KissMeData/013720/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185400,182055335,1549,1549,1549,1549,211
20230801,185300,182055335,1549,1549,1549,1549,0
20230801,185200,182055335,1549,1549,1549,1549,0
20230801,185100,182055335,1549,1549,1549,1549,0
20230801,185000,182055335,1549,1549,1549,1549,0
20230801,184900,182055335,1549,1549,1549,1549,0
20230801,184800,182055335,1549,1549,1549,1549,0
20230801,184700,182055335,1549,1549,1549,1549,0
20230801,184600,182055335,1549,1549,1549,1549,0
20230801,184500,182055335,1549,1549,1549,1549,0
20230801,184400,182055335,1549,1549,1549,1549,0
20230801,184300,182055335,1549,1549,1549,1549,0
20230801,184200,182055335,1549,1549,1549,1549,0
20230801,184100,182055335,1549,1549,1549,1549,0
20230801,184000,182055335,1549,1549,1549,1549,0
20230801,183900,182055335,1549,1549,1549,1549,0
20230801,183800,182055335,1549,1549,1549,1549,0
20230801,183700,182055335,1549,1549,1549,1549,0
20230801,183600,182055335,1549,1549,1549,1549,0
20230801,183500,182055335,1549,1549,1549,1549,0
20230801,183400,182055335,1549,1549,1549,1549,0
20230801,183300,182055335,1549,1549,1549,1549,0
20230801,183200,182055335,1549,1549,1549,1549,0
20230801,183100,182055335,1549,1549,1549,1549,0
20230801,183000,182055335,1549,1549,1549,1549,0
20230801,182900,182055335,1549,1549,1549,1549,0
20230801,182800,182055335,1549,1549,1549,1549,0
20230801,182700,182055335,1549,1549,1549,1549,0
20230801,182600,182055335,1549,1549,1549,1549,0
20230801,182500,182055335,1549,1549,1549,1549,0
20230801,182400,182055335,1549,1549,1549,1549,211
20230801,182300,182055335,1549,1549,1549,1549,0
20230801,182200,182055335,1549,1549,1549,1549,0
20230801,182100,182055335,1549,1549,1549,1549,0
20230801,182000,182055335,1549,1549,1549,1549,0
20230801,181900,182055335,1549,1549,1549,1549,0
20230801,181800,182055335,1549,1549,1549,1549,0
20230801,181700,182055335,1549,1549,1549,1549,0
20230801,181600,182055335,1549,1549,1549,1549,0
20230801,181500,182055335,1549,1549,1549,1549,0
20230801,181400,182055335,1549,1549,1549,1549,0
20230801,181300,182055335,1549,1549,1549,1549,0
20230801,181200,182055335,1549,1549,1549,1549,0
20230801,181100,182055335,1549,1549,1549,1549,0
20230801,181000,182055335,1549,1549,1549,1549,0
20230801,180900,182055335,1549,1549,1549,1549,0
20230801,180800,182055335,1549,1549,1549,1549,0
20230801,180700,182055335,1549,1549,1549,1549,0
20230801,180600,182055335,1549,1549,1549,1549,0
20230801,180500,182055335,1549,1549,1549,1549,0
20230801,180400,182055335,1549,1549,1549,1549,0
20230801,180300,182055335,1549,1549,1549,1549,0
20230801,180200,182055335,1549,1549,1549,1549,0
20230801,180100,182055335,1549,1549,1549,1549,0
20230801,180000,182055335,1549,1549,1549,1549,0
20230801,175900,182055335,1549,1549,1549,1549,0
20230801,175800,182055335,1549,1549,1549,1549,0
20230801,175700,182055335,1549,1549,1549,1549,0
20230801,175600,182055335,1549,1549,1549,1549,0
20230801,175500,182055335,1549,1549,1549,1549,0
20230801,175400,182055335,1549,1549,1549,1549,211
20230801,175300,182055335,1549,1549,1549,1549,0
20230801,175200,182055335,1549,1549,1549,1549,0
20230801,175100,182055335,1549,1549,1549,1549,0
20230801,175000,182055335,1549,1549,1549,1549,0
20230801,174900,182055335,1549,1549,1549,1549,0
20230801,174800,182055335,1549,1549,1549,1549,0
20230801,174700,182055335,1549,1549,1549,1549,0
20230801,174600,182055335,1549,1549,1549,1549,0
20230801,174500,182055335,1549,1549,1549,1549,0
20230801,174400,182055335,1549,1549,1549,1549,0
20230801,174300,182055335,1549,1549,1549,1549,0
20230801,174200,182055335,1549,1549,1549,1549,0
20230801,174100,182055335,1549,1549,1549,1549,0
