KissMeData/043590/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191700,117746981,1121,1121,1121,1121,12170
20230801,191600,117746981,1121,1121,1121,1121,0
20230801,191500,117746981,1121,1121,1121,1121,0
20230801,191400,117746981,1121,1121,1121,1121,0
20230801,191300,117746981,1121,1121,1121,1121,0
20230801,191200,117746981,1121,1121,1121,1121,0
20230801,191100,117746981,1121,1121,1121,1121,0
20230801,191000,117746981,1121,1121,1121,1121,0
20230801,190900,117746981,1121,1121,1121,1121,0
20230801,190800,117746981,1121,1121,1121,1121,0
20230801,190700,117746981,1121,1121,1121,1121,0
20230801,190600,117746981,1121,1121,1121,1121,0
20230801,190500,117746981,1121,1121,1121,1121,0
20230801,190400,117746981,1121,1121,1121,1121,0
20230801,190300,117746981,1121,1121,1121,1121,0
20230801,190200,117746981,1121,1121,1121,1121,0
20230801,190100,117746981,1121,1121,1121,1121,0
20230801,190000,117746981,1121,1121,1121,1121,0
20230801,185900,117746981,1121,1121,1121,1121,0
20230801,185800,117746981,1121,1121,1121,1121,0
20230801,185700,117746981,1121,1121,1121,1121,0
20230801,185600,117746981,1121,1121,1121,1121,0
20230801,185500,117746981,1121,1121,1121,1121,0
20230801,185400,117746981,1121,1121,1121,1121,0
20230801,185300,117746981,1121,1121,1121,1121,0
20230801,185200,117746981,1121,1121,1121,1121,0
20230801,185100,117746981,1121,1121,1121,1121,0
20230801,185000,117746981,1121,1121,1121,1121,0
20230801,184900,117746981,1121,1121,1121,1121,0
20230801,184800,117746981,1121,1121,1121,1121,0
20230801,184700,117746981,1121,1121,1121,1121,12170
20230801,184600,117746981,1121,1121,1121,1121,0
20230801,184500,117746981,1121,1121,1121,1121,0
20230801,184400,117746981,1121,1121,1121,1121,0
20230801,184300,117746981,1121,1121,1121,1121,0
20230801,184200,117746981,1121,1121,1121,1121,0
20230801,184100,117746981,1121,1121,1121,1121,0
20230801,184000,117746981,1121,1121,1121,1121,0
20230801,183900,117746981,1121,1121,1121,1121,0
20230801,183800,117746981,1121,1121,1121,1121,0
20230801,183700,117746981,1121,1121,1121,1121,0
20230801,183600,117746981,1121,1121,1121,1121,0
20230801,183500,117746981,1121,1121,1121,1121,0
20230801,183400,117746981,1121,1121,1121,1121,0
20230801,183300,117746981,1121,1121,1121,1121,0
20230801,183200,117746981,1121,1121,1121,1121,0
20230801,183100,117746981,1121,1121,1121,1121,0
20230801,183000,117746981,1121,1121,1121,1121,0
20230801,182900,117746981,1121,1121,1121,1121,0
20230801,182800,117746981,1121,1121,1121,1121,0
20230801,182700,117746981,1121,1121,1121,1121,0
20230801,182600,117746981,1121,1121,1121,1121,0
20230801,182500,117746981,1121,1121,1121,1121,0
20230801,182400,117746981,1121,1121,1121,1121,0
20230801,182300,117746981,1121,1121,1121,1121,0
20230801,182200,117746981,1121,1121,1121,1121,0
20230801,182100,117746981,1121,1121,1121,1121,0
20230801,182000,117746981,1121,1121,1121,1121,0
20230801,181900,117746981,1121,1121,1121,1121,0
20230801,181800,117746981,1121,1121,1121,1121,0
20230801,181700,117746981,1121,1121,1121,1121,12170
20230801,181600,117746981,1121,1121,1121,1121,0
20230801,181500,117746981,1121,1121,1121,1121,0
20230801,181400,117746981,1121,1121,1121,1121,0
20230801,181300,117746981,1121,1121,1121,1121,0
20230801,181200,117746981,1121,1121,1121,1121,0
