KissMeData/018700/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185900,132052869,1869,1869,1869,1869,2958
20230801,185800,132052869,1869,1869,1869,1869,0
20230801,185700,132052869,1869,1869,1869,1869,0
20230801,185600,132052869,1869,1869,1869,1869,0
20230801,185500,132052869,1869,1869,1869,1869,0
20230801,185400,132052869,1869,1869,1869,1869,0
20230801,185300,132052869,1869,1869,1869,1869,0
20230801,185200,132052869,1869,1869,1869,1869,0
20230801,185100,132052869,1869,1869,1869,1869,0
20230801,185000,132052869,1869,1869,1869,1869,0
20230801,184900,132052869,1869,1869,1869,1869,0
20230801,184800,132052869,1869,1869,1869,1869,0
20230801,184700,132052869,1869,1869,1869,1869,0
20230801,184600,132052869,1869,1869,1869,1869,0
20230801,184500,132052869,1869,1869,1869,1869,0
20230801,184400,132052869,1869,1869,1869,1869,0
20230801,184300,132052869,1869,1869,1869,1869,0
20230801,184200,132052869,1869,1869,1869,1869,0
20230801,184100,132052869,1869,1869,1869,1869,0
20230801,184000,132052869,1869,1869,1869,1869,0
20230801,183900,132052869,1869,1869,1869,1869,0
20230801,183800,132052869,1869,1869,1869,1869,0
20230801,183700,132052869,1869,1869,1869,1869,0
20230801,183600,132052869,1869,1869,1869,1869,0
20230801,183500,132052869,1869,1869,1869,1869,0
20230801,183400,132052869,1869,1869,1869,1869,0
20230801,183300,132052869,1869,1869,1869,1869,0
20230801,183200,132052869,1869,1869,1869,1869,0
20230801,183100,132052869,1869,1869,1869,1869,0
20230801,183000,132052869,1869,1869,1869,1869,0
20230801,182900,132052869,1869,1869,1869,1869,2958
20230801,182800,132052869,1869,1869,1869,1869,0
20230801,182700,132052869,1869,1869,1869,1869,0
20230801,182600,132052869,1869,1869,1869,1869,0
20230801,182500,132052869,1869,1869,1869,1869,0
20230801,182400,132052869,1869,1869,1869,1869,0
20230801,182300,132052869,1869,1869,1869,1869,0
20230801,182200,132052869,1869,1869,1869,1869,0
20230801,182100,132052869,1869,1869,1869,1869,0
20230801,182000,132052869,1869,1869,1869,1869,0
20230801,181900,132052869,1869,1869,1869,1869,0
20230801,181800,132052869,1869,1869,1869,1869,0
20230801,181700,132052869,1869,1869,1869,1869,0
20230801,181600,132052869,1869,1869,1869,1869,0
20230801,181500,132052869,1869,1869,1869,1869,0
20230801,181400,132052869,1869,1869,1869,1869,0
20230801,181300,132052869,1869,1869,1869,1869,0
20230801,181200,132052869,1869,1869,1869,1869,0
20230801,181100,132052869,1869,1869,1869,1869,0
20230801,181000,132052869,1869,1869,1869,1869,0
20230801,180900,132052869,1869,1869,1869,1869,0
20230801,180800,132052869,1869,1869,1869,1869,0
20230801,180700,132052869,1869,1869,1869,1869,0
20230801,180600,132052869,1869,1869,1869,1869,0
20230801,180500,132052869,1869,1869,1869,1869,0
20230801,180400,132052869,1869,1869,1869,1869,0
20230801,180300,132052869,1869,1869,1869,1869,0
20230801,180200,132052869,1869,1869,1869,1869,0
20230801,180100,132052869,1869,1869,1869,1869,0
20230801,180000,132052869,1869,1869,1869,1869,0
20230801,175900,132052869,1869,1869,1869,1869,2958
20230801,175800,132052869,1869,1869,1869,1869,0
20230801,175700,132052869,1869,1869,1869,1869,0
20230801,175600,132052869,1869,1869,1869,1869,0
20230801,175500,132052869,1869,1869,1869,1869,0
20230801,175400,132052869,1869,1869,1869,1869,0
20230801,175300,132052869,1869,1869,1869,1869,0
20230801,175200,132052869,1869,1869,1869,1869,0
20230801,175100,132052869,1869,1869,1869,1869,0
20230801,175000,132052869,1869,1869,1869,1869,0
20230801,174900,132052869,1869,1869,1869,1869,0
20230801,174800,132052869,1869,1869,1869,1869,0
20230801,174700,132052869,1869,1869,1869,1869,0
20230801,174600,132052869,1869,1869,1869,1869,0
