KissMeData/014910/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185500,235406404,1761,1761,1761,1761,2285
20230801,185400,235406404,1761,1761,1761,1761,0
20230801,185300,235406404,1761,1761,1761,1761,0
20230801,185200,235406404,1761,1761,1761,1761,0
20230801,185100,235406404,1761,1761,1761,1761,0
20230801,185000,235406404,1761,1761,1761,1761,0
20230801,184900,235406404,1761,1761,1761,1761,0
20230801,184800,235406404,1761,1761,1761,1761,0
20230801,184700,235406404,1761,1761,1761,1761,0
20230801,184600,235406404,1761,1761,1761,1761,0
20230801,184500,235406404,1761,1761,1761,1761,0
20230801,184400,235406404,1761,1761,1761,1761,0
20230801,184300,235406404,1761,1761,1761,1761,0
20230801,184200,235406404,1761,1761,1761,1761,0
20230801,184100,235406404,1761,1761,1761,1761,0
20230801,184000,235406404,1761,1761,1761,1761,0
20230801,183900,235406404,1761,1761,1761,1761,0
20230801,183800,235406404,1761,1761,1761,1761,0
20230801,183700,235406404,1761,1761,1761,1761,0
20230801,183600,235406404,1761,1761,1761,1761,0
20230801,183500,235406404,1761,1761,1761,1761,0
20230801,183400,235406404,1761,1761,1761,1761,0
20230801,183300,235406404,1761,1761,1761,1761,0
20230801,183200,235406404,1761,1761,1761,1761,0
20230801,183100,235406404,1761,1761,1761,1761,0
20230801,183000,235406404,1761,1761,1761,1761,0
20230801,182900,235406404,1761,1761,1761,1761,0
20230801,182800,235406404,1761,1761,1761,1761,0
20230801,182700,235406404,1761,1761,1761,1761,0
20230801,182600,235406404,1761,1761,1761,1761,0
20230801,182500,235406404,1761,1761,1761,1761,2285
20230801,182400,235406404,1761,1761,1761,1761,0
20230801,182300,235406404,1761,1761,1761,1761,0
20230801,182200,235406404,1761,1761,1761,1761,0
20230801,182100,235406404,1761,1761,1761,1761,0
20230801,182000,235406404,1761,1761,1761,1761,0
20230801,181900,235406404,1761,1761,1761,1761,0
20230801,181800,235406404,1761,1761,1761,1761,0
20230801,181700,235406404,1761,1761,1761,1761,0
20230801,181600,235406404,1761,1761,1761,1761,0
20230801,181500,235406404,1761,1761,1761,1761,0
20230801,181400,235406404,1761,1761,1761,1761,0
20230801,181300,235406404,1761,1761,1761,1761,0
20230801,181200,235406404,1761,1761,1761,1761,0
20230801,181100,235406404,1761,1761,1761,1761,0
20230801,181000,235406404,1761,1761,1761,1761,0
20230801,180900,235406404,1761,1761,1761,1761,0
20230801,180800,235406404,1761,1761,1761,1761,0
20230801,180700,235406404,1761,1761,1761,1761,0
20230801,180600,235406404,1761,1761,1761,1761,0
20230801,180500,235406404,1761,1761,1761,1761,0
20230801,180400,235406404,1761,1761,1761,1761,0
20230801,180300,235406404,1761,1761,1761,1761,0
20230801,180200,235406404,1761,1761,1761,1761,0
20230801,180100,235406404,1761,1761,1761,1761,0
20230801,180000,235406404,1761,1761,1761,1761,0
20230801,175900,235406404,1761,1761,1761,1761,0
20230801,175800,235406404,1761,1761,1761,1761,0
20230801,175700,235406404,1761,1761,1761,1761,0
20230801,175600,235406404,1761,1761,1761,1761,0
20230801,175500,235406404,1761,1761,1761,1761,2285
20230801,175400,235406404,1761,1761,1761,1761,0
20230801,175300,235406404,1761,1761,1761,1761,0
20230801,175200,235406404,1761,1761,1761,1761,0
20230801,175100,235406404,1761,1761,1761,1761,0
20230801,175000,235406404,1761,1761,1761,1761,0
20230801,174900,235406404,1761,1761,1761,1761,0
20230801,174800,235406404,1761,1761,1761,1761,0
20230801,174700,235406404,1761,1761,1761,1761,0
20230801,174600,235406404,1761,1761,1761,1761,0
20230801,174500,235406404,1761,1761,1761,1761,0
20230801,174400,235406404,1761,1761,1761,1761,0
20230801,174300,235406404,1761,1761,1761,1761,0
20230801,174200,235406404,1761,1761,1761,1761,0
