KissMeData/013000/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185400,113428702,1318,1318,1318,1318,686
20230801,185300,113428702,1318,1318,1318,1318,0
20230801,185200,113428702,1318,1318,1318,1318,0
20230801,185100,113428702,1318,1318,1318,1318,0
20230801,185000,113428702,1318,1318,1318,1318,0
20230801,184900,113428702,1318,1318,1318,1318,0
20230801,184800,113428702,1318,1318,1318,1318,0
20230801,184700,113428702,1318,1318,1318,1318,0
20230801,184600,113428702,1318,1318,1318,1318,0
20230801,184500,113428702,1318,1318,1318,1318,0
20230801,184400,113428702,1318,1318,1318,1318,0
20230801,184300,113428702,1318,1318,1318,1318,0
20230801,184200,113428702,1318,1318,1318,1318,0
20230801,184100,113428702,1318,1318,1318,1318,0
20230801,184000,113428702,1318,1318,1318,1318,0
20230801,183900,113428702,1318,1318,1318,1318,0
20230801,183800,113428702,1318,1318,1318,1318,0
20230801,183700,113428702,1318,1318,1318,1318,0
20230801,183600,113428702,1318,1318,1318,1318,0
20230801,183500,113428702,1318,1318,1318,1318,0
20230801,183400,113428702,1318,1318,1318,1318,0
20230801,183300,113428702,1318,1318,1318,1318,0
20230801,183200,113428702,1318,1318,1318,1318,0
20230801,183100,113428702,1318,1318,1318,1318,0
20230801,183000,113428702,1318,1318,1318,1318,0
20230801,182900,113428702,1318,1318,1318,1318,0
20230801,182800,113428702,1318,1318,1318,1318,0
20230801,182700,113428702,1318,1318,1318,1318,0
20230801,182600,113428702,1318,1318,1318,1318,0
20230801,182500,113428702,1318,1318,1318,1318,0
20230801,182400,113428702,1318,1318,1318,1318,686
20230801,182300,113428702,1318,1318,1318,1318,0
20230801,182200,113428702,1318,1318,1318,1318,0
20230801,182100,113428702,1318,1318,1318,1318,0
20230801,182000,113428702,1318,1318,1318,1318,0
20230801,181900,113428702,1318,1318,1318,1318,0
20230801,181800,113428702,1318,1318,1318,1318,0
20230801,181700,113428702,1318,1318,1318,1318,0
20230801,181600,113428702,1318,1318,1318,1318,0
20230801,181500,113428702,1318,1318,1318,1318,0
20230801,181400,113428702,1318,1318,1318,1318,0
20230801,181300,113428702,1318,1318,1318,1318,0
20230801,181200,113428702,1318,1318,1318,1318,0
20230801,181100,113428702,1318,1318,1318,1318,0
20230801,181000,113428702,1318,1318,1318,1318,0
20230801,180900,113428702,1318,1318,1318,1318,0
20230801,180800,113428702,1318,1318,1318,1318,0
20230801,180700,113428702,1318,1318,1318,1318,0
20230801,180600,113428702,1318,1318,1318,1318,0
20230801,180500,113428702,1318,1318,1318,1318,0
20230801,180400,113428702,1318,1318,1318,1318,0
20230801,180300,113428702,1318,1318,1318,1318,0
20230801,180200,113428702,1318,1318,1318,1318,0
20230801,180100,113428702,1318,1318,1318,1318,0
20230801,180000,113428702,1318,1318,1318,1318,0
20230801,175900,113428702,1318,1318,1318,1318,0
20230801,175800,113428702,1318,1318,1318,1318,0
20230801,175700,113428702,1318,1318,1318,1318,0
20230801,175600,113428702,1318,1318,1318,1318,0
20230801,175500,113428702,1318,1318,1318,1318,0
20230801,175400,113428702,1318,1318,1318,1318,686
20230801,175300,113428702,1318,1318,1318,1318,0
20230801,175200,113428702,1318,1318,1318,1318,0
20230801,175100,113428702,1318,1318,1318,1318,0
20230801,175000,113428702,1318,1318,1318,1318,0
20230801,174900,113428702,1318,1318,1318,1318,0
20230801,174800,113428702,1318,1318,1318,1318,0
20230801,174700,113428702,1318,1318,1318,1318,0
20230801,174600,113428702,1318,1318,1318,1318,0
20230801,174500,113428702,1318,1318,1318,1318,0
20230801,174400,113428702,1318,1318,1318,1318,0
20230801,174300,113428702,1318,1318,1318,1318,0
20230801,174200,113428702,1318,1318,1318,1318,0
