000,425827552,1374,1374,1374,1374,0
20230801,174900,425827552,1374,1374,1374,1374,0
20230801,174800,425827552,1374,1374,1374,1374,0
20230801,174700,425827552,1374,1374,1374,1374,0
20230801,174600,425827552,1374,1374,1374,1374,0
20230801,174500,425827552,1374,1374,1374,1374,0
20230801,174400,425827552,1374,1374,1374,1374,0
20230801,174300,425827552,1374,1374,1374,1374,0
20230801,174200,425827552,1374,1374,1374,1374,0
20230801,174100,425827552,1374,1374,1374,1374,0
20230801,174000,425827552,1374,1374,1374,1374,0
20230801,173900,425827552,1374,1374,1374,1374,0
20230801,173800,425827552,1374,1374,1374,1374,0
20230801,173700,425827552,1374,1374,1374,1374,0
20230801,173600,425827552,1374,1374,1374,1374,0
20230801,173500,425827552,1374,1374,1374,1374,0
20230801,173400,425827552,1374,1374,1374,1374,0
20230801,173300,425827552,1374,1374,1374,1374,0
20230801,173200,425827552,1374,1374,1374,1374,0
20230801,173100,425827552,1374,1374,1374,1374,0
20230801,173000,425827552,1374,1374,1374,1374,0
20230801,172900,425827552,1374,1374,1374,1374,0
20230801,172800,425827552,1374,1374,1374,1374,0
20230801,172700,425827552,1374,1374,1374,1374,0
20230801,172600,425827552,1374,1374,1374,1374,0
20230801,172500,425827552,1374,1374,1374,1374,0
20230801,172400,425827552,1374,1374,1374,1374,2620
20230801,172300,425827552,1374,1374,1374,1374,0
20230801,172200,425827552,1374,1374,1374,1374,0
20230801,172100,425827552,1374,1374,1374,1374,0
20230801,172000,425827552,1374,1374,1374,1374,0
20230801,171900,425827552,1374,1374,1374,1374,0
20230801,171800,425827552,1374,1374,1374,1374,0
20230801,171700,425827552,1374,1374,1374,1374,0
20230801,171600,425827552,1374,1374,1374,1374,0
20230801,171500,425827552,1374,1374,1374,1374,0
20230801,171400,425827552,1374,1374,1374,1374,0
20230801,171300,425827552,1374,1374,1374,1374,0
20230801,171200,425827552,1374,1374,1374,1374,0
20230801,171100,425827552,1374,1374,1374,1374,0
20230801,171000,425827552,1374,1374,1374,1374,0
20230801,170900,425827552,1374,1374,1374,1374,0
20230801,170800,425827552,1374,1374,1374,1374,0
20230801,170700,425827552,1374,1374,1374,1374,0
20230801,170600,425827552,1374,1374,1374,1374,0
20230801,170500,425827552,1374,1374,1374,1374,0
20230801,170400,425827552,1374,1374,1374,1374,0
20230801,170300,425827552,1374,1374,1374,1374,0
20230801,170200,425827552,1374,1374,1374,1374,0
20230801,170100,425827552,1374,1374,1374,1374,0
20230801,170000,425827552,1374,1374,1374,1374,0
20230801,165900,425827552,1374,1374,1374,1374,0
20230801,165800,425827552,1374,1374,1374,1374,0
20230801,165700,425827552,1374,1374,1374,1374,0
20230801,165600,425827552,1374,1374,1374,1374,0
20230801,165500,425827552,1374,1374,1374,1374,0
20230801,165400,425827552,1374,1374,1374,1374,2620
20230801,165300,425827552,1374,1374,1374,1374,0
20230801,165200,425827552,1374,1374,1374,1374,0
20230801,165100,425827552,1374,1374,1374,1374,0
20230801,165000,425827552,1374,1374,1374,1374,0
20230801,164900,425827552,1374,1374,1374,1374,0
20230801,164800,425827552,1374,1374,1374,1374,0
20230801,164700,425827552,1374,1374,1374,1374,0
20230801,164600,425827552,1374,1374,1374,1374,0
20230801,164500,425827552,1374,1374,1374,1374,0
20230801,164400,425827552,1374,1374,1374,1374,0
20230801,164300,425827552,1374,1374,1374,1374,0