20230801,181100,117746981,1121,1121,1121,1121,0
20230801,181000,117746981,1121,1121,1121,1121,0
20230801,180900,117746981,1121,1121,1121,1121,0
20230801,180800,117746981,1121,1121,1121,1121,0
20230801,180700,117746981,1121,1121,1121,1121,0
20230801,180600,117746981,1121,1121,1121,1121,0
20230801,180500,117746981,1121,1121,1121,1121,0
20230801,180400,117746981,1121,1121,1121,1121,0
20230801,180300,117746981,1121,1121,1121,1121,0
20230801,180200,117746981,1121,1121,1121,1121,0
20230801,180100,117746981,1121,1121,1121,1121,0
20230801,180000,117746981,1121,1121,1121,1121,0
20230801,175900,117746981,1121,1121,1121,1121,0
20230801,175800,117746981,1121,1121,1121,1121,0
20230801,175700,117746981,1121,1121,1121,1121,0
20230801,175600,117746981,1121,1121,1121,1121,0
20230801,175500,117746981,1121,1121,1121,1121,0
20230801,175400,117746981,1121,1121,1121,1121,0
20230801,175300,117746981,1121,1121,1121,1121,0
20230801,175200,117746981,1121,1121,1121,1121,0
20230801,175100,117746981,1121,1121,1121,1121,0
20230801,175000,117746981,1121,1121,1121,1121,0
20230801,174900,117746981,1121,1121,1121,1121,0
20230801,174800,117746981,1121,1121,1121,1121,0
20230801,174700,117746981,1121,1121,1121,1121,12170
20230801,174600,117746981,1121,1121,1121,1121,0
20230801,174500,117746981,1121,1121,1121,1121,0
20230801,174400,117746981,1121,1121,1121,1121,0
20230801,174300,117746981,1121,1121,1121,1121,0
20230801,174200,117746981,1121,1121,1121,1121,0
20230801,174100,117746981,1121,1121,1121,1121,0
20230801,174000,117746981,1121,1121,1121,1121,0
20230801,173900,117746981,1121,1121,1121,1121,0
20230801,173800,117746981,1121,1121,1121,1121,0
20230801,173700,117746981,1121,1121,1121,1121,0
20230801,173600,117746981,1121,1121,1121,1121,0
20230801,173500,117746981,1121,1121,1121,1121,0
20230801,173400,117746981,1121,1121,1121,1121,0
20230801,173300,117746981,1121,1121,1121,1121,0
20230801,173200,117746981,1121,1121,1121,1121,0
20230801,173100,117746981,1121,1121,1121,1121,0
20230801,173000,117746981,1121,1121,1121,1121,0
20230801,172900,117746981,1121,1121,1121,1121,0
20230801,172800,117746981,1121,1121,1121,1121,0
20230801,172700,117746981,1121,1121,1121,1121,0
20230801,172600,117746981,1121,1121,1121,1121,0
20230801,172500,117746981,1121,1121,1121,1121,0
20230801,172400,117746981,1121,1121,1121,1121,0
20230801,172300,117746981,1121,1121,1121,1121,0
20230801,172200,117746981,1121,1121,1121,1121,0
20230801,172100,117746981,1121,1121,1121,1121,0
20230801,172000,117746981,1121,1121,1121,1121,0
20230801,171900,117746981,1121,1121,1121,1121,0
20230801,171800,117746981,1121,1121,1121,1121,0
20230801,171700,117746981,1121,1121,1121,1121,12170
20230801,171600,117746981,1121,1121,1121,1121,0
20230801,171500,117746981,1121,1121,1121,1121,0
20230801,171400,117746981,1121,1121,1121,1121,0
20230801,171300,117746981,1121,1121,1121,1121,0
20230801,171200,117746981,1121,1121,1121,1121,0
20230801,171100,117746981,1121,1121,1121,1121,0
20230801,171000,117746981,1121,1121,1121,1121,0
20230801,170900,117746981,1121,1121,1121,1121,0
20230801,170800,117746981,1121,1121,1121,1121,0
20230801,170700,117746981,1121,1121,1121,1121,0
20230801,170600,117746981,1121,1121,1121,1121,0
20230801,170500,117746981,1121,1121,1121,1121,0