20230801,174100,113428702,1318,1318,1318,1318,0
20230801,174000,113428702,1318,1318,1318,1318,0
20230801,173900,113428702,1318,1318,1318,1318,0
20230801,173800,113428702,1318,1318,1318,1318,0
20230801,173700,113428702,1318,1318,1318,1318,0
20230801,173600,113428702,1318,1318,1318,1318,0
20230801,173500,113428702,1318,1318,1318,1318,0
20230801,173400,113428702,1318,1318,1318,1318,0
20230801,173300,113428702,1318,1318,1318,1318,0
20230801,173200,113428702,1318,1318,1318,1318,0
20230801,173100,113428702,1318,1318,1318,1318,0
20230801,173000,113428702,1318,1318,1318,1318,0
20230801,172900,113428702,1318,1318,1318,1318,0
20230801,172800,113428702,1318,1318,1318,1318,0
20230801,172700,113428702,1318,1318,1318,1318,0
20230801,172600,113428702,1318,1318,1318,1318,0
20230801,172500,113428702,1318,1318,1318,1318,0
20230801,172400,113428702,1318,1318,1318,1318,686
20230801,172300,113428702,1318,1318,1318,1318,0
20230801,172200,113428702,1318,1318,1318,1318,0
20230801,172100,113428702,1318,1318,1318,1318,0
20230801,172000,113428702,1318,1318,1318,1318,0
20230801,171900,113428702,1318,1318,1318,1318,0
20230801,171800,113428702,1318,1318,1318,1318,0
20230801,171700,113428702,1318,1318,1318,1318,0
20230801,171600,113428702,1318,1318,1318,1318,0
20230801,171500,113428702,1318,1318,1318,1318,0
20230801,171400,113428702,1318,1318,1318,1318,0
20230801,171300,113428702,1318,1318,1318,1318,0
20230801,171200,113428702,1318,1318,1318,1318,0
20230801,171100,113428702,1318,1318,1318,1318,0
20230801,171000,113428702,1318,1318,1318,1318,0
20230801,170900,113428702,1318,1318,1318,1318,0
20230801,170800,113428702,1318,1318,1318,1318,0
20230801,170700,113428702,1318,1318,1318,1318,0
20230801,170600,113428702,1318,1318,1318,1318,0
20230801,170500,113428702,1318,1318,1318,1318,0
20230801,170400,113428702,1318,1318,1318,1318,0
20230801,170300,113428702,1318,1318,1318,1318,0
20230801,170200,113428702,1318,1318,1318,1318,0
20230801,170100,113428702,1318,1318,1318,1318,0
20230801,170000,113428702,1318,1318,1318,1318,0
20230801,165900,113428702,1318,1318,1318,1318,0
20230801,165800,113428702,1318,1318,1318,1318,0
20230801,165700,113428702,1318,1318,1318,1318,0
20230801,165600,113428702,1318,1318,1318,1318,0
20230801,165500,113428702,1318,1318,1318,1318,0
20230801,165400,113428702,1318,1318,1318,1318,686
20230801,165300,113428702,1318,1318,1318,1318,0
20230801,165200,113428702,1318,1318,1318,1318,0
20230801,165100,113428702,1318,1318,1318,1318,0
20230801,165000,113428702,1318,1318,1318,1318,0
20230801,164900,113428702,1318,1318,1318,1318,0
20230801,164800,113428702,1318,1318,1318,1318,0
20230801,164700,113428702,1318,1318,1318,1318,0
20230801,164600,113428702,1318,1318,1318,1318,0
20230801,164500,113428702,1318,1318,1318,1318,0
20230801,164400,113428702,1318,1318,1318,1318,0
20230801,164300,113428702,1318,1318,1318,1318,0
20230801,164200,113428702,1318,1318,1318,1318,0
20230801,164100,113428702,1318,1318,1318,1318,0
20230801,164000,113428702,1318,1318,1318,1318,0
20230801,163900,113428702,1318,1318,1318,1318,0
20230801,163800,113428702,1318,1318,1318,1318,0
20230801,163700,113428702,1318,1318,1318,1318,0
20230801,163600,113428702,1318,1318,1318,1318,0
20230801,163500,113428702,1318,1318,1318,1318,0
20230801,163400,113428702,1318,1318,1318,1318,0
20230801,163300,113428702,1318,1318,1318,1318,0
20230801,163200,113428702,1318,1318,1318,1318,0
20230801,163100,113428702,1318,1318,1318,1318,0
20230801,163000,113428702,1318,1318,1318,1318,0
20230801,162900,113428702,1318,1318,1318,1318,0
20230801,162800,113428702,1318,1318,1318,1318,0
