KissMeData/021050/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190000,98269871,1314,1314,1314,1314,1409
20230801,185900,98269871,1314,1314,1314,1314,0
20230801,185800,98269871,1314,1314,1314,1314,0
20230801,185700,98269871,1314,1314,1314,1314,0
20230801,185600,98269871,1314,1314,1314,1314,0
20230801,185500,98269871,1314,1314,1314,1314,0
20230801,185400,98269871,1314,1314,1314,1314,0
20230801,185300,98269871,1314,1314,1314,1314,0
20230801,185200,98269871,1314,1314,1314,1314,0
20230801,185100,98269871,1314,1314,1314,1314,0
20230801,185000,98269871,1314,1314,1314,1314,0
20230801,184900,98269871,1314,1314,1314,1314,0
20230801,184800,98269871,1314,1314,1314,1314,0
20230801,184700,98269871,1314,1314,1314,1314,0
20230801,184600,98269871,1314,1314,1314,1314,0
20230801,184500,98269871,1314,1314,1314,1314,0
20230801,184400,98269871,1314,1314,1314,1314,0
20230801,184300,98269871,1314,1314,1314,1314,0
20230801,184200,98269871,1314,1314,1314,1314,0
20230801,184100,98269871,1314,1314,1314,1314,0
20230801,184000,98269871,1314,1314,1314,1314,0
20230801,183900,98269871,1314,1314,1314,1314,0
20230801,183800,98269871,1314,1314,1314,1314,0
20230801,183700,98269871,1314,1314,1314,1314,0
20230801,183600,98269871,1314,1314,1314,1314,0
20230801,183500,98269871,1314,1314,1314,1314,0
20230801,183400,98269871,1314,1314,1314,1314,0
20230801,183300,98269871,1314,1314,1314,1314,0
20230801,183200,98269871,1314,1314,1314,1314,0
20230801,183100,98269871,1314,1314,1314,1314,0
20230801,183000,98269871,1314,1314,1314,1314,1409
20230801,182900,98269871,1314,1314,1314,1314,0
20230801,182800,98269871,1314,1314,1314,1314,0
20230801,182700,98269871,1314,1314,1314,1314,0
20230801,182600,98269871,1314,1314,1314,1314,0
20230801,182500,98269871,1314,1314,1314,1314,0
20230801,182400,98269871,1314,1314,1314,1314,0
20230801,182300,98269871,1314,1314,1314,1314,0
20230801,182200,98269871,1314,1314,1314,1314,0
20230801,182100,98269871,1314,1314,1314,1314,0
20230801,182000,98269871,1314,1314,1314,1314,0
20230801,181900,98269871,1314,1314,1314,1314,0
20230801,181800,98269871,1314,1314,1314,1314,0
20230801,181700,98269871,1314,1314,1314,1314,0
20230801,181600,98269871,1314,1314,1314,1314,0
20230801,181500,98269871,1314,1314,1314,1314,0
20230801,181400,98269871,1314,1314,1314,1314,0
20230801,181300,98269871,1314,1314,1314,1314,0
20230801,181200,98269871,1314,1314,1314,1314,0
20230801,181100,98269871,1314,1314,1314,1314,0
20230801,181000,98269871,1314,1314,1314,1314,0
20230801,180900,98269871,1314,1314,1314,1314,0
20230801,180800,98269871,1314,1314,1314,1314,0
20230801,180700,98269871,1314,1314,1314,1314,0
20230801,180600,98269871,1314,1314,1314,1314,0
20230801,180500,98269871,1314,1314,1314,1314,0
20230801,180400,98269871,1314,1314,1314,1314,0
20230801,180300,98269871,1314,1314,1314,1314,0
20230801,180200,98269871,1314,1314,1314,1314,0
20230801,180100,98269871,1314,1314,1314,1314,0
20230801,180000,98269871,1314,1314,1314,1314,1409
20230801,175900,98269871,1314,1314,1314,1314,0
20230801,175800,98269871,1314,1314,1314,1314,0
20230801,175700,98269871,1314,1314,1314,1314,0
20230801,175600,98269871,1314,1314,1314,1314,0
20230801,175500,98269871,1314,1314,1314,1314,0
20230801,175400,98269871,1314,1314,1314,1314,0
20230801,175300,98269871,1314,1314,1314,1314,0
20230801,175200,98269871,1314,1314,1314,1314,0
20230801,175100,98269871,1314,1314,1314,1314,0
20230801,175000,98269871,1314,1314,1314,1314,0
20230801,174900,98269871,1314,1314,1314,1314,0
20230801,174800,98269871,1314,1314,1314,1314,0
20230801,174700,98269871,1314,1314,1314,1314,0
