KissMeData/024840/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190200,333186725,1714,1714,1714,1714,2587
20230801,190100,333186725,1714,1714,1714,1714,0
20230801,190000,333186725,1714,1714,1714,1714,0
20230801,185900,333186725,1714,1714,1714,1714,0
20230801,185800,333186725,1714,1714,1714,1714,0
20230801,185700,333186725,1714,1714,1714,1714,0
20230801,185600,333186725,1714,1714,1714,1714,0
20230801,185500,333186725,1714,1714,1714,1714,0
20230801,185400,333186725,1714,1714,1714,1714,0
20230801,185300,333186725,1714,1714,1714,1714,0
20230801,185200,333186725,1714,1714,1714,1714,0
20230801,185100,333186725,1714,1714,1714,1714,0
20230801,185000,333186725,1714,1714,1714,1714,0
20230801,184900,333186725,1714,1714,1714,1714,0
20230801,184800,333186725,1714,1714,1714,1714,0
20230801,184700,333186725,1714,1714,1714,1714,0
20230801,184600,333186725,1714,1714,1714,1714,0
20230801,184500,333186725,1714,1714,1714,1714,0
20230801,184400,333186725,1714,1714,1714,1714,0
20230801,184300,333186725,1714,1714,1714,1714,0
20230801,184200,333186725,1714,1714,1714,1714,0
20230801,184100,333186725,1714,1714,1714,1714,0
20230801,184000,333186725,1714,1714,1714,1714,0
20230801,183900,333186725,1714,1714,1714,1714,0
20230801,183800,333186725,1714,1714,1714,1714,0
20230801,183700,333186725,1714,1714,1714,1714,0
20230801,183600,333186725,1714,1714,1714,1714,0
20230801,183500,333186725,1714,1714,1714,1714,0
20230801,183400,333186725,1714,1714,1714,1714,0
20230801,183300,333186725,1714,1714,1714,1714,0
20230801,183200,333186725,1714,1714,1714,1714,2587
20230801,183100,333186725,1714,1714,1714,1714,0
20230801,183000,333186725,1714,1714,1714,1714,0
20230801,182900,333186725,1714,1714,1714,1714,0
20230801,182800,333186725,1714,1714,1714,1714,0
20230801,182700,333186725,1714,1714,1714,1714,0
20230801,182600,333186725,1714,1714,1714,1714,0
20230801,182500,333186725,1714,1714,1714,1714,0
20230801,182400,333186725,1714,1714,1714,1714,0
20230801,182300,333186725,1714,1714,1714,1714,0
20230801,182200,333186725,1714,1714,1714,1714,0
20230801,182100,333186725,1714,1714,1714,1714,0
20230801,182000,333186725,1714,1714,1714,1714,0
20230801,181900,333186725,1714,1714,1714,1714,0
20230801,181800,333186725,1714,1714,1714,1714,0
20230801,181700,333186725,1714,1714,1714,1714,0
20230801,181600,333186725,1714,1714,1714,1714,0
20230801,181500,333186725,1714,1714,1714,1714,0
20230801,181400,333186725,1714,1714,1714,1714,0
20230801,181300,333186725,1714,1714,1714,1714,0
20230801,181200,333186725,1714,1714,1714,1714,0
20230801,181100,333186725,1714,1714,1714,1714,0
20230801,181000,333186725,1714,1714,1714,1714,0
20230801,180900,333186725,1714,1714,1714,1714,0
20230801,180800,333186725,1714,1714,1714,1714,0
20230801,180700,333186725,1714,1714,1714,1714,0
20230801,180600,333186725,1714,1714,1714,1714,0
20230801,180500,333186725,1714,1714,1714,1714,0
20230801,180400,333186725,1714,1714,1714,1714,0
20230801,180300,333186725,1714,1714,1714,1714,0
20230801,180200,333186725,1714,1714,1714,1714,2587
20230801,180100,333186725,1714,1714,1714,1714,0
20230801,180000,333186725,1714,1714,1714,1714,0
20230801,175900,333186725,1714,1714,1714,1714,0
20230801,175800,333186725,1714,1714,1714,1714,0
20230801,175700,333186725,1714,1714,1714,1714,0
20230801,175600,333186725,1714,1714,1714,1714,0
20230801,175500,333186725,1714,1714,1714,1714,0
20230801,175400,333186725,1714,1714,1714,1714,0
20230801,175300,333186725,1714,1714,1714,1714,0
20230801,175200,333186725,1714,1714,1714,1714,0
20230801,175100,333186725,1714,1714,1714,1714,0
20230801,175000,333186725,1714,1714,1714,1714,0
20230801,174900,333186725,1714,1714,1714,1714,0
20230801,174800,333186725,1714,1714,1714,1714,0