20230801,164200,425827552,1374,1374,1374,1374,0
20230801,164100,425827552,1374,1374,1374,1374,0
20230801,164000,425827552,1374,1374,1374,1374,0
20230801,163900,425827552,1374,1374,1374,1374,0
20230801,163800,425827552,1374,1374,1374,1374,0
20230801,163700,425827552,1374,1374,1374,1374,0
20230801,163600,425827552,1374,1374,1374,1374,0
20230801,163500,425827552,1374,1374,1374,1374,0
20230801,163400,425827552,1374,1374,1374,1374,0
20230801,163300,425827552,1374,1374,1374,1374,0
20230801,163200,425827552,1374,1374,1374,1374,0
20230801,163100,425827552,1374,1374,1374,1374,0
20230801,163000,425827552,1374,1374,1374,1374,0
20230801,162900,425827552,1374,1374,1374,1374,0
20230801,162800,425827552,1374,1374,1374,1374,0
20230801,162700,425827552,1374,1374,1374,1374,0
20230801,162600,425827552,1374,1374,1374,1374,0
20230801,162500,425827552,1374,1374,1374,1374,0
20230801,162400,425827552,1374,1374,1374,1374,2620
20230801,162300,425827552,1374,1374,1374,1374,0
20230801,162200,425827552,1374,1374,1374,1374,0
20230801,162100,425827552,1374,1374,1374,1374,0
20230801,162000,425827552,1374,1374,1374,1374,0
20230801,161900,425827552,1374,1374,1374,1374,0
20230801,161800,425827552,1374,1374,1374,1374,0
20230801,161700,425827552,1374,1374,1374,1374,0
20230801,161600,425827552,1374,1374,1374,1374,0
20230801,161500,425827552,1374,1374,1374,1374,0
20230801,161400,425827552,1374,1374,1374,1374,0
20230801,161300,425827552,1374,1374,1374,1374,0
20230801,161200,425827552,1374,1374,1374,1374,0
20230801,161100,425827552,1374,1374,1374,1374,0
20230801,161000,425827552,1374,1374,1374,1374,0
20230801,160900,425827552,1374,1374,1374,1374,0
20230801,160800,425827552,1374,1374,1374,1374,0
20230801,160700,425827552,1374,1374,1374,1374,0
20230801,160600,425827552,1374,1374,1374,1374,0
20230801,160500,425827552,1374,1374,1374,1374,0
20230801,160400,425827552,1374,1374,1374,1374,0
20230801,160300,425827552,1374,1374,1374,1374,0
20230801,160200,425827552,1374,1374,1374,1374,0
20230801,160100,425827552,1374,1374,1374,1374,0
20230801,160000,425827552,1374,1374,1374,1374,0
20230801,155900,425827552,1374,1374,1374,1374,0
20230801,155800,425827552,1374,1374,1374,1374,0
20230801,155700,425827552,1374,1374,1374,1374,0
20230801,155600,425827552,1374,1374,1374,1374,0
20230801,155500,425827552,1374,1374,1374,1374,0
20230801,155400,425827552,1374,1374,1374,1374,2620
20230801,155300,425827552,1374,1374,1374,1374,0
20230801,155200,425827552,1374,1374,1374,1374,0
20230801,155100,425827552,1374,1374,1374,1374,0
20230801,155000,425827552,1374,1374,1374,1374,0
20230801,154900,425827552,1374,1374,1374,1374,0
20230801,154800,425827552,1374,1374,1374,1374,0
20230801,154700,425827552,1374,1374,1374,1374,0
20230801,154600,425827552,1374,1374,1374,1374,0
20230801,154500,425827552,1374,1374,1374,1374,0
20230801,154400,425827552,1374,1374,1374,1374,0
20230801,154300,425827552,1374,1374,1374,1374,0
20230801,154200,425827552,1374,1374,1374,1374,0
20230801,154100,425827552,1374,1374,1374,1374,0
20230801,154000,425827552,1374,1374,1374,1374,0
20230801,153900,425827552,1374,1374,1374,1374,0
20230801,153800,425827552,1374,1374,1374,1374,0
20230801,153700,425827552,1374,1374,1374,1374,0
20230801,153600,425827552,1374,1374,1374,1374,0