20230801,174000,182055335,1549,1549,1549,1549,0
20230801,173900,182055335,1549,1549,1549,1549,0
20230801,173800,182055335,1549,1549,1549,1549,0
20230801,173700,182055335,1549,1549,1549,1549,0
20230801,173600,182055335,1549,1549,1549,1549,0
20230801,173500,182055335,1549,1549,1549,1549,0
20230801,173400,182055335,1549,1549,1549,1549,0
20230801,173300,182055335,1549,1549,1549,1549,0
20230801,173200,182055335,1549,1549,1549,1549,0
20230801,173100,182055335,1549,1549,1549,1549,0
20230801,173000,182055335,1549,1549,1549,1549,0
20230801,172900,182055335,1549,1549,1549,1549,0
20230801,172800,182055335,1549,1549,1549,1549,0
20230801,172700,182055335,1549,1549,1549,1549,0
20230801,172600,182055335,1549,1549,1549,1549,0
20230801,172500,182055335,1549,1549,1549,1549,0
20230801,172400,182055335,1549,1549,1549,1549,211
20230801,172300,182055335,1549,1549,1549,1549,0
20230801,172200,182055335,1549,1549,1549,1549,0
20230801,172100,182055335,1549,1549,1549,1549,0
20230801,172000,182055335,1549,1549,1549,1549,0
20230801,171900,182055335,1549,1549,1549,1549,0
20230801,171800,182055335,1549,1549,1549,1549,0
20230801,171700,182055335,1549,1549,1549,1549,0
20230801,171600,182055335,1549,1549,1549,1549,0
20230801,171500,182055335,1549,1549,1549,1549,0
20230801,171400,182055335,1549,1549,1549,1549,0
20230801,171300,182055335,1549,1549,1549,1549,0
20230801,171200,182055335,1549,1549,1549,1549,0
20230801,171100,182055335,1549,1549,1549,1549,0
20230801,171000,182055335,1549,1549,1549,1549,0
20230801,170900,182055335,1549,1549,1549,1549,0
20230801,170800,182055335,1549,1549,1549,1549,0
20230801,170700,182055335,1549,1549,1549,1549,0
20230801,170600,182055335,1549,1549,1549,1549,0
20230801,170500,182055335,1549,1549,1549,1549,0
20230801,170400,182055335,1549,1549,1549,1549,0
20230801,170300,182055335,1549,1549,1549,1549,0
20230801,170200,182055335,1549,1549,1549,1549,0
20230801,170100,182055335,1549,1549,1549,1549,0
20230801,170000,182055335,1549,1549,1549,1549,0
20230801,165900,182055335,1549,1549,1549,1549,0
20230801,165800,182055335,1549,1549,1549,1549,0
20230801,165700,182055335,1549,1549,1549,1549,0
20230801,165600,182055335,1549,1549,1549,1549,0
20230801,165500,182055335,1549,1549,1549,1549,0
20230801,165400,182055335,1549,1549,1549,1549,211
20230801,165300,182055335,1549,1549,1549,1549,0
20230801,165200,182055335,1549,1549,1549,1549,0
20230801,165100,182055335,1549,1549,1549,1549,0
20230801,165000,182055335,1549,1549,1549,1549,0
20230801,164900,182055335,1549,1549,1549,1549,0
20230801,164800,182055335,1549,1549,1549,1549,0
20230801,164700,182055335,1549,1549,1549,1549,0
20230801,164600,182055335,1549,1549,1549,1549,0
20230801,164500,182055335,1549,1549,1549,1549,0
20230801,164400,182055335,1549,1549,1549,1549,0
20230801,164300,182055335,1549,1549,1549,1549,0
20230801,164200,182055335,1549,1549,1549,1549,0
20230801,164100,182055335,1549,1549,1549,1549,0
20230801,164000,182055335,1549,1549,1549,1549,0
20230801,163900,182055335,1549,1549,1549,1549,0
20230801,163800,182055335,1549,1549,1549,1549,0
20230801,163700,182055335,1549,1549,1549,1549,0
20230801,163600,182055335,1549,1549,1549,1549,0
20230801,163500,182055335,1549,1549,1549,1549,0
20230801,163400,182055335,1549,1549,1549,1549,0
20230801,163300,182055335,1549,1549,1549,1549,0
20230801,163200,182055335,1549,1549,1549,1549,0
20230801,163100,182055335,1549,1549,1549,1549,0
20230801,163000,182055335,1549,1549,1549,1549,0
20230801,162900,182055335,1549,1549,1549,1549,0
20230801,162800,182055335,1549,1549,1549,1549,0
20230801,162700,182055335,1549,1549,1549,1549,0
20230801,162600,182055335,1549,1549,1549,1549,0