20230801,162700,113428702,1318,1318,1318,1318,0
20230801,162600,113428702,1318,1318,1318,1318,0
20230801,162500,113428702,1318,1318,1318,1318,0
20230801,162400,113428702,1318,1318,1318,1318,686
20230801,162300,113428702,1318,1318,1318,1318,0
20230801,162200,113428702,1318,1318,1318,1318,0
20230801,162100,113428702,1318,1318,1318,1318,0
20230801,162000,113428702,1318,1318,1318,1318,0
20230801,161900,113428702,1318,1318,1318,1318,0
20230801,161800,113428702,1318,1318,1318,1318,0
20230801,161700,113428702,1318,1318,1318,1318,0
20230801,161600,113428702,1318,1318,1318,1318,0
20230801,161500,113428702,1318,1318,1318,1318,0
20230801,161400,113428702,1318,1318,1318,1318,0
20230801,161300,113428702,1318,1318,1318,1318,0
20230801,161200,113428702,1318,1318,1318,1318,0
20230801,161100,113428702,1318,1318,1318,1318,0
20230801,161000,113428702,1318,1318,1318,1318,0
20230801,160900,113428702,1318,1318,1318,1318,0
20230801,160800,113428702,1318,1318,1318,1318,0
20230801,160700,113428702,1318,1318,1318,1318,0
20230801,160600,113428702,1318,1318,1318,1318,0
20230801,160500,113428702,1318,1318,1318,1318,0
20230801,160400,113428702,1318,1318,1318,1318,0
20230801,160300,113428702,1318,1318,1318,1318,0
20230801,160200,113428702,1318,1318,1318,1318,0
20230801,160100,113428702,1318,1318,1318,1318,0
20230801,160000,113428702,1318,1318,1318,1318,0
20230801,155900,113428702,1318,1318,1318,1318,0
20230801,155800,113428702,1318,1318,1318,1318,0
20230801,155700,113428702,1318,1318,1318,1318,0
20230801,155600,113428702,1318,1318,1318,1318,0
20230801,155500,113428702,1318,1318,1318,1318,0
20230801,155400,113428702,1318,1318,1318,1318,686
20230801,155300,113428702,1318,1318,1318,1318,0
20230801,155200,113428702,1318,1318,1318,1318,0
20230801,155100,113428702,1318,1318,1318,1318,0
20230801,155000,113428702,1318,1318,1318,1318,0
20230801,154900,113428702,1318,1318,1318,1318,0
20230801,154800,113428702,1318,1318,1318,1318,0
20230801,154700,113428702,1318,1318,1318,1318,0
20230801,154600,113428702,1318,1318,1318,1318,0
20230801,154500,113428702,1318,1318,1318,1318,0
20230801,154400,113428702,1318,1318,1318,1318,0
20230801,154300,113428702,1318,1318,1318,1318,0
20230801,154200,113428702,1318,1318,1318,1318,0
20230801,154100,113428702,1318,1318,1318,1318,0
20230801,154000,113428702,1318,1318,1318,1318,0
20230801,153900,113428702,1318,1318,1318,1318,0
20230801,153800,113428702,1318,1318,1318,1318,0
20230801,153700,113428702,1318,1318,1318,1318,0
20230801,153600,113428702,1318,1318,1318,1318,0
20230801,153500,113428702,1318,1318,1318,1318,0
20230801,153400,113428702,1318,1318,1318,1318,0
20230801,153300,113428702,1318,1318,1318,1318,0
20230801,153200,113428702,1318,1318,1318,1318,0
20230801,153100,113428702,1318,1318,1318,1318,0
20230801,153000,113428702,1318,1318,1318,1318,686
20230801,152900,112524554,1318,1318,1318,1318,0
20230801,152800,112524554,1318,1318,1318,1318,0
20230801,152700,112524554,1318,1318,1318,1318,0
20230801,152600,112524554,1318,1318,1318,1318,0
20230801,152500,112524554,1318,1318,1318,1318,0
20230801,152400,112524554,1318,1318,1318,1318,0
20230801,152300,112524554,1318,1318,1318,1318,0
20230801,152200,112524554,1318,1318,1318,1318,0
20230801,152100,112524554,1318,1318,1318,1318,0
20230801,152000,112524554,1318,1318,1318,1318,0
20230801,151900,112524554,1318,1318,1318,1318,2
20230801,151800,112521918,1318,1318,1318,1318,0
20230801,151700,112521918,1318,1318,1318,1318,0
20230801,151600,112521918,1318,1318,1318,1318,0
20230801,151500,112521918,1318,1318,1318,1318,0
20230801,151400,112521918,1318,1318,1318,1318,1