20230801,153500,425827552,1374,1374,1374,1374,0
20230801,153400,425827552,1374,1374,1374,1374,0
20230801,153300,425827552,1374,1374,1374,1374,0
20230801,153200,425827552,1374,1374,1374,1374,0
20230801,153100,425827552,1374,1374,1374,1374,0
20230801,153000,425827552,1374,1374,1374,1374,2620
20230801,152900,422227672,1376,1376,1376,1376,0
20230801,152800,422227672,1376,1376,1376,1376,0
20230801,152700,422227672,1376,1376,1376,1376,0
20230801,152600,422227672,1376,1376,1376,1376,0
20230801,152500,422227672,1376,1376,1376,1376,0
20230801,152400,422227672,1376,1376,1376,1376,0
20230801,152300,422227672,1376,1376,1376,1376,0
20230801,152200,422227672,1376,1376,1376,1376,0
20230801,152100,422227672,1376,1376,1376,1376,0
20230801,152000,422227672,1376,1376,1376,1376,0
20230801,151900,422227672,1376,1376,1376,1376,3011
20230801,151800,418084536,1376,1376,1376,1376,260
20230801,151700,417726776,1377,1376,1377,1376,3314
20230801,151600,413166710,1376,1373,1376,1373,1444
20230801,151500,411179961,1373,1375,1376,1373,1241
20230801,151400,409474578,1374,1376,1376,1373,26
20230801,151300,409438807,1376,1376,1376,1376,1521
20230801,151200,407345911,1373,1373,1373,1373,70
20230801,151100,407249801,1376,1376,1376,1376,1000
20230801,151000,405873801,1377,1376,1377,1376,4861
20230801,150900,399181740,1372,1373,1375,1372,10599
20230801,150800,384617410,1372,1370,1373,1370,7009
20230801,150700,374997737,1370,1370,1370,1370,193
20230801,150600,374733327,1370,1370,1370,1370,1
20230801,150500,374731957,1370,1370,1371,1370,1275
20230801,150400,372985206,1370,1370,1370,1370,14
20230801,150300,372966026,1365,1366,1366,1365,607
20230801,150200,372137451,1370,1370,1370,1370,1500
20230801,150100,370082451,1372,1372,1372,1372,0
20230801,150000,370082451,1372,1367,1372,1365,5849
20230801,145900,362073654,1366,1362,1366,1362,2208
20230801,145800,359060448,1363,1363,1363,1363,1
20230801,145700,359059085,1363,1361,1363,1360,1657
20230801,145600,356804405,1361,1360,1361,1360,1231
20230801,145500,355130022,1358,1357,1358,1357,5609
20230801,145400,347518221,1357,1357,1357,1357,2902
20230801,145300,343580207,1357,1357,1357,1357,0
20230801,145200,343580207,1357,1357,1357,1357,1
20230801,145100,343578850,1357,1357,1357,1357,0
20230801,145000,343578850,1357,1357,1357,1357,0
20230801,144900,343578850,1357,1357,1357,1357,4
20230801,144800,343573422,1357,1356,1357,1356,500
20230801,144700,342894931,1357,1357,1357,1357,1
20230801,144600,342893574,1354,1354,1354,1354,0
20230801,144500,342893574,1354,1355,1357,1354,553
20230801,144400,342144442,1356,1356,1356,1356,35
20230801,144300,342096982,1356,1357,1357,1356,210
20230801,144200,341812022,1357,1357,1357,1357,0
20230801,144100,341812022,1357,1357,1357,1357,0
20230801,144000,341812022,1357,1357,1357,1357,1161
20230801,143900,340236545,1357,1357,1357,1357,20
20230801,143800,340209405,1357,1357,1357,1357,0
20230801,143700,340209405,1357,1357,1357,1357,0
20230801,143600,340209405,1357,1357,1357,1357,1
20230801,143500,340208048,1354,1355,1355,1354,2161
20230801,143400,337281238,1357,1356,1357,1355,965
20230801,143300,335973457,1357,1357,1357,1357,20
20230801,143200,335946317,1357,1357,1357,1357,0
20230801,143100,335946317,1357,1357,1357,1357,2
20230801,143000,335943603,1357,1357,1357,1357,0