20230801,174600,98269871,1314,1314,1314,1314,0
20230801,174500,98269871,1314,1314,1314,1314,0
20230801,174400,98269871,1314,1314,1314,1314,0
20230801,174300,98269871,1314,1314,1314,1314,0
20230801,174200,98269871,1314,1314,1314,1314,0
20230801,174100,98269871,1314,1314,1314,1314,0
20230801,174000,98269871,1314,1314,1314,1314,0
20230801,173900,98269871,1314,1314,1314,1314,0
20230801,173800,98269871,1314,1314,1314,1314,0
20230801,173700,98269871,1314,1314,1314,1314,0
20230801,173600,98269871,1314,1314,1314,1314,0
20230801,173500,98269871,1314,1314,1314,1314,0
20230801,173400,98269871,1314,1314,1314,1314,0
20230801,173300,98269871,1314,1314,1314,1314,0
20230801,173200,98269871,1314,1314,1314,1314,0
20230801,173100,98269871,1314,1314,1314,1314,0
20230801,173000,98269871,1314,1314,1314,1314,1409
20230801,172900,98269871,1314,1314,1314,1314,0
20230801,172800,98269871,1314,1314,1314,1314,0
20230801,172700,98269871,1314,1314,1314,1314,0
20230801,172600,98269871,1314,1314,1314,1314,0
20230801,172500,98269871,1314,1314,1314,1314,0
20230801,172400,98269871,1314,1314,1314,1314,0
20230801,172300,98269871,1314,1314,1314,1314,0
20230801,172200,98269871,1314,1314,1314,1314,0
20230801,172100,98269871,1314,1314,1314,1314,0
20230801,172000,98269871,1314,1314,1314,1314,0
20230801,171900,98269871,1314,1314,1314,1314,0
20230801,171800,98269871,1314,1314,1314,1314,0
20230801,171700,98269871,1314,1314,1314,1314,0
20230801,171600,98269871,1314,1314,1314,1314,0
20230801,171500,98269871,1314,1314,1314,1314,0
20230801,171400,98269871,1314,1314,1314,1314,0
20230801,171300,98269871,1314,1314,1314,1314,0
20230801,171200,98269871,1314,1314,1314,1314,0
20230801,171100,98269871,1314,1314,1314,1314,0
20230801,171000,98269871,1314,1314,1314,1314,0
20230801,170900,98269871,1314,1314,1314,1314,0
20230801,170800,98269871,1314,1314,1314,1314,0
20230801,170700,98269871,1314,1314,1314,1314,0
20230801,170600,98269871,1314,1314,1314,1314,0
20230801,170500,98269871,1314,1314,1314,1314,0
20230801,170400,98269871,1314,1314,1314,1314,0
20230801,170300,98269871,1314,1314,1314,1314,0
20230801,170200,98269871,1314,1314,1314,1314,0
20230801,170100,98269871,1314,1314,1314,1314,0
20230801,170000,98269871,1314,1314,1314,1314,1409
20230801,165900,98269871,1314,1314,1314,1314,0
20230801,165800,98269871,1314,1314,1314,1314,0
20230801,165700,98269871,1314,1314,1314,1314,0
20230801,165600,98269871,1314,1314,1314,1314,0
20230801,165500,98269871,1314,1314,1314,1314,0
20230801,165400,98269871,1314,1314,1314,1314,0
20230801,165300,98269871,1314,1314,1314,1314,0
20230801,165200,98269871,1314,1314,1314,1314,0
20230801,165100,98269871,1314,1314,1314,1314,0
20230801,165000,98269871,1314,1314,1314,1314,0
20230801,164900,98269871,1314,1314,1314,1314,0
20230801,164800,98269871,1314,1314,1314,1314,0
20230801,164700,98269871,1314,1314,1314,1314,0
20230801,164600,98269871,1314,1314,1314,1314,0
20230801,164500,98269871,1314,1314,1314,1314,0
20230801,164400,98269871,1314,1314,1314,1314,0
20230801,164300,98269871,1314,1314,1314,1314,0
20230801,164200,98269871,1314,1314,1314,1314,0
20230801,164100,98269871,1314,1314,1314,1314,0
20230801,164000,98269871,1314,1314,1314,1314,0
20230801,163900,98269871,1314,1314,1314,1314,0
20230801,163800,98269871,1314,1314,1314,1314,0
20230801,163700,98269871,1314,1314,1314,1314,0
20230801,163600,98269871,1314,1314,1314,1314,0
20230801,163500,98269871,1314,1314,1314,1314,0
20230801,163400,98269871,1314,1314,1314,1314,0
20230801,163300,98269871,1314,1314,1314,1314,0
20230801,163200,98269871,1314,1314,1314,1314,0
20230801,163100,98269871,1314,1314,1314,1314,0