20230801,174700,333186725,1714,1714,1714,1714,0
20230801,174600,333186725,1714,1714,1714,1714,0
20230801,174500,333186725,1714,1714,1714,1714,0
20230801,174400,333186725,1714,1714,1714,1714,0
20230801,174300,333186725,1714,1714,1714,1714,0
20230801,174200,333186725,1714,1714,1714,1714,0
20230801,174100,333186725,1714,1714,1714,1714,0
20230801,174000,333186725,1714,1714,1714,1714,0
20230801,173900,333186725,1714,1714,1714,1714,0
20230801,173800,333186725,1714,1714,1714,1714,0
20230801,173700,333186725,1714,1714,1714,1714,0
20230801,173600,333186725,1714,1714,1714,1714,0
20230801,173500,333186725,1714,1714,1714,1714,0
20230801,173400,333186725,1714,1714,1714,1714,0
20230801,173300,333186725,1714,1714,1714,1714,0
20230801,173200,333186725,1714,1714,1714,1714,2587
20230801,173100,333186725,1714,1714,1714,1714,0
20230801,173000,333186725,1714,1714,1714,1714,0
20230801,172900,333186725,1714,1714,1714,1714,0
20230801,172800,333186725,1714,1714,1714,1714,0
20230801,172700,333186725,1714,1714,1714,1714,0
20230801,172600,333186725,1714,1714,1714,1714,0
20230801,172500,333186725,1714,1714,1714,1714,0
20230801,172400,333186725,1714,1714,1714,1714,0
20230801,172300,333186725,1714,1714,1714,1714,0
20230801,172200,333186725,1714,1714,1714,1714,0
20230801,172100,333186725,1714,1714,1714,1714,0
20230801,172000,333186725,1714,1714,1714,1714,0
20230801,171900,333186725,1714,1714,1714,1714,0
20230801,171800,333186725,1714,1714,1714,1714,0
20230801,171700,333186725,1714,1714,1714,1714,0
20230801,171600,333186725,1714,1714,1714,1714,0
20230801,171500,333186725,1714,1714,1714,1714,0
20230801,171400,333186725,1714,1714,1714,1714,0
20230801,171300,333186725,1714,1714,1714,1714,0
20230801,171200,333186725,1714,1714,1714,1714,0
20230801,171100,333186725,1714,1714,1714,1714,0
20230801,171000,333186725,1714,1714,1714,1714,0
20230801,170900,333186725,1714,1714,1714,1714,0
20230801,170800,333186725,1714,1714,1714,1714,0
20230801,170700,333186725,1714,1714,1714,1714,0
20230801,170600,333186725,1714,1714,1714,1714,0
20230801,170500,333186725,1714,1714,1714,1714,0
20230801,170400,333186725,1714,1714,1714,1714,0
20230801,170300,333186725,1714,1714,1714,1714,0
20230801,170200,333186725,1714,1714,1714,1714,2587
20230801,170100,333186725,1714,1714,1714,1714,0
20230801,170000,333186725,1714,1714,1714,1714,0
20230801,165900,333186725,1714,1714,1714,1714,0
20230801,165800,333186725,1714,1714,1714,1714,0
20230801,165700,333186725,1714,1714,1714,1714,0
20230801,165600,333186725,1714,1714,1714,1714,0
20230801,165500,333186725,1714,1714,1714,1714,0
20230801,165400,333186725,1714,1714,1714,1714,0
20230801,165300,333186725,1714,1714,1714,1714,0
20230801,165200,333186725,1714,1714,1714,1714,0
20230801,165100,333186725,1714,1714,1714,1714,0
20230801,165000,333186725,1714,1714,1714,1714,0
20230801,164900,333186725,1714,1714,1714,1714,0
20230801,164800,333186725,1714,1714,1714,1714,0
20230801,164700,333186725,1714,1714,1714,1714,0
20230801,164600,333186725,1714,1714,1714,1714,0
20230801,164500,333186725,1714,1714,1714,1714,0
20230801,164400,333186725,1714,1714,1714,1714,0
20230801,164300,333186725,1714,1714,1714,1714,0
20230801,164200,333186725,1714,1714,1714,1714,0
20230801,164100,333186725,1714,1714,1714,1714,0
20230801,164000,333186725,1714,1714,1714,1714,0
20230801,163900,333186725,1714,1714,1714,1714,0
20230801,163800,333186725,1714,1714,1714,1714,0
20230801,163700,333186725,1714,1714,1714,1714,0
20230801,163600,333186725,1714,1714,1714,1714,0
20230801,163500,333186725,1714,1714,1714,1714,0
20230801,163400,333186725,1714,1714,1714,1714,0
20230801,163300,333186725,1714,1714,1714,1714,0