20230801,142900,335943603,1357,1357,1357,1357,5
20230801,142800,335936818,1357,1357,1357,1357,54
20230801,142700,335863540,1358,1358,1358,1358,0
20230801,142600,335863540,1358,1358,1358,1358,10
20230801,142500,335849960,1358,1358,1358,1358,0
20230801,142400,335849960,1358,1358,1358,1358,2
20230801,142300,335847244,1359,1359,1359,1359,0
20230801,142200,335847244,1359,1359,1359,1359,1
20230801,142100,335845885,1357,1357,1357,1357,0
20230801,142000,335845885,1357,1357,1357,1357,330
20230801,141900,335398075,1358,1358,1358,1358,0
20230801,141800,335398075,1358,1358,1358,1358,248
20230801,141700,335061291,1359,1359,1359,1359,0
20230801,141600,335061291,1359,1359,1359,1359,127
20230801,141500,334888698,1359,1358,1359,1358,73
20230801,141400,334789547,1359,1359,1359,1359,81
20230801,141300,334679468,1360,1360,1360,1360,200
20230801,141200,334407468,1360,1360,1360,1360,11
20230801,141100,334392508,1360,1360,1360,1360,1446
20230801,141000,332425948,1360,1360,1360,1360,0
20230801,140900,332425948,1360,1360,1360,1360,1
20230801,140800,332424588,1359,1359,1359,1359,0
20230801,140700,332424588,1359,1360,1360,1359,1064
20230801,140600,330978512,1360,1360,1360,1360,0
20230801,140500,330978512,1360,1360,1360,1360,10
20230801,140400,330964912,1360,1360,1360,1360,0
20230801,140300,330964912,1360,1359,1360,1359,20
20230801,140200,330937722,1360,1360,1360,1360,0
20230801,140100,330937722,1360,1360,1360,1360,2
20230801,140000,330935002,1360,1360,1360,1360,0
20230801,135900,330935002,1360,1360,1360,1360,0
20230801,135800,330935002,1360,1360,1360,1360,6
20230801,135700,330926842,1355,1355,1355,1355,102
20230801,135600,330788632,1354,1355,1355,1354,295
20230801,135500,330389052,1355,1355,1355,1355,100
20230801,135400,330253552,1355,1355,1355,1355,351
20230801,135300,329777947,1355,1355,1355,1355,99
20230801,135200,329643802,1355,1360,1360,1355,3
20230801,135100,329639727,1355,1355,1355,1355,1111
20230801,135000,328134322,1355,1355,1355,1355,10
20230801,134900,328120772,1355,1355,1355,1355,0
20230801,134800,328120772,1355,1354,1355,1354,6
20230801,134700,328112647,1354,1355,1355,1354,8
20230801,134600,328101812,1355,1355,1355,1355,1
20230801,134500,328100457,1353,1354,1354,1353,1673
20230801,134400,325836886,1354,1355,1355,1354,3443
20230801,134300,321173064,1355,1355,1355,1355,4010
20230801,134200,315739514,1355,1357,1357,1355,1680
20230801,134100,313461749,1362,1362,1362,1362,0
20230801,134000,313461749,1362,1362,1362,1362,0
20230801,133900,313461749,1362,1362,1362,1362,0
20230801,133800,313461749,1362,1362,1362,1362,0
20230801,133700,313461749,1362,1362,1362,1362,53
20230801,133600,313389563,1363,1363,1363,1363,11
20230801,133500,313374570,1363,1363,1363,1363,0
20230801,133400,313374570,1363,1363,1363,1363,0
20230801,133300,313374570,1363,1363,1363,1363,0
20230801,133200,313374570,1363,1363,1363,1363,28
20230801,133100,313336406,1363,1363,1363,1363,1
20230801,133000,313335043,1362,1363,1363,1355,90
20230801,132900,313213078,1355,1355,1355,1355,29
20230801,132800,313173783,1363,1363,1363,1363,0
20230801,132700,313173783,1363,1363,1363,1354,1338
20230801,132600,311356113,1354,1363,1363,1354,360
20230801,132500,310868652,1356,1363,1363,1355,870
20230801,132400,309689237,1356,1356,1363,1356,1009