20230801,163000,98269871,1314,1314,1314,1314,1409
20230801,162900,98269871,1314,1314,1314,1314,0
20230801,162800,98269871,1314,1314,1314,1314,0
20230801,162700,98269871,1314,1314,1314,1314,0
20230801,162600,98269871,1314,1314,1314,1314,0
20230801,162500,98269871,1314,1314,1314,1314,0
20230801,162400,98269871,1314,1314,1314,1314,0
20230801,162300,98269871,1314,1314,1314,1314,0
20230801,162200,98269871,1314,1314,1314,1314,0
20230801,162100,98269871,1314,1314,1314,1314,0
20230801,162000,98269871,1314,1314,1314,1314,0
20230801,161900,98269871,1314,1314,1314,1314,0
20230801,161800,98269871,1314,1314,1314,1314,0
20230801,161700,98269871,1314,1314,1314,1314,0
20230801,161600,98269871,1314,1314,1314,1314,0
20230801,161500,98269871,1314,1314,1314,1314,0
20230801,161400,98269871,1314,1314,1314,1314,0
20230801,161300,98269871,1314,1314,1314,1314,0
20230801,161200,98269871,1314,1314,1314,1314,0
20230801,161100,98269871,1314,1314,1314,1314,0
20230801,161000,98269871,1314,1314,1314,1314,0
20230801,160900,98269871,1314,1314,1314,1314,0
20230801,160800,98269871,1314,1314,1314,1314,0
20230801,160700,98269871,1314,1314,1314,1314,0
20230801,160600,98269871,1314,1314,1314,1314,0
20230801,160500,98269871,1314,1314,1314,1314,0
20230801,160400,98269871,1314,1314,1314,1314,0
20230801,160300,98269871,1314,1314,1314,1314,0
20230801,160200,98269871,1314,1314,1314,1314,0
20230801,160100,98269871,1314,1314,1314,1314,0
20230801,160000,98269871,1314,1314,1314,1314,1409
20230801,155900,98269871,1314,1314,1314,1314,0
20230801,155800,98269871,1314,1314,1314,1314,0
20230801,155700,98269871,1314,1314,1314,1314,0
20230801,155600,98269871,1314,1314,1314,1314,0
20230801,155500,98269871,1314,1314,1314,1314,0
20230801,155400,98269871,1314,1314,1314,1314,0
20230801,155300,98269871,1314,1314,1314,1314,0
20230801,155200,98269871,1314,1314,1314,1314,0
20230801,155100,98269871,1314,1314,1314,1314,0
20230801,155000,98269871,1314,1314,1314,1314,0
20230801,154900,98269871,1314,1314,1314,1314,0
20230801,154800,98269871,1314,1314,1314,1314,0
20230801,154700,98269871,1314,1314,1314,1314,0
20230801,154600,98269871,1314,1314,1314,1314,0
20230801,154500,98269871,1314,1314,1314,1314,0
20230801,154400,98269871,1314,1314,1314,1314,0
20230801,154300,98269871,1314,1314,1314,1314,0
20230801,154200,98269871,1314,1314,1314,1314,0
20230801,154100,98269871,1314,1314,1314,1314,0
20230801,154000,98269871,1314,1314,1314,1314,0
20230801,153900,98269871,1314,1314,1314,1314,0
20230801,153800,98269871,1314,1314,1314,1314,0
20230801,153700,98269871,1314,1314,1314,1314,0
20230801,153600,98269871,1314,1314,1314,1314,0
20230801,153500,98269871,1314,1314,1314,1314,0
20230801,153400,98269871,1314,1314,1314,1314,0
20230801,153300,98269871,1314,1314,1314,1314,0
20230801,153200,98269871,1314,1314,1314,1314,0
20230801,153100,98269871,1314,1314,1314,1314,0
20230801,153000,98269871,1314,1314,1314,1314,2818
20230801,152900,96418445,1316,1316,1316,1316,0
20230801,152800,96418445,1316,1316,1316,1316,0
20230801,152700,96418445,1316,1316,1316,1316,0
20230801,152600,96418445,1316,1316,1316,1316,0
20230801,152500,96418445,1316,1316,1316,1316,0
20230801,152400,96418445,1316,1316,1316,1316,0
20230801,152300,96418445,1316,1316,1316,1316,0
20230801,152200,96418445,1316,1316,1316,1316,0
20230801,152100,96418445,1316,1316,1316,1316,0
20230801,152000,96418445,1316,1316,1316,1316,0
20230801,151900,96418445,1316,1313,1316,1310,1860
20230801,151800,93973777,1315,1315,1315,1315,1
20230801,151700,93972462,1315,1311,1315,1311,1021
20230801,151600,92630487,1312,1308,1312,1308,2075