20230801,174100,235406404,1761,1761,1761,1761,0
20230801,174000,235406404,1761,1761,1761,1761,0
20230801,173900,235406404,1761,1761,1761,1761,0
20230801,173800,235406404,1761,1761,1761,1761,0
20230801,173700,235406404,1761,1761,1761,1761,0
20230801,173600,235406404,1761,1761,1761,1761,0
20230801,173500,235406404,1761,1761,1761,1761,0
20230801,173400,235406404,1761,1761,1761,1761,0
20230801,173300,235406404,1761,1761,1761,1761,0
20230801,173200,235406404,1761,1761,1761,1761,0
20230801,173100,235406404,1761,1761,1761,1761,0
20230801,173000,235406404,1761,1761,1761,1761,0
20230801,172900,235406404,1761,1761,1761,1761,0
20230801,172800,235406404,1761,1761,1761,1761,0
20230801,172700,235406404,1761,1761,1761,1761,0
20230801,172600,235406404,1761,1761,1761,1761,0
20230801,172500,235406404,1761,1761,1761,1761,2285
20230801,172400,235406404,1761,1761,1761,1761,0
20230801,172300,235406404,1761,1761,1761,1761,0
20230801,172200,235406404,1761,1761,1761,1761,0
20230801,172100,235406404,1761,1761,1761,1761,0
20230801,172000,235406404,1761,1761,1761,1761,0
20230801,171900,235406404,1761,1761,1761,1761,0
20230801,171800,235406404,1761,1761,1761,1761,0
20230801,171700,235406404,1761,1761,1761,1761,0
20230801,171600,235406404,1761,1761,1761,1761,0
20230801,171500,235406404,1761,1761,1761,1761,0
20230801,171400,235406404,1761,1761,1761,1761,0
20230801,171300,235406404,1761,1761,1761,1761,0
20230801,171200,235406404,1761,1761,1761,1761,0
20230801,171100,235406404,1761,1761,1761,1761,0
20230801,171000,235406404,1761,1761,1761,1761,0
20230801,170900,235406404,1761,1761,1761,1761,0
20230801,170800,235406404,1761,1761,1761,1761,0
20230801,170700,235406404,1761,1761,1761,1761,0
20230801,170600,235406404,1761,1761,1761,1761,0
20230801,170500,235406404,1761,1761,1761,1761,0
20230801,170400,235406404,1761,1761,1761,1761,0
20230801,170300,235406404,1761,1761,1761,1761,0
20230801,170200,235406404,1761,1761,1761,1761,0
20230801,170100,235406404,1761,1761,1761,1761,0
20230801,170000,235406404,1761,1761,1761,1761,0
20230801,165900,235406404,1761,1761,1761,1761,0
20230801,165800,235406404,1761,1761,1761,1761,0
20230801,165700,235406404,1761,1761,1761,1761,0
20230801,165600,235406404,1761,1761,1761,1761,0
20230801,165500,235406404,1761,1761,1761,1761,2285
20230801,165400,235406404,1761,1761,1761,1761,0
20230801,165300,235406404,1761,1761,1761,1761,0
20230801,165200,235406404,1761,1761,1761,1761,0
20230801,165100,235406404,1761,1761,1761,1761,0
20230801,165000,235406404,1761,1761,1761,1761,0
20230801,164900,235406404,1761,1761,1761,1761,0
20230801,164800,235406404,1761,1761,1761,1761,0
20230801,164700,235406404,1761,1761,1761,1761,0
20230801,164600,235406404,1761,1761,1761,1761,0
20230801,164500,235406404,1761,1761,1761,1761,0
20230801,164400,235406404,1761,1761,1761,1761,0
20230801,164300,235406404,1761,1761,1761,1761,0
20230801,164200,235406404,1761,1761,1761,1761,0
20230801,164100,235406404,1761,1761,1761,1761,0
20230801,164000,235406404,1761,1761,1761,1761,0
20230801,163900,235406404,1761,1761,1761,1761,0
20230801,163800,235406404,1761,1761,1761,1761,0
20230801,163700,235406404,1761,1761,1761,1761,0
20230801,163600,235406404,1761,1761,1761,1761,0
20230801,163500,235406404,1761,1761,1761,1761,0
20230801,163400,235406404,1761,1761,1761,1761,0
20230801,163300,235406404,1761,1761,1761,1761,0
20230801,163200,235406404,1761,1761,1761,1761,0
20230801,163100,235406404,1761,1761,1761,1761,0
20230801,163000,235406404,1761,1761,1761,1761,0
20230801,162900,235406404,1761,1761,1761,1761,0
20230801,162800,235406404,1761,1761,1761,1761,0
20230801,162700,235406404,1761,1761,1761,1761,0