20230801,163200,333186725,1714,1714,1714,1714,2587
20230801,163100,333186725,1714,1714,1714,1714,0
20230801,163000,333186725,1714,1714,1714,1714,0
20230801,162900,333186725,1714,1714,1714,1714,0
20230801,162800,333186725,1714,1714,1714,1714,0
20230801,162700,333186725,1714,1714,1714,1714,0
20230801,162600,333186725,1714,1714,1714,1714,0
20230801,162500,333186725,1714,1714,1714,1714,0
20230801,162400,333186725,1714,1714,1714,1714,0
20230801,162300,333186725,1714,1714,1714,1714,0
20230801,162200,333186725,1714,1714,1714,1714,0
20230801,162100,333186725,1714,1714,1714,1714,0
20230801,162000,333186725,1714,1714,1714,1714,0
20230801,161900,333186725,1714,1714,1714,1714,0
20230801,161800,333186725,1714,1714,1714,1714,0
20230801,161700,333186725,1714,1714,1714,1714,0
20230801,161600,333186725,1714,1714,1714,1714,0
20230801,161500,333186725,1714,1714,1714,1714,0
20230801,161400,333186725,1714,1714,1714,1714,0
20230801,161300,333186725,1714,1714,1714,1714,0
20230801,161200,333186725,1714,1714,1714,1714,0
20230801,161100,333186725,1714,1714,1714,1714,0
20230801,161000,333186725,1714,1714,1714,1714,0
20230801,160900,333186725,1714,1714,1714,1714,0
20230801,160800,333186725,1714,1714,1714,1714,0
20230801,160700,333186725,1714,1714,1714,1714,0
20230801,160600,333186725,1714,1714,1714,1714,0
20230801,160500,333186725,1714,1714,1714,1714,0
20230801,160400,333186725,1714,1714,1714,1714,0
20230801,160300,333186725,1714,1714,1714,1714,0
20230801,160200,333186725,1714,1714,1714,1714,2587
20230801,160100,333186725,1714,1714,1714,1714,0
20230801,160000,333186725,1714,1714,1714,1714,0
20230801,155900,333186725,1714,1714,1714,1714,0
20230801,155800,333186725,1714,1714,1714,1714,0
20230801,155700,333186725,1714,1714,1714,1714,0
20230801,155600,333186725,1714,1714,1714,1714,0
20230801,155500,333186725,1714,1714,1714,1714,0
20230801,155400,333186725,1714,1714,1714,1714,0
20230801,155300,333186725,1714,1714,1714,1714,0
20230801,155200,333186725,1714,1714,1714,1714,0
20230801,155100,333186725,1714,1714,1714,1714,0
20230801,155000,333186725,1714,1714,1714,1714,0
20230801,154900,333186725,1714,1714,1714,1714,0
20230801,154800,333186725,1714,1714,1714,1714,0
20230801,154700,333186725,1714,1714,1714,1714,0
20230801,154600,333186725,1714,1714,1714,1714,0
20230801,154500,333186725,1714,1714,1714,1714,0
20230801,154400,333186725,1714,1714,1714,1714,0
20230801,154300,333186725,1714,1714,1714,1714,0
20230801,154200,333186725,1714,1714,1714,1714,0
20230801,154100,333186725,1714,1714,1714,1714,0
20230801,154000,333186725,1714,1714,1714,1714,0
20230801,153900,333186725,1714,1714,1714,1714,0
20230801,153800,333186725,1714,1714,1714,1714,0
20230801,153700,333186725,1714,1714,1714,1714,0
20230801,153600,333186725,1714,1714,1714,1714,0
20230801,153500,333186725,1714,1714,1714,1714,0
20230801,153400,333186725,1714,1714,1714,1714,0
20230801,153300,333186725,1714,1714,1714,1714,0
20230801,153200,333186725,1714,1714,1714,1714,2587
20230801,153100,333186725,1714,1714,1714,1714,0
20230801,153000,333186725,1714,1714,1714,1714,2587
20230801,152900,328752607,1715,1715,1715,1715,0
20230801,152800,328752607,1715,1715,1715,1715,0
20230801,152700,328752607,1715,1715,1715,1715,0
20230801,152600,328752607,1715,1715,1715,1715,0
20230801,152500,328752607,1715,1715,1715,1715,0
20230801,152400,328752607,1715,1715,1715,1715,0
20230801,152300,328752607,1715,1715,1715,1715,0
20230801,152200,328752607,1715,1715,1715,1715,0
20230801,152100,328752607,1715,1715,1715,1715,0
20230801,152000,328752607,1715,1715,1715,1715,0
20230801,151900,328752607,1715,1717,1717,1694,9
20230801,151800,328737192,1716,1707,1716,1707,7957
20230801,151700,315100084,1709,1709,1709,1709,0