20230801,162500,182055335,1549,1549,1549,1549,0
20230801,162400,182055335,1549,1549,1549,1549,211
20230801,162300,182055335,1549,1549,1549,1549,0
20230801,162200,182055335,1549,1549,1549,1549,0
20230801,162100,182055335,1549,1549,1549,1549,0
20230801,162000,182055335,1549,1549,1549,1549,0
20230801,161900,182055335,1549,1549,1549,1549,0
20230801,161800,182055335,1549,1549,1549,1549,0
20230801,161700,182055335,1549,1549,1549,1549,0
20230801,161600,182055335,1549,1549,1549,1549,0
20230801,161500,182055335,1549,1549,1549,1549,0
20230801,161400,182055335,1549,1549,1549,1549,0
20230801,161300,182055335,1549,1549,1549,1549,0
20230801,161200,182055335,1549,1549,1549,1549,0
20230801,161100,182055335,1549,1549,1549,1549,0
20230801,161000,182055335,1549,1549,1549,1549,0
20230801,160900,182055335,1549,1549,1549,1549,0
20230801,160800,182055335,1549,1549,1549,1549,0
20230801,160700,182055335,1549,1549,1549,1549,0
20230801,160600,182055335,1549,1549,1549,1549,0
20230801,160500,182055335,1549,1549,1549,1549,0
20230801,160400,182055335,1549,1549,1549,1549,0
20230801,160300,182055335,1549,1549,1549,1549,0
20230801,160200,182055335,1549,1549,1549,1549,0
20230801,160100,182055335,1549,1549,1549,1549,0
20230801,160000,182055335,1549,1549,1549,1549,0
20230801,155900,182055335,1549,1549,1549,1549,0
20230801,155800,182055335,1549,1549,1549,1549,0
20230801,155700,182055335,1549,1549,1549,1549,0
20230801,155600,182055335,1549,1549,1549,1549,0
20230801,155500,182055335,1549,1549,1549,1549,0
20230801,155400,182055335,1549,1549,1549,1549,211
20230801,155300,182055335,1549,1549,1549,1549,0
20230801,155200,182055335,1549,1549,1549,1549,0
20230801,155100,182055335,1549,1549,1549,1549,0
20230801,155000,182055335,1549,1549,1549,1549,0
20230801,154900,182055335,1549,1549,1549,1549,0
20230801,154800,182055335,1549,1549,1549,1549,0
20230801,154700,182055335,1549,1549,1549,1549,0
20230801,154600,182055335,1549,1549,1549,1549,0
20230801,154500,182055335,1549,1549,1549,1549,0
20230801,154400,182055335,1549,1549,1549,1549,0
20230801,154300,182055335,1549,1549,1549,1549,0
20230801,154200,182055335,1549,1549,1549,1549,0
20230801,154100,182055335,1549,1549,1549,1549,0
20230801,154000,182055335,1549,1549,1549,1549,0
20230801,153900,182055335,1549,1549,1549,1549,0
20230801,153800,182055335,1549,1549,1549,1549,0
20230801,153700,182055335,1549,1549,1549,1549,0
20230801,153600,182055335,1549,1549,1549,1549,0
20230801,153500,182055335,1549,1549,1549,1549,0
20230801,153400,182055335,1549,1549,1549,1549,0
20230801,153300,182055335,1549,1549,1549,1549,0
20230801,153200,182055335,1549,1549,1549,1549,0
20230801,153100,182055335,1549,1549,1549,1549,0
20230801,153000,182055335,1549,1549,1549,1549,211
20230801,152900,181728496,1549,1549,1549,1549,0
20230801,152800,181728496,1549,1549,1549,1549,0
20230801,152700,181728496,1549,1549,1549,1549,0
20230801,152600,181728496,1549,1549,1549,1549,0
20230801,152500,181728496,1549,1549,1549,1549,0
20230801,152400,181728496,1549,1549,1549,1549,0
20230801,152300,181728496,1549,1549,1549,1549,0
20230801,152200,181728496,1549,1549,1549,1549,0
20230801,152100,181728496,1549,1549,1549,1549,0
20230801,152000,181728496,1549,1549,1549,1549,0
20230801,151900,181728496,1549,1549,1549,1549,0
20230801,151800,181728496,1549,1549,1549,1549,3
20230801,151700,181723849,1549,1549,1549,1549,0
20230801,151600,181723849,1549,1549,1549,1549,10
20230801,151500,181708359,1549,1549,1549,1549,4
20230801,151400,181702163,1543,1548,1550,1543,774
20230801,151300,180507197,1550,1550,1550,1550,0
20230801,151200,180507197,1550,1549,1550,1549,200
20230801,151100,180197198,1550,1550,1550,1550,194