20230801,162600,235406404,1761,1761,1761,1761,0
20230801,162500,235406404,1761,1761,1761,1761,2285
20230801,162400,235406404,1761,1761,1761,1761,0
20230801,162300,235406404,1761,1761,1761,1761,0
20230801,162200,235406404,1761,1761,1761,1761,0
20230801,162100,235406404,1761,1761,1761,1761,0
20230801,162000,235406404,1761,1761,1761,1761,0
20230801,161900,235406404,1761,1761,1761,1761,0
20230801,161800,235406404,1761,1761,1761,1761,0
20230801,161700,235406404,1761,1761,1761,1761,0
20230801,161600,235406404,1761,1761,1761,1761,0
20230801,161500,235406404,1761,1761,1761,1761,0
20230801,161400,235406404,1761,1761,1761,1761,0
20230801,161300,235406404,1761,1761,1761,1761,0
20230801,161200,235406404,1761,1761,1761,1761,0
20230801,161100,235406404,1761,1761,1761,1761,0
20230801,161000,235406404,1761,1761,1761,1761,0
20230801,160900,235406404,1761,1761,1761,1761,0
20230801,160800,235406404,1761,1761,1761,1761,0
20230801,160700,235406404,1761,1761,1761,1761,0
20230801,160600,235406404,1761,1761,1761,1761,0
20230801,160500,235406404,1761,1761,1761,1761,0
20230801,160400,235406404,1761,1761,1761,1761,0
20230801,160300,235406404,1761,1761,1761,1761,0
20230801,160200,235406404,1761,1761,1761,1761,0
20230801,160100,235406404,1761,1761,1761,1761,0
20230801,160000,235406404,1761,1761,1761,1761,0
20230801,155900,235406404,1761,1761,1761,1761,0
20230801,155800,235406404,1761,1761,1761,1761,0
20230801,155700,235406404,1761,1761,1761,1761,0
20230801,155600,235406404,1761,1761,1761,1761,0
20230801,155500,235406404,1761,1761,1761,1761,2285
20230801,155400,235406404,1761,1761,1761,1761,0
20230801,155300,235406404,1761,1761,1761,1761,0
20230801,155200,235406404,1761,1761,1761,1761,0
20230801,155100,235406404,1761,1761,1761,1761,0
20230801,155000,235406404,1761,1761,1761,1761,0
20230801,154900,235406404,1761,1761,1761,1761,0
20230801,154800,235406404,1761,1761,1761,1761,0
20230801,154700,235406404,1761,1761,1761,1761,0
20230801,154600,235406404,1761,1761,1761,1761,0
20230801,154500,235406404,1761,1761,1761,1761,0
20230801,154400,235406404,1761,1761,1761,1761,0
20230801,154300,235406404,1761,1761,1761,1761,0
20230801,154200,235406404,1761,1761,1761,1761,0
20230801,154100,235406404,1761,1761,1761,1761,0
20230801,154000,235406404,1761,1761,1761,1761,0
20230801,153900,235406404,1761,1761,1761,1761,0
20230801,153800,235406404,1761,1761,1761,1761,0
20230801,153700,235406404,1761,1761,1761,1761,0
20230801,153600,235406404,1761,1761,1761,1761,0
20230801,153500,235406404,1761,1761,1761,1761,0
20230801,153400,235406404,1761,1761,1761,1761,0
20230801,153300,235406404,1761,1761,1761,1761,0
20230801,153200,235406404,1761,1761,1761,1761,0
20230801,153100,235406404,1761,1761,1761,1761,0
20230801,153000,235406404,1761,1761,1761,1761,2285
20230801,152900,231382519,1760,1760,1760,1760,0
20230801,152800,231382519,1760,1760,1760,1760,0
20230801,152700,231382519,1760,1760,1760,1760,0
20230801,152600,231382519,1760,1760,1760,1760,0
20230801,152500,231382519,1760,1760,1760,1760,0
20230801,152400,231382519,1760,1760,1760,1760,0
20230801,152300,231382519,1760,1760,1760,1760,0
20230801,152200,231382519,1760,1760,1760,1760,0
20230801,152100,231382519,1760,1760,1760,1760,0
20230801,152000,231382519,1760,1760,1760,1760,0
20230801,151900,231382519,1760,1758,1760,1758,5
20230801,151800,231373727,1760,1759,1760,1759,12
20230801,151700,231352609,1760,1760,1760,1760,2
20230801,151600,231349089,1760,1759,1760,1759,8
20230801,151500,231335012,1760,1760,1760,1760,0
20230801,151400,231335012,1760,1760,1760,1760,1
20230801,151300,231333252,1760,1759,1760,1759,101
20230801,151200,231155495,1759,1759,1759,1759,1