20230801,151600,315100084,1709,1710,1710,1709,12
20230801,151500,315079567,1700,1700,1700,1700,0
20230801,151400,315079567,1700,1700,1700,1680,2313
20230801,151300,311166012,1711,1700,1711,1700,1151
20230801,151200,309207651,1711,1711,1711,1711,4
20230801,151100,309200807,1700,1704,1704,1700,9185
20230801,151000,293576608,1714,1714,1714,1714,0
20230801,150900,293576608,1714,1714,1714,1714,0
20230801,150800,293576608,1714,1714,1714,1714,10
20230801,150700,293559468,1714,1715,1715,1703,1286
20230801,150600,291368350,1715,1714,1715,1714,7
20230801,150500,291356351,1716,1704,1716,1703,346
20230801,150400,290763513,1714,1705,1714,1703,702
20230801,150300,289567865,1706,1706,1706,1706,1
20230801,150200,289566159,1716,1716,1716,1716,1500
20230801,150100,286992159,1717,1717,1717,1717,0
20230801,150000,286992159,1717,1717,1717,1717,0
20230801,145900,286992159,1717,1717,1717,1717,0
20230801,145800,286992159,1717,1717,1717,1717,0
20230801,145700,286992159,1717,1717,1717,1717,0
20230801,145600,286992159,1717,1716,1717,1707,15
20230801,145500,286966453,1705,1704,1718,1704,256
20230801,145400,286526872,1717,1702,1717,1702,3909
20230801,145300,279820669,1711,1702,1712,1702,25
20230801,145200,279778070,1712,1708,1712,1702,27
20230801,145100,279732017,1708,1718,1718,1708,14
20230801,145000,279708065,1708,1708,1719,1708,21
20230801,144900,279672186,1719,1708,1720,1708,25
20230801,144800,279629430,1720,1707,1720,1705,2357
20230801,144700,275578098,1719,1720,1720,1705,1468
20230801,144600,273053293,1719,1719,1719,1719,1163
20230801,144500,271054096,1719,1719,1719,1719,0
20230801,144400,271054096,1719,1719,1719,1719,3001
20230801,144300,265895377,1719,1710,1719,1710,145
20230801,144200,265647382,1719,1710,1719,1710,287
20230801,144100,265156369,1711,1721,1721,1711,214
20230801,144000,264789384,1710,1710,1715,1710,1339
20230801,143900,262499649,1710,1708,1710,1708,301
20230801,143800,261985249,1705,1710,1710,1705,1594
20230801,143700,259260682,1710,1710,1710,1710,962
20230801,143600,257615662,1726,1720,1726,1720,10453
20230801,143500,239623425,1718,1714,1718,1692,6030
20230801,143400,229278507,1715,1715,1715,1713,55
20230801,143300,229184283,1714,1705,1714,1705,872
20230801,143200,227689769,1715,1714,1715,1705,399
20230801,143100,227009401,1714,1715,1716,1714,5830
20230801,143000,217008526,1715,1700,1715,1700,5210
20230801,142900,208124032,1701,1699,1701,1699,3083
20230801,142800,202883001,1700,1690,1700,1679,5797
20230801,142700,193059123,1689,1688,1689,1688,807
20230801,142600,191696704,1687,1686,1687,1686,1933
20230801,142500,188435786,1685,1685,1685,1685,0
20230801,142400,188435786,1685,1685,1685,1685,0
20230801,142300,188435786,1685,1685,1685,1685,2000
20230801,142200,185065786,1684,1680,1684,1680,1430
20230801,142100,182658256,1679,1674,1679,1673,1175
20230801,142000,180686331,1672,1672,1672,1672,0
20230801,141900,180686331,1672,1672,1672,1672,0
20230801,141800,180686331,1672,1672,1672,1672,0
20230801,141700,180686331,1672,1672,1672,1672,1110
20230801,141600,178830411,1662,1662,1662,1662,1
20230801,141500,178828749,1671,1671,1671,1671,1112
20230801,141400,176970597,1671,1671,1671,1671,600
20230801,141300,175967997,1671,1671,1671,1671,0
20230801,141200,175967997,1671,1671,1671,1671,93
20230801,141100,175812594,1671,1671,1671,1671,0
20230801,141000,175812594,1671,1671,1671,1671,0
20230801,140900,175812594,1671,1662,1671,1662,115
20230801,140800,175621014,1671,1671,1671,1671,0
20230801,140700,175621014,1671,1671,1671,1671,100
20230801,140600,175453914,1671,1671,1671,1671,0
20230801,140500,175453914,1671,1662,1671,1662,1171
20230801,140400,173507703,1671,1671,1671,1671,0
20230801,140300,173507703,1671,1671,1671,1671,0