20230801,174500,132052869,1869,1869,1869,1869,0
20230801,174400,132052869,1869,1869,1869,1869,0
20230801,174300,132052869,1869,1869,1869,1869,0
20230801,174200,132052869,1869,1869,1869,1869,0
20230801,174100,132052869,1869,1869,1869,1869,0
20230801,174000,132052869,1869,1869,1869,1869,0
20230801,173900,132052869,1869,1869,1869,1869,0
20230801,173800,132052869,1869,1869,1869,1869,0
20230801,173700,132052869,1869,1869,1869,1869,0
20230801,173600,132052869,1869,1869,1869,1869,0
20230801,173500,132052869,1869,1869,1869,1869,0
20230801,173400,132052869,1869,1869,1869,1869,0
20230801,173300,132052869,1869,1869,1869,1869,0
20230801,173200,132052869,1869,1869,1869,1869,0
20230801,173100,132052869,1869,1869,1869,1869,0
20230801,173000,132052869,1869,1869,1869,1869,0
20230801,172900,132052869,1869,1869,1869,1869,2958
20230801,172800,132052869,1869,1869,1869,1869,0
20230801,172700,132052869,1869,1869,1869,1869,0
20230801,172600,132052869,1869,1869,1869,1869,0
20230801,172500,132052869,1869,1869,1869,1869,0
20230801,172400,132052869,1869,1869,1869,1869,0
20230801,172300,132052869,1869,1869,1869,1869,0
20230801,172200,132052869,1869,1869,1869,1869,0
20230801,172100,132052869,1869,1869,1869,1869,0
20230801,172000,132052869,1869,1869,1869,1869,0
20230801,171900,132052869,1869,1869,1869,1869,0
20230801,171800,132052869,1869,1869,1869,1869,0
20230801,171700,132052869,1869,1869,1869,1869,0
20230801,171600,132052869,1869,1869,1869,1869,0
20230801,171500,132052869,1869,1869,1869,1869,0
20230801,171400,132052869,1869,1869,1869,1869,0
20230801,171300,132052869,1869,1869,1869,1869,0
20230801,171200,132052869,1869,1869,1869,1869,0
20230801,171100,132052869,1869,1869,1869,1869,0
20230801,171000,132052869,1869,1869,1869,1869,0
20230801,170900,132052869,1869,1869,1869,1869,0
20230801,170800,132052869,1869,1869,1869,1869,0
20230801,170700,132052869,1869,1869,1869,1869,0
20230801,170600,132052869,1869,1869,1869,1869,0
20230801,170500,132052869,1869,1869,1869,1869,0
20230801,170400,132052869,1869,1869,1869,1869,0
20230801,170300,132052869,1869,1869,1869,1869,0
20230801,170200,132052869,1869,1869,1869,1869,0
20230801,170100,132052869,1869,1869,1869,1869,0
20230801,170000,132052869,1869,1869,1869,1869,0
20230801,165900,132052869,1869,1869,1869,1869,2958
20230801,165800,132052869,1869,1869,1869,1869,0
20230801,165700,132052869,1869,1869,1869,1869,0
20230801,165600,132052869,1869,1869,1869,1869,0
20230801,165500,132052869,1869,1869,1869,1869,0
20230801,165400,132052869,1869,1869,1869,1869,0
20230801,165300,132052869,1869,1869,1869,1869,0
20230801,165200,132052869,1869,1869,1869,1869,0
20230801,165100,132052869,1869,1869,1869,1869,0
20230801,165000,132052869,1869,1869,1869,1869,0
20230801,164900,132052869,1869,1869,1869,1869,0
20230801,164800,132052869,1869,1869,1869,1869,0
20230801,164700,132052869,1869,1869,1869,1869,0
20230801,164600,132052869,1869,1869,1869,1869,0
20230801,164500,132052869,1869,1869,1869,1869,0
20230801,164400,132052869,1869,1869,1869,1869,0
20230801,164300,132052869,1869,1869,1869,1869,0
20230801,164200,132052869,1869,1869,1869,1869,0
20230801,164100,132052869,1869,1869,1869,1869,0
20230801,164000,132052869,1869,1869,1869,1869,0
20230801,163900,132052869,1869,1869,1869,1869,0
20230801,163800,132052869,1869,1869,1869,1869,0
20230801,163700,132052869,1869,1869,1869,1869,0
20230801,163600,132052869,1869,1869,1869,1869,0
20230801,163500,132052869,1869,1869,1869,1869,0
20230801,163400,132052869,1869,1869,1869,1869,0
20230801,163300,132052869,1869,1869,1869,1869,0
20230801,163200,132052869,1869,1869,1869,1869,0
20230801,163100,132052869,1869,1869,1869,1869,0