20230801,151100,231153736,1760,1760,1760,1760,1
20230801,151000,231151976,1760,1760,1760,1760,0
20230801,150900,231151976,1760,1760,1760,1760,51
20230801,150800,231062216,1760,1760,1760,1760,0
20230801,150700,231062216,1760,1760,1760,1760,2
20230801,150600,231058696,1760,1760,1760,1760,1520
20230801,150500,228383496,1760,1760,1760,1760,0
20230801,150400,228383496,1760,1760,1760,1760,301
20230801,150300,227853736,1760,1760,1760,1760,0
20230801,150200,227853736,1760,1760,1761,1760,144
20230801,150100,227600295,1760,1760,1760,1760,40
20230801,150000,227529895,1760,1760,1760,1760,0
20230801,145900,227529895,1760,1760,1760,1760,0
20230801,145800,227529895,1760,1760,1760,1760,199
20230801,145700,227179655,1760,1760,1760,1760,2307
20230801,145600,223119335,1760,1759,1760,1759,60
20230801,145500,223013738,1759,1759,1759,1759,0
20230801,145400,223013738,1759,1759,1759,1759,1
20230801,145300,223011979,1760,1760,1760,1760,1
20230801,145200,223010219,1760,1760,1760,1760,2
20230801,145100,223006699,1760,1759,1760,1759,57
20230801,145000,222906382,1757,1757,1757,1757,0
20230801,144900,222906382,1757,1760,1760,1757,2
20230801,144800,222902865,1760,1759,1760,1759,4
20230801,144700,222895828,1759,1759,1759,1759,1
20230801,144600,222894069,1760,1760,1760,1760,0
20230801,144500,222894069,1760,1760,1760,1760,38
20230801,144400,222827189,1760,1760,1760,1760,1
20230801,144300,222825429,1760,1760,1760,1760,42
20230801,144200,222751509,1759,1759,1759,1759,0
20230801,144100,222751509,1759,1759,1759,1759,1
20230801,144000,222749750,1760,1760,1760,1760,0
20230801,143900,222749750,1760,1760,1760,1760,201
20230801,143800,222395990,1760,1760,1760,1760,1
20230801,143700,222394230,1760,1760,1760,1760,0
20230801,143600,222394230,1760,1754,1760,1754,7
20230801,143500,222381946,1760,1760,1760,1760,1
20230801,143400,222380186,1760,1752,1760,1752,37
20230801,143300,222315354,1752,1760,1760,1752,201
20230801,143200,221963171,1760,1759,1760,1759,402
20230801,143100,221256010,1759,1759,1759,1759,20
20230801,143000,221220830,1759,1747,1759,1747,1918
20230801,142900,217858458,1748,1756,1756,1748,71
20230801,142800,217734342,1756,1756,1756,1756,94
20230801,142700,217569278,1756,1756,1756,1756,1
20230801,142600,217567522,1756,1756,1756,1756,1
20230801,142500,217565766,1756,1756,1756,1756,1
20230801,142400,217564010,1756,1756,1756,1756,1
20230801,142300,217562254,1756,1756,1756,1756,1
20230801,142200,217560498,1756,1756,1756,1756,0
20230801,142100,217560498,1756,1756,1756,1756,2
20230801,142000,217556986,1759,1759,1759,1759,0
20230801,141900,217556986,1759,1759,1759,1759,0
20230801,141800,217556986,1759,1758,1759,1757,5468
20230801,141700,207949658,1757,1757,1757,1757,1000
20230801,141600,206192658,1757,1757,1757,1756,3585
20230801,141500,199894813,1757,1757,1757,1757,0
20230801,141400,199894813,1757,1756,1757,1756,22
20230801,141300,199856161,1759,1759,1759,1759,0
20230801,141200,199856161,1759,1751,1759,1751,95
20230801,141100,199689805,1751,1751,1751,1751,2000
20230801,141000,196187805,1751,1751,1751,1751,0
20230801,140900,196187805,1751,1751,1751,1751,1
20230801,140800,196186054,1751,1751,1751,1751,4
20230801,140700,196179050,1751,1751,1751,1751,2
20230801,140600,196175548,1751,1748,1751,1740,605
20230801,140500,195121800,1750,1752,1752,1749,1406
20230801,140400,192661192,1760,1760,1760,1760,0
20230801,140300,192661192,1760,1760,1760,1760,2
20230801,140200,192657672,1760,1759,1760,1759,250
20230801,140100,192217722,1759,1759,1759,1759,1
20230801,140000,192215963,1760,1760,1760,1760,0
20230801,135900,192215963,1760,1760,1760,1760,0
20230801,135800,192215963,1760,1760,1760,1760,96
20230801,135700,192047003,1760,1753,1760,1753,41