20230801,151300,112520600,1318,1318,1318,1318,1
20230801,151200,112519282,1315,1314,1315,1314,552
20230801,151100,111793902,1315,1315,1315,1315,0
20230801,151000,111793902,1315,1318,1318,1315,103
20230801,150900,111658451,1318,1318,1318,1318,1
20230801,150800,111657133,1318,1318,1318,1318,0
20230801,150700,111657133,1318,1318,1318,1318,1
20230801,150600,111655815,1318,1318,1318,1318,1
20230801,150500,111654497,1318,1318,1318,1318,1
20230801,150400,111653179,1319,1319,1319,1319,0
20230801,150300,111653179,1319,1319,1319,1319,1
20230801,150200,111651860,1319,1319,1319,1319,1
20230801,150100,111650541,1319,1319,1319,1319,0
20230801,150000,111650541,1319,1319,1319,1319,1
20230801,145900,111649222,1319,1319,1319,1319,1
20230801,145800,111647903,1315,1319,1319,1315,990
20230801,145700,110345546,1319,1319,1319,1319,0
20230801,145600,110345546,1319,1319,1319,1319,1
20230801,145500,110344227,1319,1319,1319,1319,0
20230801,145400,110344227,1319,1319,1319,1319,1
20230801,145300,110342908,1319,1319,1319,1319,1
20230801,145200,110341589,1319,1319,1319,1319,0
20230801,145100,110341589,1319,1319,1319,1319,1
20230801,145000,110340270,1319,1319,1319,1319,0
20230801,144900,110340270,1319,1319,1319,1319,1
20230801,144800,110338951,1319,1319,1319,1319,0
20230801,144700,110338951,1319,1319,1319,1319,1
20230801,144600,110337632,1319,1319,1319,1319,1
20230801,144500,110336313,1318,1318,1318,1318,0
20230801,144400,110336313,1318,1318,1318,1318,0
20230801,144300,110336313,1318,1318,1318,1318,1
20230801,144200,110334995,1318,1318,1318,1318,12
20230801,144100,110319179,1318,1318,1318,1318,0
20230801,144000,110319179,1318,1318,1318,1318,1
20230801,143900,110317861,1315,1318,1318,1315,2
20230801,143800,110315228,1318,1318,1318,1318,0
20230801,143700,110315228,1318,1318,1318,1318,0
20230801,143600,110315228,1318,1318,1318,1318,2
20230801,143500,110312592,1318,1318,1318,1318,0
20230801,143400,110312592,1318,1318,1318,1318,0
20230801,143300,110312592,1318,1318,1318,1318,0
20230801,143200,110312592,1318,1318,1318,1318,2
20230801,143100,110309956,1318,1318,1318,1318,0
20230801,143000,110309956,1318,1318,1318,1318,0
20230801,142900,110309956,1318,1318,1318,1318,1
20230801,142800,110308638,1318,1318,1318,1318,1
20230801,142700,110307320,1315,1315,1315,1315,1
20230801,142600,110306005,1318,1318,1318,1318,1
20230801,142500,110304687,1318,1318,1318,1318,2
20230801,142400,110302051,1318,1318,1318,1318,0
20230801,142300,110302051,1318,1318,1318,1318,0
20230801,142200,110302051,1318,1318,1318,1318,1
20230801,142100,110300733,1318,1318,1318,1318,3
20230801,142000,110296779,1319,1319,1319,1319,0
20230801,141900,110296779,1319,1319,1319,1319,1
20230801,141800,110295460,1320,1322,1322,1320,3
20230801,141700,110291497,1322,1322,1322,1322,1
20230801,141600,110290175,1322,1322,1322,1322,1
20230801,141500,110288853,1322,1322,1322,1322,46
20230801,141400,110228041,1322,1322,1322,1322,0
20230801,141300,110228041,1322,1322,1322,1322,1
20230801,141200,110226719,1322,1322,1322,1322,0
20230801,141100,110226719,1322,1322,1322,1322,1
20230801,141000,110225397,1322,1322,1322,1322,1
20230801,140900,110224075,1322,1322,1322,1322,0
20230801,140800,110224075,1322,1322,1322,1322,1
20230801,140700,110222753,1322,1322,1322,1322,0
20230801,140600,110222753,1322,1321,1322,1321,2
20230801,140500,110220110,1322,1322,1322,1322,0
20230801,140400,110220110,1322,1319,1322,1319,580
20230801,140300,109453863,1319,1319,1319,1319,0
20230801,140200,109453863,1319,1315,1319,1315,101
20230801,140100,109321044,1315,1318,1318,1315,107
20230801,140000,109180236,1318,1318,1318,1318,0