20230801,163000,132052869,1869,1869,1869,1869,0
20230801,162900,132052869,1869,1869,1869,1869,2958
20230801,162800,132052869,1869,1869,1869,1869,0
20230801,162700,132052869,1869,1869,1869,1869,0
20230801,162600,132052869,1869,1869,1869,1869,0
20230801,162500,132052869,1869,1869,1869,1869,0
20230801,162400,132052869,1869,1869,1869,1869,0
20230801,162300,132052869,1869,1869,1869,1869,0
20230801,162200,132052869,1869,1869,1869,1869,0
20230801,162100,132052869,1869,1869,1869,1869,0
20230801,162000,132052869,1869,1869,1869,1869,0
20230801,161900,132052869,1869,1869,1869,1869,0
20230801,161800,132052869,1869,1869,1869,1869,0
20230801,161700,132052869,1869,1869,1869,1869,0
20230801,161600,132052869,1869,1869,1869,1869,0
20230801,161500,132052869,1869,1869,1869,1869,0
20230801,161400,132052869,1869,1869,1869,1869,0
20230801,161300,132052869,1869,1869,1869,1869,0
20230801,161200,132052869,1869,1869,1869,1869,0
20230801,161100,132052869,1869,1869,1869,1869,0
20230801,161000,132052869,1869,1869,1869,1869,0
20230801,160900,132052869,1869,1869,1869,1869,0
20230801,160800,132052869,1869,1869,1869,1869,0
20230801,160700,132052869,1869,1869,1869,1869,0
20230801,160600,132052869,1869,1869,1869,1869,0
20230801,160500,132052869,1869,1869,1869,1869,0
20230801,160400,132052869,1869,1869,1869,1869,0
20230801,160300,132052869,1869,1869,1869,1869,0
20230801,160200,132052869,1869,1869,1869,1869,0
20230801,160100,132052869,1869,1869,1869,1869,0
20230801,160000,132052869,1869,1869,1869,1869,0
20230801,155900,132052869,1869,1869,1869,1869,2958
20230801,155800,132052869,1869,1869,1869,1869,0
20230801,155700,132052869,1869,1869,1869,1869,0
20230801,155600,132052869,1869,1869,1869,1869,0
20230801,155500,132052869,1869,1869,1869,1869,0
20230801,155400,132052869,1869,1869,1869,1869,0
20230801,155300,132052869,1869,1869,1869,1869,0
20230801,155200,132052869,1869,1869,1869,1869,0
20230801,155100,132052869,1869,1869,1869,1869,0
20230801,155000,132052869,1869,1869,1869,1869,0
20230801,154900,132052869,1869,1869,1869,1869,0
20230801,154800,132052869,1869,1869,1869,1869,0
20230801,154700,132052869,1869,1869,1869,1869,0
20230801,154600,132052869,1869,1869,1869,1869,0
20230801,154500,132052869,1869,1869,1869,1869,0
20230801,154400,132052869,1869,1869,1869,1869,0
20230801,154300,132052869,1869,1869,1869,1869,0
20230801,154200,132052869,1869,1869,1869,1869,0
20230801,154100,132052869,1869,1869,1869,1869,0
20230801,154000,132052869,1869,1869,1869,1869,0
20230801,153900,132052869,1869,1869,1869,1869,0
20230801,153800,132052869,1869,1869,1869,1869,0
20230801,153700,132052869,1869,1869,1869,1869,0
20230801,153600,132052869,1869,1869,1869,1869,0
20230801,153500,132052869,1869,1869,1869,1869,0
20230801,153400,132052869,1869,1869,1869,1869,0
20230801,153300,132052869,1869,1869,1869,1869,0
20230801,153200,132052869,1869,1869,1869,1869,0
20230801,153100,132052869,1869,1869,1869,1869,0
20230801,153000,132052869,1869,1869,1869,1869,2958
20230801,152900,126524367,1865,1865,1865,1865,0
20230801,152800,126524367,1865,1865,1865,1865,0
20230801,152700,126524367,1865,1865,1865,1865,0
20230801,152600,126524367,1865,1865,1865,1865,0
20230801,152500,126524367,1865,1865,1865,1865,0
20230801,152400,126524367,1865,1865,1865,1865,0
20230801,152300,126524367,1865,1865,1865,1865,0
20230801,152200,126524367,1865,1865,1865,1865,0
20230801,152100,126524367,1865,1865,1865,1865,0
20230801,152000,126524367,1865,1865,1865,1865,0
20230801,151900,126524367,1865,1865,1865,1865,400
20230801,151800,125778367,1865,1866,1866,1865,173
20230801,151700,125455569,1868,1868,1868,1868,0