20230801,135600,191975117,1753,1752,1753,1752,302
20230801,135500,191446011,1752,1751,1752,1751,2
20230801,135400,191442508,1750,1750,1750,1744,212
20230801,135300,191072736,1750,1749,1750,1749,680
20230801,135200,189883415,1748,1744,1748,1744,2052
20230801,135100,186302605,1744,1744,1744,1744,0
20230801,135000,186302605,1744,1744,1744,1744,26
20230801,134900,186257261,1745,1745,1745,1745,2
20230801,134800,186253771,1745,1745,1745,1745,17
20230801,134700,186224106,1745,1745,1745,1745,1
20230801,134600,186222361,1743,1745,1745,1743,512
20230801,134500,185328943,1745,1744,1745,1744,19
20230801,134400,185295806,1744,1744,1744,1744,1
20230801,134300,185294062,1744,1742,1744,1741,712
20230801,134200,184054057,1742,1745,1745,1742,712
20230801,134100,182812709,1745,1745,1749,1745,918
20230801,134000,181210649,1745,1745,1745,1745,461
20230801,133900,180406204,1745,1745,1745,1745,167
20230801,133800,180114789,1745,1745,1745,1745,151
20230801,133700,179851294,1745,1745,1745,1745,312
20230801,133600,179306854,1745,1745,1745,1745,152
20230801,133500,179041614,1745,1744,1745,1744,81
20230801,133400,178900299,1744,1744,1744,1744,25
20230801,133300,178856699,1743,1743,1743,1743,389
20230801,133200,178178672,1743,1745,1745,1743,201
20230801,133100,177828237,1744,1745,1745,1744,21
20230801,133000,177791612,1745,1746,1746,1745,120
20230801,132900,177582120,1747,1741,1747,1741,26
20230801,132800,177536736,1741,1737,1741,1737,109
20230801,132700,177347381,1736,1745,1745,1736,432
20230801,132600,176596268,1749,1749,1749,1749,1
20230801,132500,176594519,1749,1749,1749,1749,1
20230801,132400,176592770,1749,1749,1749,1749,5
20230801,132300,176584025,1750,1753,1753,1750,6324
20230801,132200,165511104,1753,1755,1755,1753,1972
20230801,132100,162054178,1756,1756,1756,1756,12
20230801,132000,162033106,1756,1756,1756,1754,3153
20230801,131900,156499805,1757,1756,1757,1756,717
20230801,131800,155240736,1757,1757,1757,1757,489
20230801,131700,154381563,1761,1760,1761,1760,20
20230801,131600,154346362,1757,1757,1757,1757,0
20230801,131500,154346362,1757,1757,1757,1757,0
20230801,131400,154346362,1757,1757,1757,1757,3
20230801,131300,154341091,1756,1756,1756,1756,0
20230801,131200,154341091,1756,1759,1761,1756,1161
20230801,131100,152301204,1758,1761,1761,1758,1305
20230801,131000,150006745,1761,1761,1761,1761,16
20230801,130900,149978569,1761,1761,1761,1761,0
20230801,130800,149978569,1761,1761,1761,1761,405
20230801,130700,149265364,1761,1760,1761,1759,3517
20230801,130600,143076041,1761,1762,1762,1761,176
20230801,130500,142766088,1766,1766,1766,1766,0
20230801,130400,142766088,1766,1766,1766,1766,0
20230801,130300,142766088,1766,1766,1766,1766,0
20230801,130200,142766088,1766,1763,1766,1763,570
20230801,130100,141761169,1761,1761,1761,1761,454
20230801,130000,140961675,1762,1765,1765,1762,2547
20230801,125900,136473026,1766,1766,1766,1766,0
20230801,125800,136473026,1766,1766,1766,1766,1
20230801,125700,136471260,1766,1764,1766,1764,158
20230801,125600,136192528,1765,1766,1766,1765,229
20230801,125500,135788329,1766,1767,1767,1766,241
20230801,125400,135362699,1769,1769,1769,1769,72
20230801,125300,135235331,1769,1769,1769,1769,0
20230801,125200,135235331,1769,1768,1769,1767,22
20230801,125100,135196439,1769,1769,1769,1769,0
20230801,125000,135196439,1769,1769,1769,1769,0
20230801,124900,135196439,1769,1768,1769,1767,9
20230801,124800,135180532,1768,1768,1768,1768,18
20230801,124700,135148708,1768,1768,1768,1768,1
20230801,124600,135146940,1769,1769,1769,1769,0
20230801,124500,135146940,1769,1769,1769,1769,17
20230801,124400,135116867,1769,1769,1769,1769,4