20230801,170400,117746981,1121,1121,1121,1121,0
20230801,170300,117746981,1121,1121,1121,1121,0
20230801,170200,117746981,1121,1121,1121,1121,0
20230801,170100,117746981,1121,1121,1121,1121,0
20230801,170000,117746981,1121,1121,1121,1121,0
20230801,165900,117746981,1121,1121,1121,1121,0
20230801,165800,117746981,1121,1121,1121,1121,0
20230801,165700,117746981,1121,1121,1121,1121,0
20230801,165600,117746981,1121,1121,1121,1121,0
20230801,165500,117746981,1121,1121,1121,1121,0
20230801,165400,117746981,1121,1121,1121,1121,0
20230801,165300,117746981,1121,1121,1121,1121,0
20230801,165200,117746981,1121,1121,1121,1121,0
20230801,165100,117746981,1121,1121,1121,1121,0
20230801,165000,117746981,1121,1121,1121,1121,0
20230801,164900,117746981,1121,1121,1121,1121,0
20230801,164800,117746981,1121,1121,1121,1121,0
20230801,164700,117746981,1121,1121,1121,1121,12170
20230801,164600,117746981,1121,1121,1121,1121,0
20230801,164500,117746981,1121,1121,1121,1121,0
20230801,164400,117746981,1121,1121,1121,1121,0
20230801,164300,117746981,1121,1121,1121,1121,0
20230801,164200,117746981,1121,1121,1121,1121,0
20230801,164100,117746981,1121,1121,1121,1121,0
20230801,164000,117746981,1121,1121,1121,1121,0
20230801,163900,117746981,1121,1121,1121,1121,0
20230801,163800,117746981,1121,1121,1121,1121,0
20230801,163700,117746981,1121,1121,1121,1121,0
20230801,163600,117746981,1121,1121,1121,1121,0
20230801,163500,117746981,1121,1121,1121,1121,0
20230801,163400,117746981,1121,1121,1121,1121,0
20230801,163300,117746981,1121,1121,1121,1121,0
20230801,163200,117746981,1121,1121,1121,1121,0
20230801,163100,117746981,1121,1121,1121,1121,0
20230801,163000,117746981,1121,1121,1121,1121,0
20230801,162900,117746981,1121,1121,1121,1121,0
20230801,162800,117746981,1121,1121,1121,1121,0
20230801,162700,117746981,1121,1121,1121,1121,0
20230801,162600,117746981,1121,1121,1121,1121,0
20230801,162500,117746981,1121,1121,1121,1121,0
20230801,162400,117746981,1121,1121,1121,1121,0
20230801,162300,117746981,1121,1121,1121,1121,0
20230801,162200,117746981,1121,1121,1121,1121,0
20230801,162100,117746981,1121,1121,1121,1121,0
20230801,162000,117746981,1121,1121,1121,1121,0
20230801,161900,117746981,1121,1121,1121,1121,0
20230801,161800,117746981,1121,1121,1121,1121,0
20230801,161700,117746981,1121,1121,1121,1121,12170
20230801,161600,117746981,1121,1121,1121,1121,0
20230801,161500,117746981,1121,1121,1121,1121,0
20230801,161400,117746981,1121,1121,1121,1121,0
20230801,161300,117746981,1121,1121,1121,1121,0
20230801,161200,117746981,1121,1121,1121,1121,0
20230801,161100,117746981,1121,1121,1121,1121,0
20230801,161000,117746981,1121,1121,1121,1121,0
20230801,160900,117746981,1121,1121,1121,1121,0
20230801,160800,117746981,1121,1121,1121,1121,0
20230801,160700,117746981,1121,1121,1121,1121,0
20230801,160600,117746981,1121,1121,1121,1121,0
20230801,160500,117746981,1121,1121,1121,1121,0
20230801,160400,117746981,1121,1121,1121,1121,0
20230801,160300,117746981,1121,1121,1121,1121,0
20230801,160200,117746981,1121,1121,1121,1121,0
20230801,160100,117746981,1121,1121,1121,1121,0
20230801,160000,117746981,1121,1121,1121,1121,0
20230801,155900,117746981,1121,1121,1121,1121,0
20230801,155800,117746981,1121,1121,1121,1121,0