20230801,151600,125455569,1868,1868,1868,1868,0
20230801,151500,125455569,1868,1868,1868,1868,0
20230801,151400,125455569,1868,1868,1868,1868,0
20230801,151300,125455569,1868,1869,1869,1868,300
20230801,151200,124895069,1869,1867,1869,1867,299
20230801,151100,124336654,1867,1867,1867,1867,0
20230801,151000,124336654,1867,1867,1867,1867,1
20230801,150900,124334787,1867,1867,1867,1867,0
20230801,150800,124334787,1867,1867,1867,1867,0
20230801,150700,124334787,1867,1867,1867,1867,1
20230801,150600,124332920,1867,1867,1867,1867,0
20230801,150500,124332920,1867,1867,1867,1867,0
20230801,150400,124332920,1867,1867,1867,1867,0
20230801,150300,124332920,1867,1867,1867,1867,25
20230801,150200,124286245,1868,1869,1869,1868,577
20230801,150100,123207884,1869,1870,1870,1869,155
20230801,150000,122918039,1870,1870,1870,1870,0
20230801,145900,122918039,1870,1870,1870,1870,0
20230801,145800,122918039,1870,1870,1870,1870,0
20230801,145700,122918039,1870,1869,1870,1869,100
20230801,145600,122731101,1870,1870,1870,1870,1
20230801,145500,122729231,1868,1868,1868,1868,0
20230801,145400,122729231,1868,1867,1868,1867,2
20230801,145300,122725496,1870,1870,1870,1870,63
20230801,145200,122607686,1870,1870,1870,1870,0
20230801,145100,122607686,1870,1870,1870,1870,0
20230801,145000,122607686,1870,1870,1870,1870,10
20230801,144900,122588986,1871,1871,1871,1871,0
20230801,144800,122588986,1871,1871,1871,1871,1
20230801,144700,122587115,1867,1867,1867,1867,22
20230801,144600,122546041,1872,1872,1872,1872,0
20230801,144500,122546041,1872,1872,1872,1872,0
20230801,144400,122546041,1872,1872,1872,1872,0
20230801,144300,122546041,1872,1872,1872,1872,1
20230801,144200,122544169,1867,1867,1867,1867,0
20230801,144100,122544169,1867,1867,1867,1867,0
20230801,144000,122544169,1867,1867,1867,1867,3
20230801,143900,122538568,1867,1867,1867,1867,0
20230801,143800,122538568,1867,1867,1867,1867,0
20230801,143700,122538568,1867,1867,1867,1867,1
20230801,143600,122536701,1867,1867,1867,1867,0
20230801,143500,122536701,1867,1867,1867,1867,1
20230801,143400,122534834,1868,1868,1868,1868,0
20230801,143300,122534834,1868,1868,1868,1868,0
20230801,143200,122534834,1868,1868,1868,1868,0
20230801,143100,122534834,1868,1868,1868,1868,0
20230801,143000,122534834,1868,1868,1868,1868,0
20230801,142900,122534834,1868,1867,1868,1867,128
20230801,142800,122295851,1868,1868,1868,1868,5
20230801,142700,122286511,1868,1867,1868,1867,74
20230801,142600,122148348,1867,1867,1867,1867,70
20230801,142500,122017658,1864,1864,1864,1864,0
20230801,142400,122017658,1864,1864,1864,1864,0
20230801,142300,122017658,1864,1864,1864,1864,3
20230801,142200,122012066,1864,1864,1864,1864,0
20230801,142100,122012066,1864,1868,1868,1864,68
20230801,142000,121885294,1869,1869,1869,1869,45
20230801,141900,121801189,1869,1869,1869,1869,171
20230801,141800,121481590,1869,1869,1869,1869,0
20230801,141700,121481590,1869,1869,1869,1869,179
20230801,141600,121147039,1868,1868,1868,1868,0
20230801,141500,121147039,1868,1868,1868,1868,0
20230801,141400,121147039,1868,1868,1868,1868,103
20230801,141300,120954635,1868,1868,1868,1868,2
20230801,141200,120950899,1864,1864,1864,1864,29
20230801,141100,120896843,1863,1863,1863,1863,0
20230801,141000,120896843,1863,1863,1863,1863,0
20230801,140900,120896843,1863,1863,1863,1863,4
20230801,140800,120889391,1861,1861,1861,1861,0
20230801,140700,120889391,1861,1861,1861,1861,0
20230801,140600,120889391,1861,1861,1861,1861,0
20230801,140500,120889391,1861,1861,1861,1861,2
20230801,140400,120885669,1869,1869,1869,1869,0
20230801,140300,120885669,1869,1869,1869,1869,0
20230801,140200,120885669,1869,1868,1869,1868,27