20230801,124300,135109791,1769,1769,1769,1769,70
20230801,124200,134985961,1769,1769,1769,1769,7
20230801,124100,134973578,1769,1769,1769,1769,0
20230801,124000,134973578,1769,1769,1769,1769,17
20230801,123900,134943505,1769,1769,1769,1769,1
20230801,123800,134941736,1769,1769,1769,1769,1000
20230801,123700,133172736,1769,1769,1769,1769,0
20230801,123600,133172736,1769,1769,1769,1768,63
20230801,123500,133061320,1769,1769,1769,1769,0
20230801,123400,133061320,1769,1769,1769,1769,17
20230801,123300,133031247,1769,1769,1769,1769,0
20230801,123200,133031247,1769,1769,1769,1769,1
20230801,123100,133029478,1769,1769,1769,1769,27
20230801,123000,132981715,1769,1769,1769,1769,4
20230801,122900,132974639,1769,1769,1769,1769,0
20230801,122800,132974639,1769,1769,1769,1769,1
20230801,122700,132972870,1765,1765,1765,1765,0
20230801,122600,132972870,1765,1765,1765,1765,0
20230801,122500,132972870,1765,1765,1765,1765,0
20230801,122400,132972870,1765,1765,1765,1765,19
20230801,122300,132939335,1764,1764,1764,1764,0
20230801,122200,132939335,1764,1765,1765,1764,593
20230801,122100,131893105,1766,1767,1767,1766,92
20230801,122000,131730581,1768,1768,1768,1768,1
20230801,121900,131728813,1768,1768,1768,1768,1
20230801,121800,131727045,1768,1768,1768,1768,22
20230801,121700,131688149,1768,1768,1768,1768,0
20230801,121600,131688149,1768,1768,1768,1768,15
20230801,121500,131661629,1768,1768,1768,1768,143
20230801,121400,131408805,1769,1769,1769,1769,3
20230801,121300,131403498,1769,1769,1769,1769,13
20230801,121200,131380501,1769,1769,1769,1769,12
20230801,121100,131359273,1769,1769,1769,1769,18
20230801,121000,131327431,1769,1769,1769,1769,2001
20230801,120900,127787662,1769,1769,1769,1769,1
20230801,120800,127785893,1768,1768,1768,1768,130
20230801,120700,127556053,1768,1768,1768,1768,0
20230801,120600,127556053,1768,1769,1769,1768,2
20230801,120500,127552516,1767,1767,1767,1767,3
20230801,120400,127547215,1765,1768,1768,1765,50
20230801,120300,127458947,1768,1768,1768,1768,0
20230801,120200,127458947,1768,1768,1768,1768,104
20230801,120100,127275075,1768,1768,1768,1768,11
20230801,120000,127255627,1768,1768,1768,1768,22
20230801,115900,127216731,1769,1769,1769,1769,0
20230801,115800,127216731,1769,1769,1769,1769,1
20230801,115700,127214962,1762,1762,1762,1762,0
20230801,115600,127214962,1762,1767,1767,1762,63
20230801,115500,127103910,1769,1769,1769,1769,0
20230801,115400,127103910,1769,1769,1769,1769,1
20230801,115300,127102141,1769,1769,1769,1769,0
20230801,115200,127102141,1769,1769,1769,1768,19
20230801,115100,127068531,1768,1769,1769,1768,23
20230801,115000,127027862,1768,1768,1768,1768,8
20230801,114900,127013718,1769,1769,1769,1769,0
20230801,114800,127013718,1769,1769,1769,1769,1
20230801,114700,127011949,1768,1768,1768,1768,0
20230801,114600,127011949,1768,1768,1768,1768,1
20230801,114500,127010181,1767,1768,1768,1767,41
20230801,114400,126937694,1768,1768,1768,1768,0
20230801,114300,126937694,1768,1768,1768,1768,0
20230801,114200,126937694,1768,1769,1769,1768,33
20230801,114100,126879333,1769,1769,1769,1769,0
20230801,114000,126879333,1769,1769,1769,1769,0
20230801,113900,126879333,1769,1769,1769,1769,0
20230801,113800,126879333,1769,1769,1769,1769,10
20230801,113700,126861643,1769,1769,1769,1769,162
20230801,113600,126575065,1771,1771,1771,1771,0
20230801,113500,126575065,1771,1771,1771,1771,0
20230801,113400,126575065,1771,1771,1771,1771,0
20230801,113300,126575065,1771,1771,1771,1771,1
20230801,113200,126573294,1770,1768,1770,1768,29
20230801,113100,126522008,1769,1771,1771,1769,3
20230801,113000,126516698,1771,1771,1771,1771,1
20230801,112900,126514927,1768,1769,1769,1768,36