20230801,140200,173507703,1671,1671,1671,1671,0
20230801,140100,173507703,1671,1671,1671,1671,0
20230801,140000,173507703,1671,1671,1671,1671,0
20230801,135900,173507703,1671,1671,1671,1671,0
20230801,135800,173507703,1671,1671,1671,1671,0
20230801,135700,173507703,1671,1671,1671,1671,0
20230801,135600,173507703,1671,1671,1671,1671,0
20230801,135500,173507703,1671,1661,1671,1660,1316
20230801,135400,171323002,1661,1661,1661,1661,65
20230801,135300,171215037,1673,1673,1673,1673,0
20230801,135200,171215037,1673,1661,1673,1661,386
20230801,135100,170573879,1673,1673,1673,1673,0
20230801,135000,170573879,1673,1673,1673,1673,1
20230801,134900,170572206,1661,1661,1661,1661,0
20230801,134800,170572206,1661,1661,1661,1661,0
20230801,134700,170572206,1661,1673,1673,1661,565
20230801,134600,169633729,1661,1661,1661,1661,111
20230801,134500,169449358,1661,1663,1664,1661,880
20230801,134400,167987407,1674,1674,1674,1674,0
20230801,134300,167987407,1674,1674,1674,1674,0
20230801,134200,167987407,1674,1674,1674,1674,0
20230801,134100,167987407,1674,1674,1674,1674,4185
20230801,134000,160981717,1670,1670,1670,1670,2215
20230801,133900,157282667,1670,1670,1670,1670,1
20230801,133800,157280997,1661,1661,1661,1661,0
20230801,133700,157280997,1661,1661,1661,1661,0
20230801,133600,157280997,1661,1661,1661,1661,20
20230801,133500,157247777,1662,1662,1662,1662,0
20230801,133400,157247777,1662,1662,1662,1662,0
20230801,133300,157247777,1662,1662,1662,1662,1590
20230801,133200,154605197,1662,1662,1662,1662,0
20230801,133100,154605197,1662,1662,1662,1662,0
20230801,133000,154605197,1662,1662,1662,1662,0
20230801,132900,154605197,1662,1662,1662,1662,0
20230801,132800,154605197,1662,1662,1662,1662,0
20230801,132700,154605197,1662,1665,1665,1662,957
20230801,132600,153012652,1665,1665,1665,1665,0
20230801,132500,153012652,1665,1666,1666,1665,1540
20230801,132400,150447013,1666,1667,1667,1666,207
20230801,132300,150101950,1670,1670,1670,1670,1340
20230801,132200,147864150,1671,1671,1671,1671,0
20230801,132100,147864150,1671,1671,1671,1671,0
20230801,132000,147864150,1671,1672,1672,1671,610
20230801,131900,146844633,1672,1672,1672,1672,0
20230801,131800,146844633,1672,1672,1672,1672,83
20230801,131700,146705857,1671,1671,1671,1671,0
20230801,131600,146705857,1671,1671,1671,1671,0
20230801,131500,146705857,1671,1671,1671,1671,0
20230801,131400,146705857,1671,1671,1671,1671,0
20230801,131300,146705857,1671,1671,1671,1671,90
20230801,131200,146555467,1671,1671,1671,1671,2740
20230801,131100,141976927,1671,1673,1673,1671,1000
20230801,131000,140305552,1672,1672,1672,1672,0
20230801,130900,140305552,1672,1672,1672,1672,0
20230801,130800,140305552,1672,1672,1672,1672,0
20230801,130700,140305552,1672,1672,1672,1672,0
20230801,130600,140305552,1672,1672,1672,1672,0
20230801,130500,140305552,1672,1672,1672,1672,0
20230801,130400,140305552,1672,1672,1672,1672,0
20230801,130300,140305552,1672,1672,1672,1672,0
20230801,130200,140305552,1672,1672,1672,1672,0
20230801,130100,140305552,1672,1676,1676,1672,6300
20230801,130000,129765712,1676,1676,1676,1676,41
20230801,125900,129696996,1678,1678,1678,1678,0
20230801,125800,129696996,1678,1678,1678,1678,0
20230801,125700,129696996,1678,1678,1678,1678,0
20230801,125600,129696996,1678,1678,1678,1678,119
20230801,125500,129497314,1679,1680,1680,1679,1888
20230801,125400,126327210,1687,1687,1687,1687,0
20230801,125300,126327210,1687,1687,1687,1687,0
20230801,125200,126327210,1687,1687,1687,1687,0
20230801,125100,126327210,1687,1687,1687,1687,200
20230801,125000,125989810,1680,1680,1680,1680,0
20230801,124900,125989810,1680,1680,1680,1680,0
20230801,124800,125989810,1680,1680,1680,1680,0