20230801,132300,308321026,1357,1358,1358,1357,2862
20230801,132200,304436292,1365,1365,1365,1365,1
20230801,132100,304434927,1357,1359,1359,1357,420
20230801,132000,303864828,1365,1360,1365,1359,903
20230801,131900,302637640,1360,1361,1361,1360,14954
20230801,131800,282293180,1366,1368,1368,1362,3551
20230801,131700,277454376,1368,1368,1368,1368,0
20230801,131600,277454376,1368,1368,1368,1368,1
20230801,131500,277453008,1362,1362,1362,1362,76
20230801,131400,277349496,1368,1362,1368,1362,60
20230801,131300,277267764,1368,1368,1368,1368,0
20230801,131200,277267764,1368,1362,1368,1362,773
20230801,131100,276214932,1362,1362,1362,1362,34
20230801,131000,276168624,1362,1362,1362,1362,0
20230801,130900,276168624,1362,1362,1362,1362,0
20230801,130800,276168624,1362,1362,1362,1362,1485
20230801,130700,274146054,1368,1368,1368,1368,10
20230801,130600,274132374,1368,1368,1368,1368,0
20230801,130500,274132374,1368,1368,1368,1368,301
20230801,130400,273720606,1368,1368,1368,1368,1
20230801,130300,273719238,1368,1368,1368,1368,1
20230801,130200,273717870,1362,1362,1362,1362,336
20230801,130100,273260238,1368,1368,1368,1368,0
20230801,130000,273260238,1368,1368,1368,1368,319
20230801,125900,272823846,1368,1368,1368,1368,0
20230801,125800,272823846,1368,1368,1368,1368,0
20230801,125700,272823846,1368,1368,1368,1368,1
20230801,125600,272822478,1361,1361,1361,1361,0
20230801,125500,272822478,1361,1361,1368,1361,1001
20230801,125400,271460110,1361,1363,1363,1361,6110
20230801,125300,263139937,1362,1362,1362,1362,10
20230801,125200,263126317,1362,1362,1362,1362,0
20230801,125100,263126317,1362,1363,1363,1362,6201
20230801,125000,254675764,1369,1369,1369,1369,0
20230801,124900,254675764,1369,1369,1369,1369,0
20230801,124800,254675764,1369,1369,1369,1369,1
20230801,124700,254674395,1363,1363,1363,1363,0
20230801,124600,254674395,1363,1363,1363,1363,0
20230801,124500,254674395,1363,1363,1363,1363,0
20230801,124400,254674395,1363,1369,1369,1363,1749
20230801,124300,252290500,1369,1369,1369,1369,3
20230801,124200,252286393,1363,1363,1363,1363,0
20230801,124100,252286393,1363,1363,1363,1363,0
20230801,124000,252286393,1363,1363,1363,1363,0
20230801,123900,252286393,1363,1363,1363,1363,50
20230801,123800,252218243,1363,1363,1363,1363,127
20230801,123700,252045142,1363,1363,1363,1363,450
20230801,123600,251431792,1363,1363,1363,1363,0
20230801,123500,251431792,1363,1363,1363,1363,13
20230801,123400,251414073,1363,1363,1363,1363,0
20230801,123300,251414073,1363,1363,1363,1363,0
20230801,123200,251414073,1363,1363,1363,1363,200
20230801,123100,251141473,1369,1369,1369,1369,1
20230801,123000,251140104,1363,1363,1363,1363,20
20230801,122900,251112844,1363,1363,1363,1363,80
20230801,122800,251003804,1363,1363,1363,1363,1
20230801,122700,251002441,1364,1369,1369,1364,1267
20230801,122600,249274223,1369,1369,1369,1369,0
20230801,122500,249274223,1369,1364,1369,1364,1321
20230801,122400,247472274,1369,1365,1369,1364,1001
20230801,122300,246106579,1369,1369,1369,1369,0
20230801,122200,246106579,1369,1369,1369,1369,0
20230801,122100,246106579,1369,1369,1369,1369,0
20230801,122000,246106579,1369,1369,1369,1369,0
20230801,121900,246106579,1369,1365,1369,1365,155
20230801,121800,245895000,1366,1366,1366,1366,32