20230801,112800,126451259,1770,1770,1770,1770,1
20230801,112700,126449489,1768,1768,1768,1768,78
20230801,112600,126311585,1769,1769,1769,1769,2198
20230801,112500,122423323,1769,1769,1769,1769,115
20230801,112400,122219888,1769,1769,1769,1769,134
20230801,112300,121982842,1769,1767,1769,1767,10
20230801,112200,121965170,1768,1768,1768,1768,0
20230801,112100,121965170,1768,1768,1768,1768,0
20230801,112000,121965170,1768,1768,1768,1768,0
20230801,111900,121965170,1768,1768,1768,1768,0
20230801,111800,121965170,1768,1768,1768,1768,0
20230801,111700,121965170,1768,1768,1768,1768,0
20230801,111600,121965170,1768,1766,1768,1766,501
20230801,111500,121079441,1766,1766,1766,1766,2014
20230801,111400,117522717,1766,1765,1766,1765,31
20230801,111300,117468001,1768,1768,1768,1768,1
20230801,111200,117466233,1764,1764,1764,1764,0
20230801,111100,117466233,1764,1764,1764,1764,6
20230801,111000,117455649,1768,1768,1768,1768,0
20230801,110900,117455649,1768,1768,1768,1768,0
20230801,110800,117455649,1768,1768,1768,1768,0
20230801,110700,117455649,1768,1768,1768,1768,5
20230801,110600,117446809,1768,1768,1768,1768,0
20230801,110500,117446809,1768,1768,1768,1768,0
20230801,110400,117446809,1768,1768,1768,1768,1
20230801,110300,117445041,1768,1768,1768,1768,1
20230801,110200,117443273,1761,1762,1762,1761,628
20230801,110100,116337022,1763,1766,1766,1763,2003
20230801,110000,112805472,1767,1768,1768,1767,366
20230801,105900,112158724,1768,1771,1771,1768,2100
20230801,105800,108445607,1769,1771,1771,1769,1342
20230801,105700,106070343,1772,1772,1772,1772,0
20230801,105600,106070343,1772,1772,1772,1772,5
20230801,105500,106061483,1772,1772,1772,1772,6
20230801,105400,106050851,1771,1771,1771,1771,5
20230801,105300,106041996,1771,1771,1771,1771,1
20230801,105200,106040225,1771,1771,1771,1771,700
20230801,105100,104800525,1772,1772,1772,1772,11
20230801,105000,104781033,1770,1770,1770,1770,0
20230801,104900,104781033,1770,1770,1770,1770,0
20230801,104800,104781033,1770,1770,1770,1770,0
20230801,104700,104781033,1770,1769,1770,1769,26
20230801,104600,104735036,1769,1769,1769,1769,0
20230801,104500,104735036,1769,1769,1769,1769,26
20230801,104400,104689042,1768,1768,1768,1768,5
20230801,104300,104680202,1767,1767,1767,1767,200
20230801,104200,104326802,1767,1767,1767,1767,272
20230801,104100,103846178,1767,1767,1767,1767,10
20230801,104000,103828508,1767,1767,1767,1767,200
20230801,103900,103475108,1767,1767,1767,1767,25
20230801,103800,103430933,1769,1767,1769,1767,3
20230801,103700,103425628,1768,1766,1768,1766,1195
20230801,103600,101314083,1767,1767,1767,1767,1
20230801,103500,101312316,1767,1767,1767,1767,0
20230801,103400,101312316,1767,1767,1767,1767,0
20230801,103300,101312316,1767,1766,1767,1766,1339
20230801,103200,98946404,1767,1767,1767,1767,0
20230801,103100,98946404,1767,1767,1767,1767,0
20230801,103000,98946404,1767,1767,1767,1767,3
20230801,102900,98941103,1767,1767,1767,1767,2
20230801,102800,98937569,1760,1760,1760,1760,9
20230801,102700,98921729,1767,1767,1767,1767,20
20230801,102600,98886389,1767,1767,1767,1767,2
20230801,102500,98882855,1767,1767,1767,1767,1
20230801,102400,98881088,1767,1767,1767,1767,60
20230801,102300,98775068,1767,1767,1767,1767,0
20230801,102200,98775068,1767,1767,1767,1767,1
20230801,102100,98773301,1767,1767,1767,1767,1
20230801,102000,98771534,1767,1767,1767,1767,4
20230801,101900,98764466,1767,1767,1767,1767,3
20230801,101800,98759165,1767,1767,1767,1767,0
20230801,101700,98759165,1767,1767,1767,1760,50
20230801,101600,98670927,1759,1766,1766,1759,213
20230801,101500,98294871,1767,1767,1767,1767,0