20230801,124700,125989810,1680,1680,1680,1680,0
20230801,124600,125989810,1680,1680,1680,1680,375
20230801,124500,125359810,1681,1681,1681,1681,0
20230801,124400,125359810,1681,1681,1681,1681,0
20230801,124300,125359810,1681,1682,1682,1681,50
20230801,124200,125275755,1681,1681,1681,1681,0
20230801,124100,125275755,1681,1681,1681,1681,0
20230801,124000,125275755,1681,1681,1681,1681,0
20230801,123900,125275755,1681,1681,1681,1681,0
20230801,123800,125275755,1681,1681,1681,1681,0
20230801,123700,125275755,1681,1681,1681,1681,0
20230801,123600,125275755,1681,1681,1681,1681,0
20230801,123500,125275755,1681,1681,1681,1681,0
20230801,123400,125275755,1681,1679,1687,1679,156
20230801,123300,125012604,1686,1686,1686,1686,101
20230801,123200,124842318,1678,1678,1678,1678,300
20230801,123100,124338918,1678,1678,1678,1678,0
20230801,123000,124338918,1678,1678,1678,1678,0
20230801,122900,124338918,1678,1678,1678,1678,1
20230801,122800,124337240,1680,1680,1680,1680,0
20230801,122700,124337240,1680,1680,1680,1680,0
20230801,122600,124337240,1680,1680,1680,1680,0
20230801,122500,124337240,1680,1680,1680,1680,0
20230801,122400,124337240,1680,1680,1680,1680,1200
20230801,122300,122321240,1680,1680,1680,1680,223
20230801,122200,121946600,1680,1680,1680,1680,0
20230801,122100,121946600,1680,1680,1680,1680,1
20230801,122000,121944920,1680,1680,1680,1680,0
20230801,121900,121944920,1680,1680,1680,1680,0
20230801,121800,121944920,1680,1680,1680,1680,0
20230801,121700,121944920,1680,1680,1680,1680,281
20230801,121600,121472840,1687,1687,1687,1687,1
20230801,121500,121471153,1680,1680,1680,1680,0
20230801,121400,121471153,1680,1680,1680,1680,0
20230801,121300,121471153,1680,1680,1680,1680,281
20230801,121200,120999073,1680,1680,1680,1680,562
20230801,121100,120054913,1680,1680,1680,1680,0
20230801,121000,120054913,1680,1684,1684,1680,2373
20230801,120900,116064075,1687,1687,1687,1687,0
20230801,120800,116064075,1687,1687,1687,1687,2
20230801,120700,116060701,1684,1684,1684,1684,50
20230801,120600,115976501,1684,1684,1684,1684,0
20230801,120500,115976501,1684,1684,1684,1684,1000
20230801,120400,114292501,1687,1687,1687,1687,0
20230801,120300,114292501,1687,1687,1687,1687,27
20230801,120200,114246952,1686,1686,1686,1686,0
20230801,120100,114246952,1686,1686,1686,1686,53
20230801,120000,114157594,1685,1685,1685,1685,1
20230801,115900,114155909,1683,1683,1683,1683,0
20230801,115800,114155909,1683,1683,1683,1683,0
20230801,115700,114155909,1683,1683,1683,1683,0
20230801,115600,114155909,1683,1683,1683,1683,7295
20230801,115500,101878424,1680,1680,1680,1680,0
20230801,115400,101878424,1680,1680,1680,1680,988
20230801,115300,100218584,1680,1680,1680,1680,0
20230801,115200,100218584,1680,1680,1680,1680,0
20230801,115100,100218584,1680,1680,1680,1680,1
20230801,115000,100216904,1680,1680,1680,1680,0
20230801,114900,100216904,1680,1682,1682,1680,1696
20230801,114800,97366624,1680,1680,1680,1680,0
20230801,114700,97366624,1680,1680,1680,1680,0
20230801,114600,97366624,1680,1680,1680,1680,0
20230801,114500,97366624,1680,1680,1680,1680,0
20230801,114400,97366624,1680,1680,1680,1680,33
20230801,114300,97311184,1679,1678,1679,1678,2
20230801,114200,97307827,1678,1678,1678,1678,100
20230801,114100,97140027,1678,1677,1678,1677,3858
20230801,114000,90666803,1675,1675,1675,1675,0
20230801,113900,90666803,1675,1675,1675,1675,0
20230801,113800,90666803,1675,1675,1675,1675,0
20230801,113700,90666803,1675,1675,1675,1675,21
20230801,113600,90631628,1675,1675,1675,1675,0
20230801,113500,90631628,1675,1675,1675,1675,0
20230801,113400,90631628,1675,1675,1675,1675,0
20230801,113300,90631628,1675,1676,1676,1675,358