20230801,151500,89915413,1308,1308,1308,1308,1
20230801,151400,89914105,1305,1303,1308,1303,2138
20230801,151300,87124820,1303,1303,1303,1303,101
20230801,151200,86993217,1303,1303,1303,1303,0
20230801,151100,86993217,1303,1304,1304,1303,2203
20230801,151000,84122604,1304,1305,1305,1304,320
20230801,150900,83705024,1305,1305,1305,1304,97
20230801,150800,83578527,1304,1303,1305,1303,824
20230801,150700,82503998,1305,1303,1305,1303,73
20230801,150600,82408819,1305,1303,1305,1303,876
20230801,150500,81267387,1302,1302,1303,1302,746
20230801,150400,80296093,1302,1302,1302,1302,0
20230801,150300,80296093,1302,1302,1302,1302,0
20230801,150200,80296093,1302,1295,1302,1295,1975
20230801,150100,77732806,1294,1287,1294,1287,10925
20230801,150000,63632331,1287,1287,1287,1287,100
20230801,145900,63503631,1287,1287,1287,1287,0
20230801,145800,63503631,1287,1287,1287,1287,10
20230801,145700,63490761,1287,1287,1287,1287,0
20230801,145600,63490761,1287,1287,1287,1287,0
20230801,145500,63490761,1287,1287,1287,1287,1
20230801,145400,63489474,1283,1283,1283,1283,0
20230801,145300,63489474,1283,1283,1283,1283,2
20230801,145200,63486908,1286,1286,1286,1286,0
20230801,145100,63486908,1286,1286,1286,1286,1
20230801,145000,63485622,1287,1287,1287,1287,0
20230801,144900,63485622,1287,1287,1287,1287,100
20230801,144800,63356922,1287,1287,1287,1287,0
20230801,144700,63356922,1287,1287,1287,1287,100
20230801,144600,63228222,1287,1287,1287,1287,0
20230801,144500,63228222,1287,1287,1287,1287,0
20230801,144400,63228222,1287,1287,1287,1287,10
20230801,144300,63215352,1287,1287,1287,1287,0
20230801,144200,63215352,1287,1287,1287,1287,0
20230801,144100,63215352,1287,1287,1287,1287,0
20230801,144000,63215352,1287,1287,1287,1287,0
20230801,143900,63215352,1287,1287,1287,1287,0
20230801,143800,63215352,1287,1287,1287,1287,10
20230801,143700,63202482,1287,1287,1287,1287,0
20230801,143600,63202482,1287,1287,1287,1287,20
20230801,143500,63176742,1282,1287,1287,1282,200
20230801,143400,62919607,1287,1287,1287,1287,1
20230801,143300,62918320,1287,1287,1287,1287,0
20230801,143200,62918320,1287,1287,1287,1287,3
20230801,143100,62914459,1287,1284,1287,1284,30
20230801,143000,62875913,1284,1284,1284,1284,0
20230801,142900,62875913,1284,1284,1284,1284,0
20230801,142800,62875913,1284,1282,1284,1282,1298
20230801,142700,61211780,1282,1282,1282,1282,200
20230801,142600,60955380,1282,1282,1282,1282,0
20230801,142500,60955380,1282,1282,1282,1282,20
20230801,142400,60929740,1282,1282,1282,1282,20
20230801,142300,60904100,1282,1281,1282,1281,80
20230801,142200,60801600,1281,1281,1281,1281,0
20230801,142100,60801600,1281,1281,1281,1281,0
20230801,142000,60801600,1281,1281,1281,1281,0
20230801,141900,60801600,1281,1281,1281,1281,0
20230801,141800,60801600,1281,1281,1281,1281,0
20230801,141700,60801600,1281,1281,1281,1281,879
20230801,141600,59675601,1281,1281,1281,1281,0
20230801,141500,59675601,1281,1281,1281,1281,0
20230801,141400,59675601,1281,1281,1281,1281,0
20230801,141300,59675601,1281,1281,1281,1281,300
20230801,141200,59291301,1281,1281,1281,1281,0
20230801,141100,59291301,1281,1281,1281,1281,300
20230801,141000,58907001,1281,1281,1281,1281,226
20230801,140900,58617495,1282,1282,1282,1282,0
20230801,140800,58617495,1282,1282,1282,1282,0
20230801,140700,58617495,1282,1282,1282,1282,0
20230801,140600,58617495,1282,1282,1282,1282,0
20230801,140500,58617495,1282,1282,1282,1282,1
20230801,140400,58616213,1279,1282,1282,1279,14
20230801,140300,58598292,1282,1282,1282,1282,0
20230801,140200,58598292,1282,1282,1282,1282,0
20230801,140100,58598292,1282,1282,1282,1282,1