20230801,101400,98294871,1767,1767,1767,1767,0
20230801,101300,98294871,1767,1761,1767,1759,16
20230801,101200,98266702,1761,1759,1761,1759,499
20230801,101100,97388959,1760,1760,1760,1760,0
20230801,101000,97388959,1760,1760,1760,1760,0
20230801,100900,97388959,1760,1760,1760,1759,40
20230801,100800,97318562,1761,1761,1761,1761,200
20230801,100700,96966362,1761,1760,1761,1758,5029
20230801,100600,88117672,1761,1764,1764,1761,2075
20230801,100500,84462320,1765,1765,1765,1765,201
20230801,100400,84107555,1766,1767,1767,1766,212
20230801,100300,83733153,1767,1767,1767,1767,100
20230801,100200,83556453,1768,1768,1768,1768,24
20230801,100100,83514021,1767,1770,1770,1767,3934
20230801,100000,76559323,1770,1770,1770,1770,1101
20230801,095900,74610553,1771,1771,1771,1771,190
20230801,095800,74274063,1771,1771,1771,1771,2
20230801,095700,74270521,1770,1770,1770,1770,0
20230801,095600,74270521,1770,1770,1770,1770,50
20230801,095500,74182021,1770,1770,1770,1770,275
20230801,095400,73695271,1771,1771,1771,1771,0
20230801,095300,73695271,1771,1771,1771,1771,0
20230801,095200,73695271,1771,1771,1771,1771,5
20230801,095100,73686416,1771,1771,1771,1771,0
20230801,095000,73686416,1771,1771,1771,1771,500
20230801,094900,72800916,1776,1775,1776,1775,500
20230801,094800,71912944,1775,1773,1775,1772,1787
20230801,094700,68746087,1774,1774,1774,1774,1135
20230801,094600,66732597,1776,1776,1776,1776,169
20230801,094500,66432453,1777,1777,1777,1777,0
20230801,094400,66432453,1777,1777,1777,1777,0
20230801,094300,66432453,1777,1777,1777,1777,13
20230801,094200,66409352,1777,1777,1777,1777,8
20230801,094100,66395136,1777,1777,1777,1777,1005
20230801,094000,64609251,1777,1777,1777,1777,50
20230801,093900,64520401,1777,1773,1777,1773,3
20230801,093800,64515078,1772,1770,1772,1770,1081
20230801,093700,62601698,1771,1771,1771,1771,276
20230801,093600,62112902,1771,1772,1772,1771,435
20230801,093500,61342512,1772,1772,1772,1772,256
20230801,093400,60888880,1772,1772,1772,1772,0
20230801,093300,60888880,1772,1776,1776,1772,2910
20230801,093200,55724720,1775,1776,1776,1775,545
20230801,093100,54757344,1776,1775,1776,1772,681
20230801,093000,53548848,1776,1776,1776,1776,74
20230801,092900,53417424,1776,1775,1776,1775,166
20230801,092800,53122773,1775,1775,1775,1775,0
20230801,092700,53122773,1775,1776,1776,1775,4307
20230801,092600,45477041,1777,1777,1777,1777,51
20230801,092500,45386414,1777,1777,1777,1777,0
20230801,092400,45386414,1777,1777,1777,1777,50
20230801,092300,45297564,1778,1778,1778,1778,649
20230801,092200,44143642,1776,1775,1776,1774,1300
20230801,092100,41836090,1778,1778,1778,1778,0
20230801,092000,41836090,1778,1778,1778,1778,1
20230801,091900,41834312,1778,1778,1778,1778,0
20230801,091800,41834312,1778,1778,1778,1778,500
20230801,091700,40945312,1778,1778,1778,1778,0
20230801,091600,40945312,1778,1778,1778,1778,18
20230801,091500,40913308,1778,1773,1778,1773,42
20230801,091400,40838662,1778,1778,1778,1778,58
20230801,091300,40735538,1778,1778,1778,1778,309
20230801,091200,40186136,1778,1780,1784,1778,866
20230801,091100,38645416,1780,1778,1780,1778,776
20230801,091000,37264817,1778,1778,1779,1778,255
20230801,090900,36811426,1776,1770,1776,1770,5993
20230801,090800,26191705,1770,1770,1770,1770,3
20230801,090700,26186395,1761,1770,1770,1761,3001
20230801,090600,20901625,1760,1770,1770,1760,210
20230801,090500,20530925,1770,1770,1770,1770,100
20230801,090400,20353925,1771,1771,1771,1760,70
20230801,090300,20230659,1771,1765,1771,1760,316
20230801,090200,19673793,1769,1769,1769,1769,51
20230801,090100,19583574,1769,1769,1769,1769,726
20230801,090000,18299280,1760,1770,1770,1760,9956