20230801,140100,120835211,1869,1869,1869,1869,0
20230801,140000,120835211,1869,1869,1869,1869,49
20230801,135900,120743630,1860,1860,1860,1860,0
20230801,135800,120743630,1860,1860,1860,1860,0
20230801,135700,120743630,1860,1860,1860,1860,0
20230801,135600,120743630,1860,1860,1860,1860,0
20230801,135500,120743630,1860,1860,1860,1860,0
20230801,135400,120743630,1860,1860,1860,1860,0
20230801,135300,120743630,1860,1860,1860,1860,1
20230801,135200,120741770,1860,1860,1860,1860,0
20230801,135100,120741770,1860,1870,1870,1860,2
20230801,135000,120738040,1860,1860,1860,1860,659
20230801,134900,119512300,1860,1862,1862,1860,4724
20230801,134800,110725402,1873,1873,1873,1873,0
20230801,134700,110725402,1873,1873,1873,1873,6
20230801,134600,110714164,1873,1873,1873,1873,0
20230801,134500,110714164,1873,1873,1873,1873,0
20230801,134400,110714164,1873,1873,1873,1873,0
20230801,134300,110714164,1873,1869,1873,1869,15
20230801,134200,110686118,1860,1860,1860,1860,0
20230801,134100,110686118,1860,1860,1860,1860,0
20230801,134000,110686118,1860,1860,1860,1860,0
20230801,133900,110686118,1860,1860,1860,1860,0
20230801,133800,110686118,1860,1860,1860,1860,0
20230801,133700,110686118,1860,1860,1860,1860,0
20230801,133600,110686118,1860,1860,1860,1860,0
20230801,133500,110686118,1860,1860,1860,1860,0
20230801,133400,110686118,1860,1860,1860,1860,0
20230801,133300,110686118,1860,1860,1860,1860,0
20230801,133200,110686118,1860,1866,1866,1860,3556
20230801,133100,104066054,1867,1867,1867,1867,200
20230801,133000,103692654,1867,1867,1867,1867,0
20230801,132900,103692654,1867,1867,1867,1867,0
20230801,132800,103692654,1867,1867,1867,1867,0
20230801,132700,103692654,1867,1867,1867,1867,0
20230801,132600,103692654,1867,1867,1867,1867,0
20230801,132500,103692654,1867,1867,1867,1867,0
20230801,132400,103692654,1867,1867,1867,1867,253
20230801,132300,103220303,1874,1874,1874,1874,100
20230801,132200,103032903,1867,1874,1875,1867,879
20230801,132100,101391733,1874,1874,1874,1874,0
20230801,132000,101391733,1874,1868,1874,1868,101
20230801,131900,101202465,1866,1866,1866,1866,0
20230801,131800,101202465,1866,1866,1866,1866,0
20230801,131700,101202465,1866,1866,1866,1866,0
20230801,131600,101202465,1866,1866,1866,1866,0
20230801,131500,101202465,1866,1866,1866,1866,0
20230801,131400,101202465,1866,1866,1866,1866,0
20230801,131300,101202465,1866,1867,1867,1866,990
20230801,131200,99355089,1866,1866,1866,1866,110
20230801,131100,99149829,1866,1867,1867,1866,32
20230801,131000,99090107,1868,1868,1868,1868,127
20230801,130900,98852871,1874,1874,1874,1874,0
20230801,130800,98852871,1874,1874,1874,1874,0
20230801,130700,98852871,1874,1874,1874,1874,0
20230801,130600,98852871,1874,1874,1874,1874,0
20230801,130500,98852871,1874,1874,1874,1874,0
20230801,130400,98852871,1874,1874,1874,1874,0
20230801,130300,98852871,1874,1874,1874,1874,0
20230801,130200,98852871,1874,1874,1874,1874,0
20230801,130100,98852871,1874,1874,1874,1874,0
20230801,130000,98852871,1874,1874,1874,1874,0
20230801,125900,98852871,1874,1874,1874,1874,219
20230801,125800,98442465,1866,1866,1866,1866,0
20230801,125700,98442465,1866,1871,1871,1866,264
20230801,125600,97949041,1875,1875,1875,1875,0
20230801,125500,97949041,1875,1874,1875,1874,1000
20230801,125400,96074071,1872,1873,1873,1872,820
20230801,125300,94538242,1873,1873,1873,1873,0
20230801,125200,94538242,1873,1873,1873,1873,0
20230801,125100,94538242,1873,1873,1873,1873,0
20230801,125000,94538242,1873,1873,1873,1873,0
20230801,124900,94538242,1873,1873,1873,1873,14
20230801,124800,94512020,1873,1874,1874,1873,272
20230801,124700,94002560,1873,1873,1873,1873,0