20230801,151000,179896498,1550,1550,1550,1550,3
20230801,150900,179891848,1550,1550,1550,1550,3
20230801,150800,179887198,1549,1549,1549,1549,0
20230801,150700,179887198,1549,1549,1549,1549,0
20230801,150600,179887198,1549,1549,1549,1549,1
20230801,150500,179885649,1550,1550,1550,1550,12
20230801,150400,179867049,1550,1550,1550,1550,23
20230801,150300,179831399,1550,1550,1550,1550,0
20230801,150200,179831399,1550,1550,1550,1550,0
20230801,150100,179831399,1550,1550,1550,1550,1
20230801,150000,179829849,1546,1546,1546,1546,728
20230801,145900,178704361,1546,1546,1546,1546,243
20230801,145800,178328683,1546,1546,1546,1546,0
20230801,145700,178328683,1546,1546,1546,1546,3
20230801,145600,178324045,1551,1551,1551,1551,0
20230801,145500,178324045,1551,1551,1551,1551,0
20230801,145400,178324045,1551,1551,1551,1551,0
20230801,145300,178324045,1551,1551,1552,1551,50
20230801,145200,178246477,1552,1552,1552,1552,10
20230801,145100,178230957,1553,1552,1553,1552,53
20230801,145000,178148699,1553,1552,1553,1552,3
20230801,144900,178144042,1553,1552,1553,1552,64
20230801,144800,178044708,1553,1547,1553,1547,1384
20230801,144700,175902464,1546,1546,1546,1546,200
20230801,144600,175593264,1547,1547,1547,1547,1
20230801,144500,175591717,1546,1547,1547,1546,2
20230801,144400,175588624,1547,1547,1547,1547,5
20230801,144300,175580889,1547,1547,1547,1547,0
20230801,144200,175580889,1547,1547,1547,1547,80
20230801,144100,175457129,1546,1546,1546,1546,0
20230801,144000,175457129,1546,1546,1546,1546,1
20230801,143900,175455583,1546,1546,1546,1546,5
20230801,143800,175447853,1546,1546,1546,1546,45
20230801,143700,175378283,1546,1546,1546,1546,104
20230801,143600,175217499,1546,1546,1546,1546,4
20230801,143500,175211315,1546,1546,1546,1546,5
20230801,143400,175203585,1546,1545,1546,1537,121
20230801,143300,175017583,1546,1546,1546,1546,25
20230801,143200,174978933,1547,1546,1547,1546,46
20230801,143100,174907809,1547,1539,1547,1539,148
20230801,143000,174679279,1539,1539,1539,1539,1128
20230801,142900,172943287,1540,1540,1540,1540,0
20230801,142800,172943287,1540,1540,1540,1540,9
20230801,142700,172929427,1539,1539,1539,1539,5
20230801,142600,172921732,1539,1541,1541,1539,35
20230801,142500,172867845,1541,1544,1544,1541,203
20230801,142400,172554823,1545,1545,1545,1545,0
20230801,142300,172554823,1545,1545,1545,1545,0
20230801,142200,172554823,1545,1545,1545,1545,33
20230801,142100,172503838,1545,1545,1545,1545,0
20230801,142000,172503838,1545,1545,1545,1545,1
20230801,141900,172502293,1543,1545,1545,1543,134
20230801,141800,172295465,1547,1547,1547,1547,0
20230801,141700,172295465,1547,1547,1547,1547,0
20230801,141600,172295465,1547,1547,1547,1547,0
20230801,141500,172295465,1547,1547,1547,1547,117
20230801,141400,172114466,1547,1547,1547,1547,44
20230801,141300,172046398,1546,1546,1546,1546,0
20230801,141200,172046398,1546,1546,1546,1546,17
20230801,141100,172020116,1546,1547,1547,1545,1216
20230801,141000,170140165,1546,1546,1546,1546,8
20230801,140900,170127797,1545,1545,1545,1545,0
20230801,140800,170127797,1545,1545,1545,1545,0
20230801,140700,170127797,1545,1547,1547,1545,79
20230801,140600,170005740,1547,1547,1547,1547,30
20230801,140500,169959330,1547,1548,1548,1547,122
20230801,140400,169770497,1548,1548,1548,1548,26
20230801,140300,169730249,1548,1548,1548,1548,0
20230801,140200,169730249,1548,1548,1548,1548,3
20230801,140100,169725605,1549,1549,1549,1549,0
20230801,140000,169725605,1549,1549,1549,1549,0
20230801,135900,169725605,1549,1540,1549,1540,158
20230801,135800,169481745,1539,1539,1539,1539,26
20230801,135700,169441731,1538,1539,1539,1538,1415