20230801,155700,117746981,1121,1121,1121,1121,0
20230801,155600,117746981,1121,1121,1121,1121,0
20230801,155500,117746981,1121,1121,1121,1121,0
20230801,155400,117746981,1121,1121,1121,1121,0
20230801,155300,117746981,1121,1121,1121,1121,0
20230801,155200,117746981,1121,1121,1121,1121,0
20230801,155100,117746981,1121,1121,1121,1121,0
20230801,155000,117746981,1121,1121,1121,1121,0
20230801,154900,117746981,1121,1121,1121,1121,0
20230801,154800,117746981,1121,1121,1121,1121,0
20230801,154700,117746981,1121,1121,1121,1121,12170
20230801,154600,117746981,1121,1121,1121,1121,0
20230801,154500,117746981,1121,1121,1121,1121,0
20230801,154400,117746981,1121,1121,1121,1121,0
20230801,154300,117746981,1121,1121,1121,1121,0
20230801,154200,117746981,1121,1121,1121,1121,0
20230801,154100,117746981,1121,1121,1121,1121,0
20230801,154000,117746981,1121,1121,1121,1121,0
20230801,153900,117746981,1121,1121,1121,1121,0
20230801,153800,117746981,1121,1121,1121,1121,0
20230801,153700,117746981,1121,1121,1121,1121,0
20230801,153600,117746981,1121,1121,1121,1121,0
20230801,153500,117746981,1121,1121,1121,1121,0
20230801,153400,117746981,1121,1121,1121,1121,0
20230801,153300,117746981,1121,1121,1121,1121,0
20230801,153200,117746981,1121,1121,1121,1121,0
20230801,153100,117746981,1121,1121,1121,1121,0
20230801,153000,117746981,1121,1121,1121,1121,12170
20230801,152900,104104411,1112,1112,1112,1112,0
20230801,152800,104104411,1112,1112,1112,1112,0
20230801,152700,104104411,1112,1112,1112,1112,0
20230801,152600,104104411,1112,1112,1112,1112,0
20230801,152500,104104411,1112,1112,1112,1112,0
20230801,152400,104104411,1112,1112,1112,1112,0
20230801,152300,104104411,1112,1112,1112,1112,0
20230801,152200,104104411,1112,1112,1112,1112,0
20230801,152100,104104411,1112,1112,1112,1112,0
20230801,152000,104104411,1112,1112,1112,1112,0
20230801,151900,104104411,1112,1106,1112,1106,6264
20230801,151800,97162362,1106,1103,1106,1103,1201
20230801,151700,95835534,1103,1103,1103,1103,200
20230801,151600,95614934,1105,1102,1105,1102,200
20230801,151500,95394051,1102,1102,1102,1102,1100
20230801,151400,94181851,1102,1102,1102,1102,201
20230801,151300,93960349,1097,1097,1097,1097,0
20230801,151200,93960349,1097,1097,1097,1097,0
20230801,151100,93960349,1097,1100,1100,1097,1504
20230801,151000,92307714,1100,1100,1100,1100,0
20230801,150900,92307714,1100,1100,1100,1100,299
20230801,150800,91978814,1100,1100,1100,1100,0
20230801,150700,91978814,1100,1100,1100,1100,10
20230801,150600,91967814,1099,1099,1099,1099,100
20230801,150500,91857914,1099,1099,1099,1099,1
20230801,150400,91856815,1099,1098,1099,1098,101
20230801,150300,91745916,1098,1098,1098,1098,200
20230801,150200,91526316,1098,1098,1098,1098,0
20230801,150100,91526316,1098,1098,1098,1098,0
20230801,150000,91526316,1098,1098,1098,1098,4
20230801,145900,91521924,1098,1098,1098,1098,0
20230801,145800,91521924,1098,1098,1098,1098,0
20230801,145700,91521924,1098,1098,1098,1098,4
20230801,145600,91517532,1098,1098,1098,1098,0
20230801,145500,91517532,1098,1098,1098,1098,0
20230801,145400,91517532,1098,1098,1098,1098,3
20230801,145300,91514238,1094,1094,1094,1094,0
20230801,145200,91514238,1094,1094,1094,1094,0
20230801,145100,91514238,1094,1094,1094,1094,0