20230801,124600,94002560,1873,1873,1873,1873,0
20230801,124500,94002560,1873,1873,1873,1873,17
20230801,124400,93970719,1873,1875,1875,1873,5352
20230801,124300,83941074,1874,1874,1874,1874,0
20230801,124200,83941074,1874,1874,1874,1874,7
20230801,124100,83927956,1874,1874,1874,1874,10
20230801,124000,83909216,1874,1874,1874,1874,0
20230801,123900,83909216,1874,1874,1874,1874,5
20230801,123800,83899846,1874,1874,1874,1874,1
20230801,123700,83897972,1874,1874,1874,1874,0
20230801,123600,83897972,1874,1874,1874,1874,0
20230801,123500,83897972,1874,1874,1874,1874,7
20230801,123400,83884854,1874,1874,1874,1874,0
20230801,123300,83884854,1874,1874,1874,1874,0
20230801,123200,83884854,1874,1874,1874,1874,0
20230801,123100,83884854,1874,1874,1874,1874,0
20230801,123000,83884854,1874,1874,1874,1874,0
20230801,122900,83884854,1874,1874,1874,1874,0
20230801,122800,83884854,1874,1874,1874,1874,81
20230801,122700,83733060,1875,1875,1875,1875,0
20230801,122600,83733060,1875,1875,1875,1875,10
20230801,122500,83714310,1874,1874,1874,1874,14
20230801,122400,83688074,1874,1874,1874,1874,0
20230801,122300,83688074,1874,1874,1874,1874,0
20230801,122200,83688074,1874,1874,1874,1874,11
20230801,122100,83667460,1874,1874,1874,1874,0
20230801,122000,83667460,1874,1874,1874,1874,0
20230801,121900,83667460,1874,1874,1874,1874,0
20230801,121800,83667460,1874,1874,1874,1874,300
20230801,121700,83105260,1874,1874,1874,1874,0
20230801,121600,83105260,1874,1874,1874,1874,2
20230801,121500,83101512,1876,1876,1876,1876,0
20230801,121400,83101512,1876,1876,1876,1876,0
20230801,121300,83101512,1876,1874,1876,1874,19
20230801,121200,83065904,1876,1874,1876,1874,13
20230801,121100,83041537,1876,1874,1876,1874,94
20230801,121000,82865211,1876,1876,1876,1876,0
20230801,120900,82865211,1876,1876,1876,1876,0
20230801,120800,82865211,1876,1876,1876,1876,0
20230801,120700,82865211,1876,1875,1876,1875,264
20230801,120600,82369957,1878,1878,1878,1878,0
20230801,120500,82369957,1878,1878,1878,1878,0
20230801,120400,82369957,1878,1878,1878,1878,0
20230801,120300,82369957,1878,1878,1878,1878,0
20230801,120200,82369957,1878,1878,1878,1878,0
20230801,120100,82369957,1878,1878,1878,1878,0
20230801,120000,82369957,1878,1878,1878,1878,0
20230801,115900,82369957,1878,1878,1878,1878,0
20230801,115800,82369957,1878,1878,1878,1878,0
20230801,115700,82369957,1878,1878,1878,1878,0
20230801,115600,82369957,1878,1878,1878,1878,0
20230801,115500,82369957,1878,1878,1878,1878,0
20230801,115400,82369957,1878,1878,1878,1878,0
20230801,115300,82369957,1878,1878,1878,1878,0
20230801,115200,82369957,1878,1878,1878,1878,0
20230801,115100,82369957,1878,1878,1878,1878,0
20230801,115000,82369957,1878,1878,1878,1878,0
20230801,114900,82369957,1878,1878,1878,1878,0
20230801,114800,82369957,1878,1878,1878,1878,0
20230801,114700,82369957,1878,1878,1878,1878,0
20230801,114600,82369957,1878,1878,1878,1878,30
20230801,114500,82313617,1878,1874,1878,1874,675
20230801,114400,81048075,1875,1871,1875,1871,2049
20230801,114300,77211527,1863,1870,1870,1863,102
20230801,114200,77020885,1870,1870,1870,1870,0
20230801,114100,77020885,1870,1869,1870,1869,5422
20230801,114000,66881844,1869,1869,1869,1869,0
20230801,113900,66881844,1869,1869,1869,1869,1
20230801,113800,66879975,1860,1861,1861,1860,900
20230801,113700,65205965,1870,1870,1870,1870,0
20230801,113600,65205965,1870,1869,1870,1869,101
20230801,113500,65017195,1860,1860,1860,1860,0
20230801,113400,65017195,1860,1870,1870,1860,1746
20230801,113300,61769204,1870,1870,1870,1870,1
20230801,113200,61767334,1861,1862,1862,1861,552
20230801,113100,60739952,1870,1869,1870,1869,12