20230801,140000,58597010,1282,1282,1282,1282,0
20230801,135900,58597010,1282,1282,1282,1282,1
20230801,135800,58595728,1282,1282,1282,1282,130
20230801,135700,58429068,1282,1282,1282,1282,0
20230801,135600,58429068,1282,1282,1282,1282,2
20230801,135500,58426504,1283,1283,1283,1283,0
20230801,135400,58426504,1283,1283,1283,1283,0
20230801,135300,58426504,1283,1283,1283,1283,0
20230801,135200,58426504,1283,1283,1283,1283,0
20230801,135100,58426504,1283,1283,1283,1283,1
20230801,135000,58425221,1284,1284,1284,1284,0
20230801,134900,58425221,1284,1284,1284,1284,0
20230801,134800,58425221,1284,1284,1284,1284,0
20230801,134700,58425221,1284,1284,1284,1284,0
20230801,134600,58425221,1284,1284,1284,1284,1
20230801,134500,58423937,1284,1284,1284,1284,50
20230801,134400,58359737,1284,1284,1284,1284,1
20230801,134300,58358453,1278,1278,1278,1278,100
20230801,134200,58230653,1278,1278,1278,1278,2052
20230801,134100,55608197,1279,1282,1282,1279,740
20230801,134000,54660917,1283,1283,1283,1283,10
20230801,133900,54648087,1282,1282,1282,1282,0
20230801,133800,54648087,1282,1282,1282,1282,0
20230801,133700,54648087,1282,1282,1282,1282,0
20230801,133600,54648087,1282,1282,1282,1282,0
20230801,133500,54648087,1282,1282,1282,1282,90
20230801,133400,54532707,1288,1288,1288,1288,0
20230801,133300,54532707,1288,1288,1288,1288,0
20230801,133200,54532707,1288,1288,1288,1288,0
20230801,133100,54532707,1288,1288,1288,1288,0
20230801,133000,54532707,1288,1288,1288,1288,0
20230801,132900,54532707,1288,1288,1288,1288,129
20230801,132800,54366555,1288,1288,1288,1288,1
20230801,132700,54365267,1279,1279,1279,1279,0
20230801,132600,54365267,1279,1279,1279,1279,0
20230801,132500,54365267,1279,1281,1288,1279,1480
20230801,132400,52471363,1288,1282,1288,1282,582
20230801,132300,51725233,1288,1284,1288,1284,31
20230801,132200,51685425,1284,1284,1284,1284,0
20230801,132100,51685425,1284,1284,1284,1284,200
20230801,132000,51428625,1283,1284,1284,1283,1368
20230801,131900,49673106,1285,1287,1287,1285,1073
20230801,131800,48294286,1288,1288,1288,1288,0
20230801,131700,48294286,1288,1288,1288,1288,355
20230801,131600,47837046,1289,1289,1289,1289,4
20230801,131500,47831890,1290,1290,1290,1290,0
20230801,131400,47831890,1290,1290,1290,1290,151
20230801,131300,47637100,1289,1289,1289,1289,0
20230801,131200,47637100,1289,1289,1289,1289,0
20230801,131100,47637100,1289,1290,1290,1289,101
20230801,131000,47506811,1290,1290,1290,1290,0
20230801,130900,47506811,1290,1290,1290,1290,0
20230801,130800,47506811,1290,1290,1290,1290,0
20230801,130700,47506811,1290,1290,1290,1290,5
20230801,130600,47500361,1291,1291,1291,1291,0
20230801,130500,47500361,1291,1291,1291,1291,0
20230801,130400,47500361,1291,1291,1291,1291,0
20230801,130300,47500361,1291,1291,1291,1291,0
20230801,130200,47500361,1291,1291,1291,1291,0
20230801,130100,47500361,1291,1291,1291,1291,0
20230801,130000,47500361,1291,1291,1291,1291,407
20230801,125900,46974924,1291,1291,1291,1291,1
20230801,125800,46973633,1290,1290,1290,1290,0
20230801,125700,46973633,1290,1290,1290,1290,0
20230801,125600,46973633,1290,1290,1290,1290,0
20230801,125500,46973633,1290,1290,1290,1290,0
20230801,125400,46973633,1290,1290,1290,1290,2
20230801,125300,46971053,1291,1291,1291,1291,0
20230801,125200,46971053,1291,1291,1291,1291,0
20230801,125100,46971053,1291,1291,1291,1291,0
20230801,125000,46971053,1291,1290,1291,1290,407
20230801,124900,46445636,1284,1285,1285,1284,363
20230801,124800,45979234,1290,1290,1290,1290,0
20230801,124700,45979234,1290,1290,1290,1290,0
20230801,124600,45979234,1290,1290,1290,1290,0