20230801,113200,90031960,1676,1676,1676,1676,110
20230801,113100,89847600,1676,1676,1676,1676,0
20230801,113000,89847600,1676,1676,1676,1676,0
20230801,112900,89847600,1676,1676,1676,1676,0
20230801,112800,89847600,1676,1676,1676,1676,0
20230801,112700,89847600,1676,1676,1676,1676,46
20230801,112600,89770504,1675,1675,1675,1675,0
20230801,112500,89770504,1675,1675,1675,1675,0
20230801,112400,89770504,1675,1675,1675,1675,1
20230801,112300,89768829,1676,1676,1676,1676,0
20230801,112200,89768829,1676,1676,1676,1676,100
20230801,112100,89601229,1674,1674,1674,1674,0
20230801,112000,89601229,1674,1674,1674,1674,0
20230801,111900,89601229,1674,1674,1674,1674,0
20230801,111800,89601229,1674,1674,1674,1674,0
20230801,111700,89601229,1674,1675,1675,1674,1150
20230801,111600,87675761,1675,1675,1675,1675,500
20230801,111500,86838261,1675,1675,1675,1675,500
20230801,111400,86000761,1674,1675,1675,1674,705
20230801,111300,84819887,1676,1676,1676,1676,4
20230801,111200,84813183,1676,1676,1676,1676,120
20230801,111100,84612063,1676,1676,1676,1676,0
20230801,111000,84612063,1676,1676,1676,1676,985
20230801,110900,82961203,1677,1678,1678,1677,515
20230801,110800,82097541,1679,1679,1679,1679,0
20230801,110700,82097541,1679,1679,1679,1679,1202
20230801,110600,80079383,1680,1680,1680,1680,0
20230801,110500,80079383,1680,1680,1680,1680,118
20230801,110400,79881143,1679,1679,1679,1679,0
20230801,110300,79881143,1679,1679,1679,1679,0
20230801,110200,79881143,1679,1679,1679,1679,0
20230801,110100,79881143,1679,1680,1680,1679,3000
20230801,110000,74842957,1683,1680,1683,1680,2
20230801,105900,74839594,1680,1680,1680,1680,0
20230801,105800,74839594,1680,1680,1680,1680,0
20230801,105700,74839594,1680,1680,1680,1680,0
20230801,105600,74839594,1680,1680,1680,1680,0
20230801,105500,74839594,1680,1681,1681,1680,4000
20230801,105400,68119572,1681,1681,1681,1681,0
20230801,105300,68119572,1681,1681,1681,1681,28
20230801,105200,68072504,1681,1681,1681,1681,0
20230801,105100,68072504,1681,1681,1681,1681,0
20230801,105000,68072504,1681,1681,1681,1681,0
20230801,104900,68072504,1681,1681,1681,1681,7
20230801,104800,68060737,1681,1681,1681,1681,2
20230801,104700,68057375,1680,1680,1680,1680,0
20230801,104600,68057375,1680,1680,1680,1680,34
20230801,104500,68000255,1680,1680,1680,1680,0
20230801,104400,68000255,1680,1680,1680,1680,91
20230801,104300,67847375,1680,1680,1680,1680,0
20230801,104200,67847375,1680,1680,1680,1680,0
20230801,104100,67847375,1680,1680,1680,1680,0
20230801,104000,67847375,1680,1680,1680,1680,0
20230801,103900,67847375,1680,1680,1680,1680,0
20230801,103800,67847375,1680,1680,1680,1680,0
20230801,103700,67847375,1680,1680,1680,1680,416
20230801,103600,67148495,1680,1680,1680,1680,0
20230801,103500,67148495,1680,1680,1680,1680,0
20230801,103400,67148495,1680,1680,1680,1680,572
20230801,103300,66187535,1680,1680,1680,1680,3
20230801,103200,66182495,1680,1680,1680,1680,109
20230801,103100,65999375,1680,1680,1680,1680,256
20230801,103000,65569295,1681,1681,1681,1681,803
20230801,102900,64219452,1681,1681,1681,1681,0
20230801,102800,64219452,1681,1681,1681,1681,0
20230801,102700,64219452,1681,1681,1681,1681,596
20230801,102600,63217576,1687,1687,1687,1687,20
20230801,102500,63183836,1688,1688,1688,1688,0
20230801,102400,63183836,1688,1688,1688,1688,0
20230801,102300,63183836,1688,1688,1688,1688,0
20230801,102200,63183836,1688,1688,1688,1688,0
20230801,102100,63183836,1688,1688,1688,1688,0
20230801,102000,63183836,1688,1688,1688,1688,0
20230801,101900,63183836,1688,1688,1688,1688,0
20230801,101800,63183836,1688,1688,1688,1688,200
20230801,101700,62846236,1681,1681,1681,1681,0