20230801,121700,245851288,1368,1368,1368,1368,1
20230801,121600,245849920,1368,1368,1368,1368,3
20230801,121500,245845816,1366,1368,1368,1366,275
20230801,121400,245469766,1368,1368,1368,1368,100
20230801,121300,245332966,1368,1366,1368,1366,12
20230801,121200,245316553,1369,1369,1369,1369,0
20230801,121100,245316553,1369,1369,1369,1369,73
20230801,121000,245216616,1370,1369,1370,1369,3004
20230801,120900,241104136,1369,1369,1369,1369,0
20230801,120800,241104136,1369,1369,1369,1369,0
20230801,120700,241104136,1369,1369,1369,1369,0
20230801,120600,241104136,1369,1369,1369,1369,0
20230801,120500,241104136,1369,1369,1369,1369,0
20230801,120400,241104136,1369,1369,1369,1369,1
20230801,120300,241102767,1365,1365,1365,1365,323
20230801,120200,240661872,1365,1364,1365,1364,16
20230801,120100,240640045,1364,1364,1364,1364,623
20230801,120000,239790273,1364,1364,1364,1364,1155
20230801,115900,238214853,1365,1365,1365,1365,0
20230801,115800,238214853,1365,1365,1365,1365,0
20230801,115700,238214853,1365,1365,1365,1365,100
20230801,115600,238078353,1365,1365,1365,1365,610
20230801,115500,237245703,1367,1367,1367,1367,10
20230801,115400,237232033,1367,1365,1367,1365,2578
20230801,115300,233710545,1364,1365,1365,1364,9
20230801,115200,233698261,1363,1363,1363,1363,0
20230801,115100,233698261,1363,1363,1363,1363,1091
20230801,115000,232211228,1362,1361,1362,1361,1014
20230801,114900,230830174,1361,1362,1363,1361,923
20230801,114800,229572485,1363,1363,1363,1363,0
20230801,114700,229572485,1363,1363,1363,1363,45
20230801,114600,229511150,1362,1362,1362,1362,0
20230801,114500,229511150,1362,1363,1363,1362,244
20230801,114400,229178722,1363,1363,1363,1363,0
20230801,114300,229178722,1363,1363,1363,1363,0
20230801,114200,229178722,1363,1363,1363,1363,6
20230801,114100,229170544,1363,1363,1363,1363,0
20230801,114000,229170544,1363,1363,1363,1363,0
20230801,113900,229170544,1363,1363,1363,1363,0
20230801,113800,229170544,1363,1365,1365,1363,1962
20230801,113700,226492724,1365,1365,1365,1365,0
20230801,113600,226492724,1365,1365,1365,1365,155
20230801,113500,226281149,1365,1365,1365,1365,0
20230801,113400,226281149,1365,1365,1365,1365,500
20230801,113300,225598649,1365,1365,1365,1365,0
20230801,113200,225598649,1365,1360,1365,1360,101
20230801,113100,225461284,1365,1360,1365,1360,787
20230801,113000,224390959,1360,1365,1365,1360,405
20230801,112900,223839887,1365,1361,1365,1361,6
20230801,112800,223831717,1360,1361,1361,1360,1393
20230801,112700,221936844,1361,1361,1361,1361,1453
20230801,112600,219959311,1361,1361,1361,1361,0
20230801,112500,219959311,1361,1361,1361,1361,344
20230801,112400,219491127,1361,1363,1363,1361,2112
20230801,112300,216615303,1363,1363,1363,1363,0
20230801,112200,216615303,1363,1363,1363,1363,0
20230801,112100,216615303,1363,1364,1364,1363,51
20230801,112000,216545789,1364,1365,1365,1364,1008
20230801,111900,215170873,1365,1365,1365,1365,0
20230801,111800,215170873,1365,1366,1366,1365,174
20230801,111700,214933353,1365,1366,1366,1365,3058
20230801,111600,210757812,1366,1367,1367,1366,3015
20230801,111500,206638506,1366,1368,1369,1366,4270
20230801,111400,200801616,1369,1369,1369,1369,0
20230801,111300,200801616,1369,1369,1369,1369,87
20230801,111200,200682513,1370,1371,1371,1370,22782