20230801,124500,45979234,1290,1290,1290,1290,0
20230801,124400,45979234,1290,1290,1290,1290,0
20230801,124300,45979234,1290,1290,1290,1290,0
20230801,124200,45979234,1290,1290,1290,1290,1
20230801,124100,45977944,1291,1291,1291,1291,0
20230801,124000,45977944,1291,1290,1291,1290,407
20230801,123900,45452878,1284,1284,1284,1284,0
20230801,123800,45452878,1284,1284,1284,1284,0
20230801,123700,45452878,1284,1285,1285,1284,1145
20230801,123600,43981808,1291,1291,1291,1291,0
20230801,123500,43981808,1291,1291,1291,1291,0
20230801,123400,43981808,1291,1291,1291,1291,0
20230801,123300,43981808,1291,1291,1291,1291,30
20230801,123200,43943078,1291,1291,1291,1291,0
20230801,123100,43943078,1291,1291,1291,1291,0
20230801,123000,43943078,1291,1291,1291,1291,407
20230801,122900,43417641,1284,1284,1284,1284,0
20230801,122800,43417641,1284,1284,1284,1284,0
20230801,122700,43417641,1284,1284,1284,1284,0
20230801,122600,43417641,1284,1284,1284,1284,0
20230801,122500,43417641,1284,1284,1284,1284,0
20230801,122400,43417641,1284,1284,1284,1284,0
20230801,122300,43417641,1284,1284,1284,1284,0
20230801,122200,43417641,1284,1284,1284,1284,0
20230801,122100,43417641,1284,1284,1284,1284,1
20230801,122000,43416357,1288,1288,1288,1288,408
20230801,121900,42890853,1283,1286,1286,1283,2000
20230801,121800,40322479,1286,1286,1286,1286,0
20230801,121700,40322479,1286,1286,1286,1286,0
20230801,121600,40322479,1286,1286,1286,1286,0
20230801,121500,40322479,1286,1287,1287,1286,326
20230801,121400,39903217,1288,1288,1288,1288,0
20230801,121300,39903217,1288,1288,1288,1288,0
20230801,121200,39903217,1288,1288,1288,1288,0
20230801,121100,39903217,1288,1288,1288,1288,0
20230801,121000,39903217,1288,1288,1288,1288,0
20230801,120900,39903217,1288,1288,1288,1288,0
20230801,120800,39903217,1288,1288,1288,1288,0
20230801,120700,39903217,1288,1288,1288,1288,0
20230801,120600,39903217,1288,1288,1288,1288,1
20230801,120500,39901929,1287,1287,1287,1287,0
20230801,120400,39901929,1287,1288,1288,1287,844
20230801,120300,38815657,1291,1291,1291,1291,0
20230801,120200,38815657,1291,1291,1291,1291,1
20230801,120100,38814366,1288,1288,1288,1288,0
20230801,120000,38814366,1288,1288,1288,1288,0
20230801,115900,38814366,1288,1288,1288,1288,0
20230801,115800,38814366,1288,1288,1288,1288,0
20230801,115700,38814366,1288,1288,1288,1288,0
20230801,115600,38814366,1288,1288,1288,1288,0
20230801,115500,38814366,1288,1288,1288,1288,0
20230801,115400,38814366,1288,1288,1288,1288,0
20230801,115300,38814366,1288,1288,1288,1288,0
20230801,115200,38814366,1288,1288,1288,1288,0
20230801,115100,38814366,1288,1288,1288,1288,0
20230801,115000,38814366,1288,1288,1288,1288,10
20230801,114900,38801486,1288,1288,1288,1288,0
20230801,114800,38801486,1288,1288,1288,1288,0
20230801,114700,38801486,1288,1288,1288,1288,0
20230801,114600,38801486,1288,1288,1288,1288,587
20230801,114500,38045430,1291,1291,1291,1291,0
20230801,114400,38045430,1291,1291,1291,1291,1
20230801,114300,38044139,1291,1291,1291,1291,1
20230801,114200,38042848,1291,1291,1291,1291,0
20230801,114100,38042848,1291,1291,1291,1291,0
20230801,114000,38042848,1291,1291,1291,1291,0
20230801,113900,38042848,1291,1288,1291,1287,305
20230801,113800,37650076,1288,1288,1288,1288,500
20230801,113700,37006076,1291,1291,1291,1291,2
20230801,113600,37003494,1291,1291,1291,1291,0
20230801,113500,37003494,1291,1291,1291,1291,5
20230801,113400,36997039,1291,1291,1291,1291,52
20230801,113300,36929907,1290,1290,1290,1290,0
20230801,113200,36929907,1290,1290,1290,1290,3627
20230801,113100,32251077,1290,1290,1290,1290,0