20230801,135900,109180236,1318,1318,1318,1318,1
20230801,135800,109178918,1315,1315,1315,1315,1761
20230801,135700,106863203,1315,1315,1315,1315,0
20230801,135600,106863203,1315,1315,1315,1315,22
20230801,135500,106834273,1315,1315,1315,1315,1
20230801,135400,106832958,1315,1315,1315,1315,190
20230801,135300,106583108,1314,1314,1314,1314,0
20230801,135200,106583108,1314,1314,1314,1314,125
20230801,135100,106418858,1315,1315,1315,1315,2
20230801,135000,106416228,1315,1315,1315,1315,0
20230801,134900,106416228,1315,1315,1315,1315,0
20230801,134800,106416228,1315,1316,1316,1315,20
20230801,134700,106389927,1319,1319,1319,1319,2
20230801,134600,106387289,1319,1319,1319,1319,0
20230801,134500,106387289,1319,1319,1319,1319,0
20230801,134400,106387289,1319,1319,1319,1319,2
20230801,134300,106384651,1317,1317,1317,1317,0
20230801,134200,106384651,1317,1318,1318,1317,1049
20230801,134100,105002072,1319,1319,1319,1319,0
20230801,134000,105002072,1319,1319,1319,1319,2
20230801,133900,104999434,1319,1319,1319,1319,1
20230801,133800,104998115,1318,1318,1318,1318,16
20230801,133700,104977027,1319,1318,1319,1318,7
20230801,133600,104967800,1319,1318,1319,1318,433
20230801,133500,104397105,1318,1318,1318,1318,0
20230801,133400,104397105,1318,1318,1318,1318,0
20230801,133300,104397105,1318,1317,1318,1314,9
20230801,133200,104385269,1318,1318,1318,1318,1
20230801,133100,104383951,1318,1318,1318,1318,0
20230801,133000,104383951,1318,1318,1318,1318,1
20230801,132900,104382633,1315,1315,1315,1315,1
20230801,132800,104381318,1318,1318,1318,1318,0
20230801,132700,104381318,1318,1318,1318,1318,0
20230801,132600,104381318,1318,1318,1318,1318,1
20230801,132500,104380000,1318,1315,1318,1315,541
20230801,132400,103668582,1316,1319,1319,1316,117
20230801,132300,103514289,1322,1322,1322,1322,1
20230801,132200,103512967,1320,1320,1320,1320,64
20230801,132100,103428487,1322,1320,1322,1320,121
20230801,132000,103268765,1322,1320,1322,1320,153
20230801,131900,103066803,1320,1320,1320,1320,3146
20230801,131800,98914083,1320,1323,1323,1320,1001
20230801,131700,97592760,1323,1323,1323,1323,12
20230801,131600,97576884,1325,1325,1325,1325,0
20230801,131500,97576884,1325,1325,1325,1325,0
20230801,131400,97576884,1325,1325,1325,1325,1
20230801,131300,97575559,1320,1323,1323,1320,470
20230801,131200,96954103,1327,1327,1327,1327,0
20230801,131100,96954103,1327,1327,1327,1327,0
20230801,131000,96954103,1327,1327,1327,1327,1
20230801,130900,96952776,1323,1323,1323,1323,0
20230801,130800,96952776,1323,1323,1323,1323,0
20230801,130700,96952776,1323,1323,1323,1323,200
20230801,130600,96688176,1330,1330,1330,1330,1
20230801,130500,96686846,1330,1330,1330,1330,0
20230801,130400,96686846,1330,1330,1330,1330,0
20230801,130300,96686846,1330,1330,1330,1330,1
20230801,130200,96685516,1332,1332,1332,1332,0
20230801,130100,96685516,1332,1330,1332,1330,1000
20230801,130000,95354961,1330,1323,1330,1323,8159
20230801,125900,84520072,1323,1323,1323,1323,2
20230801,125800,84517426,1323,1323,1323,1323,0
20230801,125700,84517426,1323,1323,1323,1323,0
20230801,125600,84517426,1323,1323,1323,1323,0
20230801,125500,84517426,1323,1323,1323,1323,2
20230801,125400,84514780,1321,1321,1321,1321,1
20230801,125300,84513459,1323,1323,1323,1323,0
20230801,125200,84513459,1323,1323,1323,1323,1
20230801,125100,84512136,1323,1325,1325,1323,2
20230801,125000,84509488,1324,1324,1324,1324,0
20230801,124900,84509488,1324,1324,1324,1324,0
20230801,124800,84509488,1324,1324,1324,1324,1
20230801,124700,84508164,1323,1323,1323,1323,0
20230801,124600,84508164,1323,1323,1323,1323,0
20230801,124500,84508164,1323,1323,1323,1323,921