20230801,113000,60717514,1870,1870,1870,1870,0
20230801,112900,60717514,1870,1870,1870,1870,0
20230801,112800,60717514,1870,1870,1870,1870,0
20230801,112700,60717514,1870,1870,1870,1870,0
20230801,112600,60717514,1870,1870,1870,1870,442
20230801,112500,59890974,1870,1870,1870,1870,0
20230801,112400,59890974,1870,1869,1870,1869,214
20230801,112300,59490889,1869,1869,1869,1869,3
20230801,112200,59485282,1870,1870,1870,1870,0
20230801,112100,59485282,1870,1870,1870,1870,0
20230801,112000,59485282,1870,1870,1870,1870,10
20230801,111900,59466582,1872,1872,1872,1872,0
20230801,111800,59466582,1872,1862,1872,1862,751
20230801,111700,58067776,1872,1862,1872,1862,86
20230801,111600,57907487,1863,1864,1864,1863,580
20230801,111500,56826471,1871,1871,1871,1871,0
20230801,111400,56826471,1871,1871,1871,1871,1
20230801,111300,56824600,1864,1864,1864,1864,1
20230801,111200,56822736,1872,1872,1872,1872,0
20230801,111100,56822736,1872,1869,1872,1869,44
20230801,111000,56740497,1865,1865,1865,1865,100
20230801,110900,56553997,1869,1865,1869,1865,2
20230801,110800,56550263,1865,1865,1865,1865,20
20230801,110700,56512963,1869,1868,1869,1865,567
20230801,110600,55454840,1868,1868,1868,1868,0
20230801,110500,55454840,1868,1868,1868,1868,0
20230801,110400,55454840,1868,1868,1868,1868,1
20230801,110300,55452972,1868,1868,1868,1868,0
20230801,110200,55452972,1868,1868,1868,1868,0
20230801,110100,55452972,1868,1868,1868,1868,0
20230801,110000,55452972,1868,1868,1868,1868,0
20230801,105900,55452972,1868,1868,1868,1868,1
20230801,105800,55451104,1868,1868,1868,1868,0
20230801,105700,55451104,1868,1868,1868,1868,0
20230801,105600,55451104,1868,1869,1869,1868,1551
20230801,105500,52553483,1869,1869,1869,1869,0
20230801,105400,52553483,1869,1869,1869,1869,1
20230801,105300,52551614,1869,1869,1869,1869,1
20230801,105200,52549745,1875,1875,1875,1875,0
20230801,105100,52549745,1875,1875,1875,1875,4
20230801,105000,52542245,1875,1875,1875,1875,1
20230801,104900,52540370,1875,1875,1875,1875,0
20230801,104800,52540370,1875,1875,1875,1875,0
20230801,104700,52540370,1875,1875,1875,1875,0
20230801,104600,52540370,1875,1874,1875,1874,26
20230801,104500,52491645,1870,1870,1870,1870,28
20230801,104400,52439285,1875,1875,1875,1875,0
20230801,104300,52439285,1875,1875,1875,1875,1
20230801,104200,52437410,1870,1875,1875,1870,580
20230801,104100,51351910,1869,1869,1869,1869,0
20230801,104000,51351910,1869,1875,1875,1869,1120
20230801,103900,49257880,1875,1875,1875,1875,0
20230801,103800,49257880,1875,1875,1875,1875,6
20230801,103700,49246630,1875,1874,1875,1874,590
20230801,103600,48140388,1875,1875,1875,1875,18
20230801,103500,48106638,1880,1878,1880,1878,191
20230801,103400,47747747,1880,1879,1880,1879,32
20230801,103300,47687618,1880,1880,1880,1880,0
20230801,103200,47687618,1880,1880,1880,1880,0
20230801,103100,47687618,1880,1880,1880,1880,0
20230801,103000,47687618,1880,1880,1880,1880,0
20230801,102900,47687618,1880,1880,1880,1880,10
20230801,102800,47668818,1880,1880,1880,1880,22
20230801,102700,47627458,1880,1880,1880,1880,10
20230801,102600,47608658,1880,1880,1880,1880,52
20230801,102500,47510898,1880,1880,1880,1880,30
20230801,102400,47454498,1880,1880,1880,1880,0
20230801,102300,47454498,1880,1880,1880,1880,51
20230801,102200,47358618,1875,1881,1881,1875,2
20230801,102100,47354862,1880,1880,1880,1880,0
20230801,102000,47354862,1880,1881,1881,1880,583
20230801,101900,46258249,1881,1881,1881,1881,0
20230801,101800,46258249,1881,1881,1881,1881,1
20230801,101700,46256368,1881,1881,1881,1881,14
20230801,101600,46230034,1883,1882,1883,1882,30
20230801,101500,46173550,1885,1885,1885,1885,0