20230801,113000,32251077,1290,1290,1290,1290,0
20230801,112900,32251077,1290,1290,1290,1290,0
20230801,112800,32251077,1290,1290,1290,1290,0
20230801,112700,32251077,1290,1290,1290,1290,0
20230801,112600,32251077,1290,1290,1290,1290,0
20230801,112500,32251077,1290,1290,1290,1290,0
20230801,112400,32251077,1290,1290,1290,1290,0
20230801,112300,32251077,1290,1290,1290,1290,1
20230801,112200,32249787,1290,1290,1290,1290,4
20230801,112100,32244627,1290,1290,1290,1290,0
20230801,112000,32244627,1290,1290,1290,1290,0
20230801,111900,32244627,1290,1290,1290,1290,30
20230801,111800,32205927,1286,1286,1286,1286,0
20230801,111700,32205927,1286,1289,1289,1286,800
20230801,111600,31176049,1290,1290,1290,1290,1
20230801,111500,31174759,1290,1290,1290,1290,0
20230801,111400,31174759,1290,1290,1290,1290,0
20230801,111300,31174759,1290,1290,1290,1290,390
20230801,111200,30671659,1290,1290,1290,1290,1
20230801,111100,30670369,1288,1288,1288,1288,0
20230801,111000,30670369,1288,1289,1289,1288,1412
20230801,110900,28850701,1290,1290,1290,1290,0
20230801,110800,28850701,1290,1290,1290,1290,0
20230801,110700,28850701,1290,1290,1290,1290,0
20230801,110600,28850701,1290,1290,1290,1290,0
20230801,110500,28850701,1290,1290,1290,1290,1
20230801,110400,28849411,1290,1290,1290,1290,0
20230801,110300,28849411,1290,1290,1290,1290,0
20230801,110200,28849411,1290,1290,1290,1290,0
20230801,110100,28849411,1290,1290,1290,1290,0
20230801,110000,28849411,1290,1290,1290,1290,0
20230801,105900,28849411,1290,1290,1290,1290,0
20230801,105800,28849411,1290,1290,1290,1290,0
20230801,105700,28849411,1290,1290,1290,1290,2
20230801,105600,28846831,1288,1288,1288,1288,40
20230801,105500,28795311,1290,1290,1290,1290,0
20230801,105400,28795311,1290,1290,1290,1290,0
20230801,105300,28795311,1290,1290,1290,1290,0
20230801,105200,28795311,1290,1290,1290,1290,0
20230801,105100,28795311,1290,1290,1290,1290,0
20230801,105000,28795311,1290,1290,1290,1290,1
20230801,104900,28794021,1290,1290,1290,1290,0
20230801,104800,28794021,1290,1290,1290,1290,0
20230801,104700,28794021,1290,1285,1290,1285,2
20230801,104600,28791446,1290,1290,1290,1290,0
20230801,104500,28791446,1290,1290,1290,1290,0
20230801,104400,28791446,1290,1290,1290,1290,0
20230801,104300,28791446,1290,1290,1290,1290,0
20230801,104200,28791446,1290,1290,1290,1290,0
20230801,104100,28791446,1290,1290,1290,1290,0
20230801,104000,28791446,1290,1290,1290,1290,0
20230801,103900,28791446,1290,1290,1290,1290,0
20230801,103800,28791446,1290,1290,1290,1290,1
20230801,103700,28790156,1290,1290,1290,1290,0
20230801,103600,28790156,1290,1290,1290,1290,0
20230801,103500,28790156,1290,1290,1290,1290,0
20230801,103400,28790156,1290,1290,1290,1290,0
20230801,103300,28790156,1290,1290,1290,1290,0
20230801,103200,28790156,1290,1284,1290,1284,2
20230801,103100,28787582,1290,1290,1290,1290,0
20230801,103000,28787582,1290,1290,1290,1290,0
20230801,102900,28787582,1290,1290,1290,1290,1
20230801,102800,28786292,1290,1290,1291,1290,7
20230801,102700,28777261,1291,1291,1291,1291,0
20230801,102600,28777261,1291,1291,1291,1291,0
20230801,102500,28777261,1291,1291,1291,1291,1
20230801,102400,28775970,1287,1287,1287,1287,3000
20230801,102300,24914970,1287,1287,1287,1287,0
20230801,102200,24914970,1287,1287,1287,1287,0
20230801,102100,24914970,1287,1287,1287,1287,33
20230801,102000,24872499,1291,1291,1291,1291,2
20230801,101900,24869917,1287,1287,1287,1287,0
20230801,101800,24869917,1287,1287,1287,1287,0
20230801,101700,24869917,1287,1287,1287,1287,0
20230801,101600,24869917,1287,1287,1287,1287,500
20230801,101500,24226417,1287,1292,1292,1287,307