20230801,124400,83289681,1325,1325,1325,1325,1
20230801,124300,83288356,1323,1323,1323,1323,100
20230801,124200,83156056,1325,1325,1325,1325,0
20230801,124100,83156056,1325,1325,1325,1325,0
20230801,124000,83156056,1325,1325,1325,1325,1
20230801,123900,83154731,1324,1324,1324,1324,45
20230801,123800,83095151,1325,1325,1325,1325,0
20230801,123700,83095151,1325,1325,1325,1325,1
20230801,123600,83093826,1325,1325,1325,1325,0
20230801,123500,83093826,1325,1325,1325,1325,0
20230801,123400,83093826,1325,1325,1325,1325,0
20230801,123300,83093826,1325,1325,1325,1325,1
20230801,123200,83092501,1323,1323,1323,1323,1048
20230801,123100,81705997,1325,1325,1325,1325,0
20230801,123000,81705997,1325,1325,1325,1325,0
20230801,122900,81705997,1325,1325,1325,1325,1
20230801,122800,81704672,1325,1325,1325,1325,0
20230801,122700,81704672,1325,1325,1325,1325,0
20230801,122600,81704672,1325,1325,1325,1325,0
20230801,122500,81704672,1325,1325,1325,1325,1
20230801,122400,81703347,1325,1325,1325,1325,0
20230801,122300,81703347,1325,1325,1325,1325,292
20230801,122200,81316447,1325,1325,1325,1325,1
20230801,122100,81315122,1325,1325,1325,1325,0
20230801,122000,81315122,1325,1325,1325,1325,0
20230801,121900,81315122,1325,1325,1325,1325,0
20230801,121800,81315122,1325,1325,1325,1325,501
20230801,121700,80651297,1325,1325,1325,1325,0
20230801,121600,80651297,1325,1325,1325,1325,0
20230801,121500,80651297,1325,1325,1325,1325,0
20230801,121400,80651297,1325,1325,1325,1325,1
20230801,121300,80649972,1325,1325,1325,1325,0
20230801,121200,80649972,1325,1325,1325,1325,0
20230801,121100,80649972,1325,1325,1325,1325,1
20230801,121000,80648647,1323,1323,1323,1323,3
20230801,120900,80644678,1325,1325,1325,1325,0
20230801,120800,80644678,1325,1325,1325,1325,0
20230801,120700,80644678,1325,1325,1325,1325,1
20230801,120600,80643353,1323,1323,1323,1323,0
20230801,120500,80643353,1323,1324,1324,1323,11
20230801,120400,80628795,1325,1325,1325,1325,0
20230801,120300,80628795,1325,1325,1325,1325,1
20230801,120200,80627470,1325,1325,1325,1325,0
20230801,120100,80627470,1325,1325,1325,1325,0
20230801,120000,80627470,1325,1325,1325,1325,0
20230801,115900,80627470,1325,1325,1325,1325,1
20230801,115800,80626145,1325,1323,1325,1323,2
20230801,115700,80623497,1321,1323,1323,1321,1000
20230801,115600,79302076,1325,1325,1325,1325,1
20230801,115500,79300751,1325,1325,1325,1325,0
20230801,115400,79300751,1325,1325,1325,1325,0
20230801,115300,79300751,1325,1325,1325,1325,0
20230801,115200,79300751,1325,1325,1325,1325,1
20230801,115100,79299426,1325,1325,1325,1325,0
20230801,115000,79299426,1325,1325,1325,1325,1
20230801,114900,79298101,1324,1324,1324,1324,1
20230801,114800,79296777,1325,1325,1325,1325,1
20230801,114700,79295452,1325,1325,1325,1325,1
20230801,114600,79294127,1324,1324,1324,1324,1
20230801,114500,79292803,1325,1325,1325,1325,0
20230801,114400,79292803,1325,1325,1325,1325,1
20230801,114300,79291478,1325,1325,1325,1325,0
20230801,114200,79291478,1325,1325,1325,1325,0
20230801,114100,79291478,1325,1324,1325,1324,92
20230801,114000,79169618,1325,1325,1325,1325,0
20230801,113900,79169618,1325,1325,1325,1325,0
20230801,113800,79169618,1325,1325,1325,1325,0
20230801,113700,79169618,1325,1325,1325,1325,1
20230801,113600,79168293,1325,1325,1325,1325,0
20230801,113500,79168293,1325,1325,1325,1325,0
20230801,113400,79168293,1325,1325,1325,1325,0
20230801,113300,79168293,1325,1325,1325,1325,1
20230801,113200,79166968,1325,1325,1325,1325,0
20230801,113100,79166968,1325,1325,1325,1325,0
20230801,113000,79166968,1325,1325,1325,1325,2