20230801,111100,169460450,1372,1371,1372,1371,5951
20230801,111000,161300678,1372,1373,1373,1372,5690
20230801,110900,153491439,1373,1373,1373,1373,1000
20230801,110800,152118439,1374,1374,1374,1374,0
20230801,110700,152118439,1374,1374,1374,1374,0
20230801,110600,152118439,1374,1374,1374,1374,0
20230801,110500,152118439,1374,1374,1374,1374,21
20230801,110400,152089585,1373,1373,1373,1373,21
20230801,110300,152060752,1373,1373,1373,1373,0
20230801,110200,152060752,1373,1373,1373,1373,8
20230801,110100,152049768,1373,1377,1377,1373,683
20230801,110000,151111335,1377,1375,1377,1375,1001
20230801,105900,149734958,1377,1377,1377,1377,0
20230801,105800,149734958,1377,1377,1377,1377,0
20230801,105700,149734958,1377,1377,1377,1377,181
20230801,105600,149485721,1374,1374,1374,1374,1750
20230801,105500,147081221,1375,1375,1375,1375,9595
20230801,105400,133888096,1375,1375,1375,1375,559
20230801,105300,133119471,1375,1375,1375,1375,0
20230801,105200,133119471,1375,1375,1375,1375,0
20230801,105100,133119471,1375,1375,1375,1375,0
20230801,105000,133119471,1375,1375,1375,1375,0
20230801,104900,133119471,1375,1375,1375,1375,0
20230801,104800,133119471,1375,1375,1375,1375,0
20230801,104700,133119471,1375,1375,1375,1375,1874
20230801,104600,130542721,1375,1375,1375,1375,0
20230801,104500,130542721,1375,1376,1376,1375,2090
20230801,104400,127666902,1377,1377,1377,1377,1000
20230801,104300,126289902,1377,1377,1377,1377,0
20230801,104200,126289902,1377,1377,1377,1377,0
20230801,104100,126289902,1377,1377,1377,1377,179
20230801,104000,126043419,1377,1377,1377,1377,347
20230801,103900,125565600,1378,1378,1378,1378,770
20230801,103800,124504540,1378,1378,1378,1378,1
20230801,103700,124503162,1377,1377,1377,1377,27
20230801,103600,124465983,1377,1378,1378,1377,27
20230801,103500,124428789,1377,1377,1377,1377,5
20230801,103400,124421904,1377,1377,1377,1377,100
20230801,103300,124284204,1377,1377,1377,1377,2
20230801,103200,124281450,1375,1375,1375,1375,33
20230801,103100,124236075,1375,1375,1375,1375,0
20230801,103000,124236075,1375,1378,1378,1375,396
20230801,102900,123691545,1375,1375,1375,1375,683
20230801,102800,122752420,1375,1378,1378,1375,3875
20230801,102700,117418987,1377,1377,1377,1377,201
20230801,102600,117142210,1377,1377,1377,1377,12
20230801,102500,117125686,1377,1377,1377,1377,20
20230801,102400,117098146,1377,1377,1377,1377,78
20230801,102300,116990740,1377,1378,1378,1377,775
20230801,102200,115923130,1376,1376,1376,1376,0
20230801,102100,115923130,1376,1376,1376,1376,347
20230801,102000,115445658,1376,1376,1376,1376,0
20230801,101900,115445658,1376,1376,1376,1376,50
20230801,101800,115376858,1376,1376,1376,1376,0
20230801,101700,115376858,1376,1376,1376,1376,0
20230801,101600,115376858,1376,1376,1376,1376,510
20230801,101500,114675098,1376,1376,1376,1376,0
20230801,101400,114675098,1376,1376,1376,1376,1138
20230801,101300,113109210,1376,1376,1376,1376,0
20230801,101200,113109210,1376,1376,1376,1376,0
20230801,101100,113109210,1376,1376,1376,1376,52
20230801,101000,113037658,1378,1378,1378,1378,0
20230801,100900,113037658,1378,1378,1378,1378,75
20230801,100800,112934308,1378,1374,1378,1374,4628
20230801,100700,106564256,1373,1373,1373,1373,0