20230801,135600,167264097,1539,1539,1539,1539,0
20230801,135500,167264097,1539,1539,1539,1539,0
20230801,135400,167264097,1539,1539,1539,1539,0
20230801,135300,167264097,1539,1539,1539,1539,0
20230801,135200,167264097,1539,1539,1539,1539,0
20230801,135100,167264097,1539,1539,1539,1539,0
20230801,135000,167264097,1539,1539,1539,1539,0
20230801,134900,167264097,1539,1539,1539,1539,0
20230801,134800,167264097,1539,1539,1539,1539,0
20230801,134700,167264097,1539,1539,1539,1539,0
20230801,134600,167264097,1539,1539,1539,1539,0
20230801,134500,167264097,1539,1539,1539,1539,0
20230801,134400,167264097,1539,1539,1539,1539,10
20230801,134300,167248707,1541,1541,1541,1541,0
20230801,134200,167248707,1541,1541,1541,1541,0
20230801,134100,167248707,1541,1541,1541,1541,0
20230801,134000,167248707,1541,1541,1541,1541,0
20230801,133900,167248707,1541,1541,1541,1541,0
20230801,133800,167248707,1541,1541,1541,1541,0
20230801,133700,167248707,1541,1531,1541,1531,16
20230801,133600,167224201,1531,1531,1531,1531,0
20230801,133500,167224201,1531,1531,1531,1531,1
20230801,133400,167222670,1529,1529,1529,1529,1
20230801,133300,167221141,1528,1528,1528,1528,88
20230801,133200,167086677,1531,1531,1531,1531,0
20230801,133100,167086677,1531,1531,1531,1531,12
20230801,133000,167068305,1529,1529,1529,1529,13
20230801,132900,167048428,1529,1529,1531,1529,646
20230801,132800,166060560,1529,1544,1544,1529,2226
20230801,132700,162650257,1536,1536,1536,1536,1
20230801,132600,162648721,1536,1540,1540,1536,1000
20230801,132500,161111713,1549,1549,1549,1549,0
20230801,132400,161111713,1549,1548,1549,1548,152
20230801,132300,160876328,1549,1549,1549,1538,2011
20230801,132200,157777557,1546,1546,1546,1546,238
20230801,132100,157409609,1546,1546,1546,1546,1
20230801,132000,157408063,1546,1546,1546,1546,0
20230801,131900,157408063,1546,1546,1546,1546,0
20230801,131800,157408063,1546,1546,1546,1546,32
20230801,131700,157358591,1546,1546,1546,1546,0
20230801,131600,157358591,1546,1546,1546,1546,0
20230801,131500,157358591,1546,1545,1546,1545,31
20230801,131400,157310695,1544,1544,1544,1544,2200
20230801,131300,153913895,1546,1546,1546,1546,0
20230801,131200,153913895,1546,1546,1546,1546,103
20230801,131100,153754657,1546,1543,1546,1543,89
20230801,131000,153617126,1546,1543,1546,1543,25
20230801,130900,153578548,1546,1545,1546,1544,551
20230801,130800,152727475,1546,1546,1546,1546,126
20230801,130700,152532679,1546,1546,1546,1546,0
20230801,130600,152532679,1546,1546,1546,1546,0
20230801,130500,152532679,1546,1546,1546,1546,0
20230801,130400,152532679,1546,1546,1546,1546,0
20230801,130300,152532679,1546,1545,1546,1545,7
20230801,130200,152521863,1545,1545,1545,1545,13
20230801,130100,152501778,1546,1546,1546,1546,0
20230801,130000,152501778,1546,1546,1546,1546,0
20230801,125900,152501778,1546,1547,1547,1546,373
20230801,125800,151924892,1547,1548,1548,1547,101
20230801,125700,151768547,1551,1551,1551,1551,1
20230801,125600,151766996,1549,1549,1549,1549,178
20230801,125500,151491274,1552,1551,1552,1549,64
20230801,125400,151392080,1551,1551,1551,1551,0
20230801,125300,151392080,1551,1551,1551,1551,0
20230801,125200,151392080,1551,1551,1551,1551,13
20230801,125100,151371917,1552,1552,1552,1552,0
20230801,125000,151371917,1552,1552,1552,1552,0
20230801,124900,151371917,1552,1552,1552,1552,200
20230801,124800,151061517,1552,1552,1552,1552,0
20230801,124700,151061517,1552,1552,1552,1552,0
20230801,124600,151061517,1552,1552,1552,1552,0
20230801,124500,151061517,1552,1552,1552,1552,0
20230801,124400,151061517,1552,1552,1552,1552,50
20230801,124300,150983917,1552,1552,1552,1552,0
20230801,124200,150983917,1552,1552,1552,1552,108