20230801,112900,79164318,1323,1323,1323,1323,341
20230801,112800,78713175,1323,1323,1323,1323,0
20230801,112700,78713175,1323,1323,1323,1323,0
20230801,112600,78713175,1323,1323,1323,1323,2
20230801,112500,78710529,1323,1323,1323,1323,2
20230801,112400,78707883,1321,1323,1323,1321,2
20230801,112300,78705239,1321,1322,1323,1321,134
20230801,112200,78528092,1322,1322,1322,1322,3
20230801,112100,78524126,1322,1321,1322,1321,5
20230801,112000,78517520,1321,1321,1321,1321,3
20230801,111900,78513557,1321,1322,1322,1321,104
20230801,111800,78376072,1322,1322,1322,1322,1
20230801,111700,78374750,1322,1322,1322,1322,0
20230801,111600,78374750,1322,1321,1322,1321,2
20230801,111500,78372107,1322,1322,1322,1321,4
20230801,111400,78366821,1322,1322,1322,1322,35
20230801,111300,78320551,1322,1322,1322,1322,20
20230801,111200,78294111,1322,1322,1322,1322,1
20230801,111100,78292789,1321,1322,1322,1321,202
20230801,111000,78025746,1322,1322,1322,1322,2
20230801,110900,78023102,1320,1320,1320,1320,19
20230801,110800,77998022,1320,1322,1322,1320,7
20230801,110700,77988780,1320,1320,1321,1320,518
20230801,110600,77304519,1320,1320,1320,1320,0
20230801,110500,77304519,1320,1320,1320,1320,831
20230801,110400,76207599,1320,1318,1320,1318,6000
20230801,110300,68288209,1318,1318,1318,1318,1
20230801,110200,68286891,1318,1318,1318,1318,2
20230801,110100,68284255,1318,1318,1318,1318,69
20230801,110000,68193313,1318,1318,1318,1318,1
20230801,105900,68191995,1318,1318,1318,1318,0
20230801,105800,68191995,1318,1318,1318,1318,1
20230801,105700,68190677,1318,1318,1318,1318,0
20230801,105600,68190677,1318,1318,1318,1318,1
20230801,105500,68189359,1318,1318,1318,1318,0
20230801,105400,68189359,1318,1318,1318,1318,1
20230801,105300,68188041,1318,1318,1318,1318,0
20230801,105200,68188041,1318,1318,1318,1318,1
20230801,105100,68186723,1318,1318,1318,1318,1
20230801,105000,68185405,1318,1318,1318,1318,0
20230801,104900,68185405,1318,1318,1318,1318,2
20230801,104800,68182769,1313,1318,1318,1313,3
20230801,104700,68178825,1319,1319,1319,1319,300
20230801,104600,67783125,1319,1319,1319,1319,0
20230801,104500,67783125,1319,1319,1319,1319,1
20230801,104400,67781806,1319,1319,1319,1319,1
20230801,104300,67780487,1319,1319,1319,1319,0
20230801,104200,67780487,1319,1319,1319,1319,0
20230801,104100,67780487,1319,1320,1320,1319,2
20230801,104000,67777848,1320,1320,1320,1320,0
20230801,103900,67777848,1320,1320,1320,1320,6000
20230801,103800,59857848,1320,1320,1320,1320,0
20230801,103700,59857848,1320,1319,1320,1319,702
20230801,103600,58931818,1310,1310,1310,1310,1
20230801,103500,58930508,1319,1319,1319,1319,0
20230801,103400,58930508,1319,1318,1319,1318,2
20230801,103300,58927871,1318,1318,1318,1318,0
20230801,103200,58927871,1318,1318,1318,1318,0
20230801,103100,58927871,1318,1318,1318,1318,0
20230801,103000,58927871,1318,1318,1318,1318,2
20230801,102900,58925235,1318,1318,1318,1318,400
20230801,102800,58398035,1318,1318,1318,1318,0
20230801,102700,58398035,1318,1318,1318,1318,1
20230801,102600,58396717,1318,1318,1318,1306,254
20230801,102500,58064351,1318,1318,1318,1318,0
20230801,102400,58064351,1318,1318,1318,1318,0
20230801,102300,58064351,1318,1317,1318,1310,1008
20230801,102200,56736848,1318,1318,1318,1318,1
20230801,102100,56735530,1318,1318,1318,1318,0
20230801,102000,56735530,1318,1318,1318,1318,1
20230801,101900,56734212,1318,1318,1318,1318,1
20230801,101800,56732894,1318,1318,1318,1318,0
20230801,101700,56732894,1318,1318,1319,1318,1001
20230801,101600,55413575,1318,1309,1318,1309,1900
20230801,101500,52926457,1306,1307,1308,1306,149