20230801,101400,46173550,1885,1875,1885,1875,186
20230801,101300,45823580,1875,1875,1875,1875,1
20230801,101200,45821705,1869,1871,1871,1869,217
20230801,101100,45415708,1871,1869,1871,1869,1556
20230801,101000,42507368,1868,1868,1868,1868,955
20230801,100900,40723428,1868,1868,1868,1868,2
20230801,100800,40719692,1869,1869,1869,1869,0
20230801,100700,40719692,1869,1868,1869,1868,32
20230801,100600,40659909,1864,1864,1864,1864,15
20230801,100500,40631949,1869,1869,1869,1869,0
20230801,100400,40631949,1869,1869,1869,1869,0
20230801,100300,40631949,1869,1868,1869,1868,2
20230801,100200,40628212,1867,1867,1867,1867,0
20230801,100100,40628212,1867,1867,1867,1867,0
20230801,100000,40628212,1867,1867,1867,1867,0
20230801,095900,40628212,1867,1867,1867,1867,128
20230801,095800,40389236,1860,1861,1861,1860,3000
20230801,095700,34808534,1860,1860,1860,1860,0
20230801,095600,34808534,1860,1860,1860,1860,0
20230801,095500,34808534,1860,1860,1860,1860,0
20230801,095400,34808534,1860,1860,1860,1860,1
20230801,095300,34806674,1869,1866,1869,1865,3
20230801,095200,34801074,1860,1867,1867,1860,845
20230801,095100,33228667,1869,1869,1869,1869,0
20230801,095000,33228667,1869,1869,1869,1869,0
20230801,094900,33228667,1869,1868,1869,1861,68
20230801,094800,33102026,1869,1869,1869,1869,0
20230801,094700,33102026,1869,1869,1869,1869,10
20230801,094600,33083336,1870,1870,1870,1870,200
20230801,094500,32709336,1870,1870,1870,1860,556
20230801,094400,31674682,1869,1870,1870,1860,2004
20230801,094300,27946942,1870,1874,1874,1870,297
20230801,094200,27391404,1874,1874,1874,1874,0
20230801,094100,27391404,1874,1874,1874,1874,65
20230801,094000,27269594,1874,1874,1874,1874,0
20230801,093900,27269594,1874,1874,1874,1874,0
20230801,093800,27269594,1874,1874,1874,1874,91
20230801,093700,27099060,1875,1874,1875,1873,229
20230801,093600,26670032,1870,1870,1870,1870,1
20230801,093500,26668162,1874,1870,1875,1870,52
20230801,093400,26570913,1876,1876,1876,1876,0
20230801,093300,26570913,1876,1872,1876,1872,65
20230801,093200,26449033,1876,1876,1877,1876,259
20230801,093100,25963140,1878,1878,1878,1878,5
20230801,093000,25953750,1885,1879,1885,1879,60
20230801,092900,25840799,1879,1879,1879,1879,426
20230801,092800,25040345,1879,1879,1879,1879,0
20230801,092700,25040345,1879,1859,1879,1859,1100
20230801,092600,22993695,1854,1858,1858,1854,303
20230801,092500,22431487,1856,1856,1856,1856,0
20230801,092400,22431487,1856,1856,1856,1856,0
20230801,092300,22431487,1856,1856,1856,1856,0
20230801,092200,22431487,1856,1856,1856,1856,0
20230801,092100,22431487,1856,1855,1856,1855,1139
20230801,092000,20318542,1855,1855,1855,1855,0
20230801,091900,20318542,1855,1855,1855,1855,484
20230801,091800,19420722,1855,1855,1855,1855,0
20230801,091700,19420722,1855,1855,1855,1855,901
20230801,091600,17749367,1855,1855,1855,1855,50
20230801,091500,17656617,1855,1855,1855,1855,100
20230801,091400,17471117,1855,1856,1856,1855,677
20230801,091300,16215279,1855,1855,1855,1855,0
20230801,091200,16215279,1855,1855,1855,1855,0
20230801,091100,16215279,1855,1855,1855,1855,2901
20230801,091000,10833924,1855,1861,1861,1855,22
20230801,090900,10793023,1862,1862,1862,1862,0
20230801,090800,10793023,1862,1868,1868,1862,8
20230801,090700,10778091,1867,1852,1868,1851,1524
20230801,090600,7956100,1851,1851,1851,1851,0
20230801,090500,7956100,1851,1851,1851,1851,0
20230801,090400,7956100,1851,1851,1851,1851,490
20230801,090300,7049110,1852,1863,1863,1852,41
20230801,090200,6973147,1851,1851,1851,1851,0
20230801,090100,6973147,1851,1871,1871,1851,3405
20230801,090000,607532,1873,1884,1884,1873,323