20230801,124100,150816301,1552,1552,1552,1552,2
20230801,124000,150813197,1553,1553,1553,1553,10
20230801,123900,150797667,1553,1555,1555,1553,1231
20230801,123800,148885688,1555,1556,1556,1553,720
20230801,123700,147767469,1556,1556,1556,1556,50
20230801,123600,147689669,1556,1556,1556,1556,0
20230801,123500,147689669,1556,1556,1557,1556,501
20230801,123400,146910112,1556,1556,1556,1556,105
20230801,123300,146746732,1556,1556,1556,1556,150
20230801,123200,146513332,1556,1556,1556,1556,0
20230801,123100,146513332,1556,1556,1556,1556,1
20230801,123000,146511776,1554,1554,1554,1554,0
20230801,122900,146511776,1554,1552,1554,1552,5
20230801,122800,146504012,1554,1554,1554,1554,500
20230801,122700,145727012,1554,1554,1554,1554,0
20230801,122600,145727012,1554,1554,1554,1554,0
20230801,122500,145727012,1554,1554,1554,1554,0
20230801,122400,145727012,1554,1554,1554,1554,5
20230801,122300,145719242,1554,1552,1554,1552,13
20230801,122200,145699064,1552,1552,1552,1552,1
20230801,122100,145697512,1549,1549,1549,1549,7
20230801,122000,145686669,1549,1549,1549,1549,838
20230801,121900,144388607,1552,1549,1552,1549,6
20230801,121800,144379310,1549,1549,1549,1549,0
20230801,121700,144379310,1549,1551,1551,1549,417
20230801,121600,143733337,1552,1552,1552,1552,0
20230801,121500,143733337,1552,1552,1552,1552,0
20230801,121400,143733337,1552,1550,1552,1550,628
20230801,121300,142758874,1550,1550,1550,1550,0
20230801,121200,142758874,1550,1550,1550,1550,189
20230801,121100,142465924,1550,1550,1550,1550,12
20230801,121000,142447324,1551,1551,1551,1551,96
20230801,120900,142298428,1551,1551,1551,1551,240
20230801,120800,141926188,1552,1552,1552,1552,1
20230801,120700,141924636,1552,1552,1552,1552,2
20230801,120600,141921532,1552,1552,1552,1552,10
20230801,120500,141906012,1551,1551,1551,1551,10
20230801,120400,141890502,1551,1551,1551,1551,8
20230801,120300,141878094,1551,1551,1551,1551,32
20230801,120200,141828462,1551,1551,1551,1551,60
20230801,120100,141735402,1551,1551,1551,1551,0
20230801,120000,141735402,1551,1551,1551,1551,500
20230801,115900,140959902,1550,1550,1550,1550,0
20230801,115800,140959902,1550,1550,1550,1550,0
20230801,115700,140959902,1550,1550,1550,1550,0
20230801,115600,140959902,1550,1550,1550,1550,0
20230801,115500,140959902,1550,1550,1550,1550,0
20230801,115400,140959902,1550,1553,1553,1550,1192
20230801,115300,139112130,1557,1557,1557,1557,0
20230801,115200,139112130,1557,1557,1557,1557,38
20230801,115100,139052964,1557,1552,1557,1552,2
20230801,115000,139049855,1551,1551,1551,1551,0
20230801,114900,139049855,1551,1553,1553,1551,250
20230801,114800,138662022,1552,1557,1557,1552,303
20230801,114700,138191644,1556,1555,1556,1555,4
20230801,114600,138185422,1555,1555,1562,1555,10
20230801,114500,138169823,1555,1562,1562,1555,249
20230801,114400,137782569,1555,1556,1556,1555,50
20230801,114300,137704806,1555,1562,1562,1555,336
20230801,114200,137181921,1563,1564,1564,1563,277
20230801,114100,136748920,1563,1563,1563,1563,200
20230801,114000,136436320,1563,1563,1563,1563,4
20230801,113900,136430068,1564,1564,1564,1564,593
20230801,113800,135502616,1564,1564,1564,1564,20
20230801,113700,135471336,1564,1565,1565,1564,10
20230801,113600,135455688,1565,1566,1569,1565,241
20230801,113500,135078073,1569,1565,1570,1565,312
20230801,113400,134588249,1565,1568,1568,1565,574
20230801,113300,133689315,1568,1568,1568,1568,1
20230801,113200,133687747,1571,1571,1571,1571,0
20230801,113100,133687747,1571,1572,1572,1568,46
20230801,113000,133615456,1574,1574,1574,1574,0
20230801,112900,133615456,1574,1567,1574,1567,81
20230801,112800,133488252,1564,1564,1564,1564,1