20230801,101600,62846236,1681,1681,1681,1681,30
20230801,101500,62795806,1681,1681,1681,1681,0
20230801,101400,62795806,1681,1681,1681,1681,1000
20230801,101300,61114806,1681,1681,1681,1681,400
20230801,101200,60442406,1681,1681,1681,1681,0
20230801,101100,60442406,1681,1681,1681,1681,0
20230801,101000,60442406,1681,1687,1687,1681,6950
20230801,100900,48723774,1687,1687,1687,1687,53
20230801,100800,48634363,1690,1690,1690,1690,2494
20230801,100700,44419503,1690,1690,1690,1690,0
20230801,100600,44419503,1690,1680,1690,1680,151
20230801,100500,44165253,1690,1690,1690,1690,300
20230801,100400,43658253,1690,1690,1690,1690,101
20230801,100300,43487563,1680,1680,1680,1680,1
20230801,100200,43485883,1680,1690,1690,1680,6
20230801,100100,43475753,1690,1690,1690,1690,0
20230801,100000,43475753,1690,1689,1690,1689,6600
20230801,095900,32321766,1690,1690,1690,1690,30
20230801,095800,32271066,1690,1683,1690,1683,6000
20230801,095700,22135019,1674,1674,1674,1674,0
20230801,095600,22135019,1674,1674,1674,1674,0
20230801,095500,22135019,1674,1674,1674,1674,0
20230801,095400,22135019,1674,1674,1674,1674,0
20230801,095300,22135019,1674,1674,1674,1674,1283
20230801,095200,19987277,1674,1674,1674,1674,0
20230801,095100,19987277,1674,1674,1674,1674,81
20230801,095000,19851683,1674,1674,1674,1674,13
20230801,094900,19829921,1674,1674,1674,1674,0
20230801,094800,19829921,1674,1674,1674,1674,281
20230801,094700,19359527,1684,1684,1684,1684,0
20230801,094600,19359527,1684,1684,1684,1684,2
20230801,094500,19356159,1674,1674,1674,1674,20
20230801,094400,19322679,1683,1683,1683,1683,11
20230801,094300,19304166,1684,1684,1684,1684,2
20230801,094200,19300798,1681,1680,1681,1680,372
20230801,094100,18675836,1680,1680,1680,1680,0
20230801,094000,18675836,1680,1680,1680,1680,0
20230801,093900,18675836,1680,1680,1680,1680,1715
20230801,093800,15794636,1680,1680,1680,1680,145
20230801,093700,15551036,1680,1680,1680,1680,32
20230801,093600,15497276,1672,1672,1672,1672,0
20230801,093500,15497276,1672,1672,1672,1672,0
20230801,093400,15497276,1672,1672,1672,1672,399
20230801,093300,14830148,1672,1680,1680,1672,502
20230801,093200,13990796,1680,1680,1680,1680,501
20230801,093100,13149116,1674,1674,1674,1674,0
20230801,093000,13149116,1674,1674,1674,1674,0
20230801,092900,13149116,1674,1680,1680,1674,1220
20230801,092800,11106716,1680,1680,1680,1680,0
20230801,092700,11106716,1680,1680,1680,1680,0
20230801,092600,11106716,1680,1680,1680,1680,0
20230801,092500,11106716,1680,1680,1680,1680,69
20230801,092400,10990796,1679,1679,1679,1679,270
20230801,092300,10537466,1672,1673,1679,1672,592
20230801,092200,9547344,1673,1674,1674,1673,130
20230801,092100,9329824,1679,1679,1679,1679,0
20230801,092000,9329824,1679,1679,1679,1679,2
20230801,091900,9326466,1679,1679,1679,1679,100
20230801,091800,9158566,1680,1680,1680,1680,30
20230801,091700,9108166,1681,1681,1681,1681,0
20230801,091600,9108166,1681,1681,1681,1681,0
20230801,091500,9108166,1681,1681,1681,1681,301
20230801,091400,8602185,1681,1682,1682,1681,8
20230801,091300,8588730,1683,1683,1683,1683,0
20230801,091200,8588730,1683,1684,1684,1683,489
20230801,091100,7765666,1685,1681,1685,1681,21
20230801,091000,7730320,1680,1680,1680,1680,9
20230801,090900,7715200,1673,1673,1673,1673,3160
20230801,090800,2428520,1680,1680,1680,1680,1
20230801,090700,2426840,1672,1672,1672,1672,0
20230801,090600,2426840,1672,1672,1672,1672,0
20230801,090500,2426840,1672,1672,1672,1672,0
20230801,090400,2426840,1672,1672,1673,1672,90
20230801,090300,2276348,1672,1672,1672,1672,1
20230801,090200,2274676,1675,1671,1675,1671,784
20230801,090100,961920,1670,1670,1670,1670,0
20230801,090000,961920,1670,1670,1670,1670,576