20230801,100600,106564256,1373,1373,1373,1373,540
20230801,100500,105822836,1373,1373,1373,1373,16
20230801,100400,105800868,1373,1373,1373,1373,739
20230801,100300,104786221,1373,1372,1373,1372,1151
20230801,100200,103206988,1373,1374,1374,1373,8368
20230801,100100,91717722,1374,1374,1374,1374,10
20230801,100000,91703982,1374,1373,1374,1373,801
20230801,095900,90603899,1373,1374,1374,1373,11
20230801,095800,90588786,1374,1374,1375,1373,5002
20230801,095700,83713079,1374,1374,1374,1374,684
20230801,095600,82773263,1375,1375,1375,1375,0
20230801,095500,82773263,1375,1375,1375,1375,0
20230801,095400,82773263,1375,1375,1375,1375,0
20230801,095300,82773263,1375,1375,1375,1375,0
20230801,095200,82773263,1375,1375,1375,1375,0
20230801,095100,82773263,1375,1375,1375,1375,28
20230801,095000,82734763,1375,1375,1375,1375,11
20230801,094900,82719638,1376,1376,1376,1376,0
20230801,094800,82719638,1376,1374,1376,1373,5697
20230801,094700,74894571,1375,1376,1376,1375,3599
20230801,094600,69943621,1376,1376,1376,1376,0
20230801,094500,69943621,1376,1378,1378,1376,104
20230801,094400,69800508,1378,1377,1378,1377,106
20230801,094300,69654449,1377,1377,1377,1377,1
20230801,094200,69653072,1378,1377,1378,1376,722
20230801,094100,68658880,1377,1377,1378,1377,333
20230801,094000,68200335,1378,1378,1378,1378,15
20230801,093900,68179665,1378,1378,1378,1378,0
20230801,093800,68179665,1378,1378,1378,1378,3
20230801,093700,68175531,1378,1378,1378,1378,3
20230801,093600,68171397,1378,1378,1378,1378,0
20230801,093500,68171397,1378,1376,1378,1376,504
20230801,093400,67477889,1376,1378,1378,1376,2269
20230801,093300,64352468,1378,1378,1378,1378,0
20230801,093200,64352468,1378,1378,1378,1378,1250
20230801,093100,62629968,1378,1378,1378,1378,0
20230801,093000,62629968,1378,1378,1378,1378,1
20230801,092900,62628590,1382,1380,1382,1380,2656
20230801,092800,58961510,1380,1379,1380,1379,621
20230801,092700,58104600,1380,1380,1380,1380,50
20230801,092600,58035600,1380,1380,1380,1380,1000
20230801,092500,56655600,1382,1381,1382,1379,1707
20230801,092400,54298704,1381,1381,1381,1381,28
20230801,092300,54260036,1380,1380,1380,1380,48
20230801,092200,54193796,1382,1382,1382,1382,0
20230801,092100,54193796,1382,1382,1382,1382,0
20230801,092000,54193796,1382,1377,1382,1377,364
20230801,091900,53691700,1376,1376,1376,1376,927
20230801,091800,52416148,1376,1376,1376,1376,5232
20230801,091700,45216916,1376,1376,1376,1376,0
20230801,091600,45216916,1376,1375,1376,1373,3200
20230801,091500,40816815,1376,1379,1382,1376,122
20230801,091400,40648847,1375,1375,1375,1375,47
20230801,091300,40584222,1375,1375,1375,1375,1833
20230801,091200,38063847,1375,1376,1376,1375,709
20230801,091100,37088971,1375,1375,1375,1375,80
20230801,091000,36978971,1375,1375,1375,1375,1
20230801,090900,36977596,1375,1375,1375,1375,3426
20230801,090800,32266846,1375,1375,1375,1373,2020
20230801,090700,29490186,1375,1375,1375,1373,3232
20230801,090600,25049266,1373,1375,1375,1373,2797
20230801,090500,21204737,1375,1383,1383,1375,5791
20230801,090400,13237820,1384,1383,1384,1383,715
20230801,090300,12248270,1384,1369,1384,1369,2134
20230801,090200,9313165,1369,1374,1374,1369,1416
20230801,090100,7368931,1374,1366,1375,1366,1286
20230801,090000,5606070,1366,1367,1368,1366,4101