20230801,112700,133486688,1564,1564,1564,1564,0
20230801,112600,133486688,1564,1562,1566,1562,46
20230801,112500,133414753,1562,1562,1562,1562,13
20230801,112400,133394447,1562,1562,1562,1562,314
20230801,112300,132903979,1562,1562,1562,1562,45
20230801,112200,132833689,1562,1560,1562,1560,34
20230801,112100,132780585,1562,1560,1562,1560,72
20230801,112000,132668175,1561,1559,1561,1559,5
20230801,111900,132660378,1559,1560,1560,1559,741
20230801,111800,131504644,1560,1564,1564,1560,738
20230801,111700,130351913,1565,1566,1566,1565,10
20230801,111600,130336258,1567,1568,1568,1567,55
20230801,111500,130250067,1568,1567,1568,1567,37
20230801,111400,130192056,1567,1569,1569,1567,28
20230801,111300,130148155,1570,1572,1572,1570,127
20230801,111200,129948747,1572,1576,1576,1572,1026
20230801,111100,128334827,1576,1577,1577,1576,143
20230801,111000,128109320,1577,1580,1580,1577,448
20230801,110900,127401874,1580,1591,1592,1579,494
20230801,110800,126620094,1593,1595,1595,1593,1505
20230801,110700,124221625,1598,1586,1598,1586,2500
20230801,110600,120232710,1588,1575,1594,1575,5473
20230801,110500,111558853,1576,1574,1576,1573,2768
20230801,110400,107199334,1575,1561,1575,1561,2758
20230801,110300,102870997,1561,1559,1561,1559,389
20230801,110200,102263929,1559,1553,1559,1553,1560
20230801,110100,99836568,1554,1554,1554,1554,641
20230801,110000,98840454,1554,1554,1554,1554,301
20230801,105900,98372700,1554,1554,1554,1554,94
20230801,105800,98226624,1555,1552,1555,1552,1006
20230801,105700,96663006,1552,1551,1552,1551,32
20230801,105600,96613372,1550,1549,1550,1549,57
20230801,105500,96525059,1549,1552,1552,1549,160
20230801,105400,96276901,1552,1551,1552,1550,491
20230801,105300,95515620,1550,1547,1551,1547,1283
20230801,105200,93527371,1548,1548,1549,1548,210
20230801,105100,93202111,1549,1545,1549,1545,588
20230801,105000,92292484,1545,1544,1545,1544,32
20230801,104900,92243059,1545,1545,1545,1545,37
20230801,104800,92185894,1544,1545,1545,1544,846
20230801,104700,90879348,1545,1544,1545,1544,537
20230801,104600,90050164,1545,1543,1545,1543,300
20230801,104500,89586863,1544,1544,1544,1544,931
20230801,104400,88149399,1544,1543,1545,1543,1149
20230801,104300,86375786,1542,1542,1542,1542,711
20230801,104200,85279424,1542,1542,1542,1542,35
20230801,104100,85225454,1543,1541,1543,1541,1681
20230801,104000,82633079,1540,1540,1540,1540,999
20230801,103900,81094619,1537,1539,1540,1537,312
20230801,103800,80614756,1540,1539,1540,1539,1563
20230801,103700,78207848,1539,1538,1539,1538,41
20230801,103600,78144763,1536,1536,1536,1536,25
20230801,103500,78106363,1536,1536,1536,1536,0
20230801,103400,78106363,1536,1536,1536,1536,0
20230801,103300,78106363,1536,1536,1536,1536,0
20230801,103200,78106363,1536,1536,1536,1536,2
20230801,103100,78103291,1536,1538,1538,1536,300
20230801,103000,77642155,1537,1535,1537,1535,141
20230801,102900,77425468,1534,1534,1534,1534,20
20230801,102800,77394788,1534,1534,1534,1534,0
20230801,102700,77394788,1534,1534,1534,1534,510
20230801,102600,76612448,1534,1534,1534,1534,450
20230801,102500,75922148,1535,1535,1535,1535,1672
20230801,102400,73355628,1535,1535,1535,1535,0
20230801,102300,73355628,1535,1535,1535,1535,0
20230801,102200,73355628,1535,1537,1537,1535,1206
20230801,102100,71503213,1539,1538,1539,1538,219
20230801,102000,71166191,1537,1537,1537,1537,0
20230801,101900,71166191,1537,1532,1537,1532,545
20230801,101800,70329212,1534,1534,1534,1534,0
20230801,101700,70329212,1534,1533,1534,1533,20
20230801,101600,70298542,1535,1537,1537,1535,266
20230801,101500,69889729,1537,1540,1541,1537,1229
20230801,101400,68000546,1540,1533,1540,1533,2827