20230801,101400,23831283,1292,1292,1292,1292,0
20230801,101300,23831283,1292,1292,1292,1292,0
20230801,101200,23831283,1292,1292,1292,1292,0
20230801,101100,23831283,1292,1292,1292,1292,0
20230801,101000,23831283,1292,1291,1292,1291,3
20230801,100900,23827409,1291,1291,1291,1291,0
20230801,100800,23827409,1291,1287,1291,1287,260
20230801,100700,23491753,1291,1291,1291,1291,0
20230801,100600,23491753,1291,1291,1291,1291,0
20230801,100500,23491753,1291,1291,1291,1291,0
20230801,100400,23491753,1291,1288,1291,1288,501
20230801,100300,22846462,1292,1292,1292,1292,0
20230801,100200,22846462,1292,1292,1292,1292,0
20230801,100100,22846462,1292,1292,1292,1292,0
20230801,100000,22846462,1292,1292,1292,1292,0
20230801,095900,22846462,1292,1292,1292,1292,0
20230801,095800,22846462,1292,1292,1292,1292,0
20230801,095700,22846462,1292,1292,1292,1292,76
20230801,095600,22748270,1292,1292,1292,1292,148
20230801,095500,22557054,1292,1292,1292,1292,0
20230801,095400,22557054,1292,1292,1292,1292,0
20230801,095300,22557054,1292,1292,1292,1292,1
20230801,095200,22555762,1290,1290,1290,1290,152
20230801,095100,22359682,1290,1290,1290,1290,0
20230801,095000,22359682,1290,1290,1290,1290,0
20230801,094900,22359682,1290,1290,1290,1290,0
20230801,094800,22359682,1290,1290,1290,1290,1000
20230801,094700,21069682,1290,1290,1290,1290,0
20230801,094600,21069682,1290,1290,1290,1290,1
20230801,094500,21068392,1282,1282,1282,1282,6
20230801,094400,21060700,1290,1290,1290,1290,0
20230801,094300,21060700,1290,1290,1290,1290,0
20230801,094200,21060700,1290,1290,1290,1290,1
20230801,094100,21059410,1290,1290,1290,1290,0
20230801,094000,21059410,1290,1290,1290,1290,2
20230801,093900,21056830,1290,1290,1290,1290,0
20230801,093800,21056830,1290,1290,1290,1290,5
20230801,093700,21050380,1290,1290,1290,1290,4
20230801,093600,21045220,1290,1290,1290,1290,103
20230801,093500,20912350,1290,1290,1290,1290,1
20230801,093400,20911060,1290,1290,1290,1290,0
20230801,093300,20911060,1290,1290,1290,1290,0
20230801,093200,20911060,1290,1290,1290,1290,0
20230801,093100,20911060,1290,1290,1290,1290,0
20230801,093000,20911060,1290,1290,1290,1290,0
20230801,092900,20911060,1290,1290,1290,1290,0
20230801,092800,20911060,1290,1290,1290,1290,1
20230801,092700,20909770,1290,1290,1290,1290,0
20230801,092600,20909770,1290,1286,1290,1286,1975
20230801,092500,18369916,1273,1290,1290,1273,2716
20230801,092400,14910053,1286,1285,1286,1285,6683
20230801,092300,6317419,1285,1285,1285,1285,1
20230801,092200,6316134,1285,1285,1285,1285,30
20230801,092100,6277584,1285,1285,1285,1285,100
20230801,092000,6149084,1285,1285,1285,1285,0
20230801,091900,6149084,1285,1285,1285,1285,10
20230801,091800,6136234,1285,1285,1285,1285,0
20230801,091700,6136234,1285,1285,1285,1285,100
20230801,091600,6007734,1285,1285,1285,1285,10
20230801,091500,5994884,1285,1285,1285,1285,0
20230801,091400,5994884,1285,1285,1285,1285,2
20230801,091300,5992314,1274,1278,1278,1274,851
20230801,091200,4907011,1285,1285,1285,1285,0
20230801,091100,4907011,1285,1285,1285,1285,0
20230801,091000,4907011,1285,1285,1285,1285,80
20230801,090900,4804211,1285,1285,1285,1285,1
20230801,090800,4802926,1285,1285,1285,1278,92
20230801,090700,4685278,1278,1278,1278,1278,0
20230801,090600,4685278,1278,1278,1278,1278,0
20230801,090500,4685278,1278,1278,1278,1278,0
20230801,090400,4685278,1278,1278,1278,1278,304
20230801,090300,4296766,1278,1278,1278,1278,1
20230801,090200,4295488,1290,1277,1290,1276,358
20230801,090100,3838562,1274,1274,1274,1274,0
20230801,090000,3838562,1274,1274,1274,1274,3013