20230801,101400,52731856,1308,1309,1309,1308,446
20230801,101300,52148432,1309,1312,1312,1309,4793
20230801,101200,45872067,1312,1313,1313,1312,1923
20230801,101100,43348751,1313,1319,1319,1313,5786
20230801,101000,35751508,1316,1319,1319,1316,502
20230801,100900,35090872,1318,1318,1318,1318,0
20230801,100800,35090872,1318,1318,1318,1318,2
20230801,100700,35088236,1319,1319,1319,1319,0
20230801,100600,35088236,1319,1319,1319,1319,1
20230801,100500,35086917,1319,1319,1319,1319,0
20230801,100400,35086917,1319,1319,1319,1319,31
20230801,100300,35046028,1319,1319,1319,1319,1
20230801,100200,35044709,1319,1319,1319,1319,100
20230801,100100,34912809,1319,1319,1319,1319,4
20230801,100000,34907533,1319,1319,1319,1319,186
20230801,095900,34662199,1318,1319,1319,1318,818
20230801,095800,33584074,1319,1319,1319,1319,0
20230801,095700,33584074,1319,1319,1319,1319,87
20230801,095600,33469321,1319,1319,1319,1319,2
20230801,095500,33466683,1313,1319,1319,1313,1017
20230801,095400,32131255,1319,1319,1319,1319,1
20230801,095300,32129936,1313,1319,1319,1313,2954
20230801,095200,28247071,1319,1319,1319,1319,4
20230801,095100,28241795,1319,1319,1319,1319,2
20230801,095000,28239157,1319,1319,1319,1319,1
20230801,094900,28237838,1319,1319,1319,1319,2
20230801,094800,28235200,1318,1318,1318,1318,1
20230801,094700,28233882,1319,1319,1319,1319,0
20230801,094600,28233882,1319,1319,1319,1319,0
20230801,094500,28233882,1319,1319,1319,1319,2
20230801,094400,28231244,1319,1319,1319,1319,0
20230801,094300,28231244,1319,1319,1319,1319,200
20230801,094200,27967444,1319,1319,1319,1319,1
20230801,094100,27966125,1319,1319,1319,1319,3
20230801,094000,27962168,1319,1319,1319,1319,1
20230801,093900,27960849,1319,1319,1319,1319,0
20230801,093800,27960849,1319,1319,1319,1319,3
20230801,093700,27956892,1318,1318,1318,1318,16
20230801,093600,27935804,1318,1318,1318,1318,10
20230801,093500,27922624,1318,1318,1318,1318,1
20230801,093400,27921306,1318,1318,1318,1318,3
20230801,093300,27917352,1318,1318,1318,1318,0
20230801,093200,27917352,1318,1318,1318,1318,1
20230801,093100,27916034,1318,1318,1318,1318,0
20230801,093000,27916034,1318,1318,1318,1318,1
20230801,092900,27914716,1318,1318,1318,1318,1
20230801,092800,27913398,1315,1315,1315,1315,861
20230801,092700,26781183,1315,1315,1315,1315,180
20230801,092600,26544483,1315,1315,1315,1315,47
20230801,092500,26482678,1315,1315,1315,1315,149
20230801,092400,26286743,1315,1315,1315,1315,50
20230801,092300,26220993,1315,1315,1315,1313,1493
20230801,092200,24260680,1315,1313,1315,1313,706
20230801,092100,23332310,1315,1315,1315,1315,3
20230801,092000,23328365,1315,1315,1315,1315,0
20230801,091900,23328365,1315,1315,1315,1315,75
20230801,091800,23229740,1315,1315,1315,1315,9
20230801,091700,23217905,1315,1317,1317,1315,10015
20230801,091600,10048177,1320,1316,1320,1316,30
20230801,091500,10008644,1316,1316,1316,1316,3
20230801,091400,10004696,1316,1316,1316,1316,1
20230801,091300,10003380,1316,1315,1316,1315,24
20230801,091200,9971819,1315,1316,1316,1315,77
20230801,091100,9870563,1317,1318,1318,1317,25
20230801,091000,9837626,1319,1320,1320,1319,110
20230801,090900,9692430,1320,1320,1320,1320,0
20230801,090800,9692430,1320,1320,1320,1320,21
20230801,090700,9664710,1319,1320,1320,1319,2
20230801,090600,9662071,1319,1319,1319,1319,14
20230801,090500,9643605,1321,1322,1322,1321,461
20230801,090400,9034573,1321,1322,1322,1321,12
20230801,090300,9018719,1322,1323,1323,1322,224
20230801,090200,8722479,1322,1322,1322,1322,20
20230801,090100,8696039,1325,1325,1325,1325,7
20230801,090000,8686764,1325,1326,1326,1323,6552