20230801,101300,63655980,1533,1531,1533,1531,7353
20230801,101200,52389271,1522,1522,1522,1522,0
20230801,101100,52389271,1522,1523,1523,1522,48
20230801,101000,52316210,1528,1531,1531,1528,1442
20230801,100900,50109078,1530,1527,1530,1527,1124
20230801,100800,48390893,1527,1525,1527,1523,173
20230801,100700,48127081,1525,1525,1525,1525,838
20230801,100600,46849131,1525,1525,1525,1525,99
20230801,100500,46698156,1525,1526,1526,1525,29
20230801,100400,46653904,1526,1527,1527,1526,18
20230801,100300,46626421,1527,1527,1527,1527,20
20230801,100200,46595881,1525,1525,1525,1525,1
20230801,100100,46594356,1525,1523,1525,1523,293
20230801,100000,46147565,1522,1520,1522,1520,110
20230801,095900,45980216,1520,1520,1520,1520,0
20230801,095800,45980216,1520,1520,1520,1520,0
20230801,095700,45980216,1520,1521,1521,1520,118
20230801,095600,45800743,1521,1521,1521,1521,29
20230801,095500,45756634,1521,1522,1522,1521,13
20230801,095400,45736860,1522,1522,1522,1522,5
20230801,095300,45729250,1519,1519,1519,1519,0
20230801,095200,45729250,1519,1518,1519,1518,292
20230801,095100,45285989,1518,1518,1518,1518,5
20230801,095000,45278399,1518,1518,1518,1518,198
20230801,094900,44977835,1524,1524,1524,1524,8
20230801,094800,44965643,1519,1519,1519,1519,625
20230801,094700,44016268,1525,1525,1525,1525,0
20230801,094600,44016268,1525,1525,1525,1525,224
20230801,094500,43674668,1525,1525,1525,1525,93
20230801,094400,43532843,1525,1525,1525,1525,2
20230801,094300,43529793,1527,1527,1527,1527,24
20230801,094200,43493145,1527,1517,1527,1517,2093
20230801,094100,40312127,1517,1517,1518,1515,319
20230801,094000,39827921,1517,1518,1518,1517,30
20230801,093900,39782408,1518,1517,1518,1517,429
20230801,093800,39131509,1517,1518,1519,1517,301
20230801,093700,38674583,1518,1518,1518,1518,31
20230801,093600,38627525,1518,1516,1518,1516,4
20230801,093500,38621455,1515,1518,1518,1515,404
20230801,093400,38009344,1515,1518,1519,1515,1008
20230801,093300,36478650,1518,1519,1519,1518,17
20230801,093200,36452840,1519,1519,1520,1519,70
20230801,093100,36346460,1513,1512,1513,1512,21
20230801,093000,36314707,1512,1513,1520,1512,1048
20230801,092900,34724451,1517,1517,1517,1517,0
20230801,092800,34724451,1517,1519,1519,1517,801
20230801,092700,33509332,1519,1519,1519,1519,0
20230801,092600,33509332,1519,1520,1520,1519,1004
20230801,092500,31983256,1529,1529,1529,1529,0
20230801,092400,31983256,1529,1530,1530,1529,409
20230801,092300,31357494,1530,1512,1531,1512,575
20230801,092200,30480440,1512,1512,1512,1512,55
20230801,092100,30397280,1512,1512,1512,1512,436
20230801,092000,29738048,1512,1515,1515,1512,400
20230801,091900,29133149,1517,1516,1517,1516,1162
20230801,091800,27370495,1515,1520,1523,1515,1081
20230801,091700,25726815,1520,1523,1523,1520,164
20230801,091600,25477253,1523,1522,1523,1522,102
20230801,091500,25321973,1525,1532,1532,1525,1229
20230801,091400,23447545,1532,1532,1532,1532,577
20230801,091300,22563581,1532,1530,1532,1530,1013
20230801,091200,21012668,1531,1525,1531,1525,510
20230801,091100,20234558,1525,1515,1525,1514,60
20230801,091000,20143589,1515,1515,1515,1515,55
20230801,090900,20060264,1515,1513,1515,1513,225
20230801,090800,19719833,1509,1509,1511,1509,456
20230801,090700,19031717,1511,1508,1511,1508,231
20230801,090600,18683166,1509,1507,1509,1507,571
20230801,090500,17822311,1504,1500,1504,1500,289
20230801,090400,17388072,1501,1503,1503,1497,527
20230801,090300,16597417,1501,1501,1501,1500,1084
20230801,090200,14970705,1500,1502,1504,1500,904
20230801,090100,13613190,1509,1502,1509,1502,2
20230801,090000,13610179,1501,1500,1505,1500,9069