20230801,145000,91514238,1094,1094,1094,1094,0
20230801,144900,91514238,1094,1094,1094,1094,0
20230801,144800,91514238,1094,1094,1094,1094,0
20230801,144700,91514238,1094,1094,1094,1094,0
20230801,144600,91514238,1094,1094,1094,1094,0
20230801,144500,91514238,1094,1101,1105,1094,259
20230801,144400,91228105,1103,1103,1103,1103,0
20230801,144300,91228105,1103,1103,1103,1103,0
20230801,144200,91228105,1103,1092,1103,1092,34
20230801,144100,91190955,1104,1095,1104,1095,500
20230801,144000,90640525,1090,1090,1090,1090,0
20230801,143900,90640525,1090,1090,1090,1090,0
20230801,143800,90640525,1090,1090,1090,1090,0
20230801,143700,90640525,1090,1090,1090,1090,0
20230801,143600,90640525,1090,1090,1090,1090,0
20230801,143500,90640525,1090,1090,1090,1090,0
20230801,143400,90640525,1090,1090,1090,1090,0
20230801,143300,90640525,1090,1090,1090,1090,0
20230801,143200,90640525,1090,1090,1090,1090,0
20230801,143100,90640525,1090,1090,1090,1090,0
20230801,143000,90640525,1090,1090,1090,1090,0
20230801,142900,90640525,1090,1090,1090,1090,33
20230801,142800,90604555,1090,1090,1090,1090,15
20230801,142700,90588205,1090,1090,1090,1090,4
20230801,142600,90583845,1090,1090,1090,1090,0
20230801,142500,90583845,1090,1090,1090,1090,268
20230801,142400,90291725,1090,1090,1090,1090,0
20230801,142300,90291725,1090,1090,1090,1090,0
20230801,142200,90291725,1090,1090,1090,1090,0
20230801,142100,90291725,1090,1090,1090,1090,0
20230801,142000,90291725,1090,1090,1090,1090,2
20230801,141900,90289545,1087,1087,1087,1087,0
20230801,141800,90289545,1087,1087,1087,1087,0
20230801,141700,90289545,1087,1087,1087,1087,0
20230801,141600,90289545,1087,1087,1087,1087,0
20230801,141500,90289545,1087,1087,1087,1087,36
20230801,141400,90250413,1087,1087,1087,1087,0
20230801,141300,90250413,1087,1087,1087,1087,1
20230801,141200,90249326,1090,1090,1090,1090,0
20230801,141100,90249326,1090,1090,1090,1090,0
20230801,141000,90249326,1090,1090,1090,1090,0
20230801,140900,90249326,1090,1090,1090,1090,0
20230801,140800,90249326,1090,1090,1090,1090,0
20230801,140700,90249326,1090,1090,1090,1090,0
20230801,140600,90249326,1090,1090,1090,1090,0
20230801,140500,90249326,1090,1090,1090,1090,1030
20230801,140400,89126626,1090,1090,1090,1090,0
20230801,140300,89126626,1090,1090,1090,1090,0
20230801,140200,89126626,1090,1090,1090,1090,0
20230801,140100,89126626,1090,1090,1090,1090,0
20230801,140000,89126626,1090,1090,1090,1090,0
20230801,135900,89126626,1090,1090,1090,1090,4
20230801,135800,89122266,1084,1105,1105,1084,4756
20230801,135700,83957704,1105,1105,1105,1105,0
20230801,135600,83957704,1105,1105,1105,1105,0
20230801,135500,83957704,1105,1105,1105,1105,0
20230801,135400,83957704,1105,1105,1105,1105,0
20230801,135300,83957704,1105,1105,1105,1105,0
20230801,135200,83957704,1105,1105,1105,1105,0
20230801,135100,83957704,1105,1099,1105,1099,100
20230801,135000,83847714,1099,1093,1100,1093,700
20230801,134900,83080716,1098,1098,1098,1098,0
20230801,134800,83080716,1098,1098,1098,1098,0
20230801,134700,83080716,1098,1098,1098,1098,0
20230801,134600,83080716,1098,1098,1098,1098,0
20230801,134500,83080716,1098,1098,1098,1098,0
20230801,134400,83080716,1098,1098,1098,1098,0
20230801,134300,83080716,1098,1098,1098,1098,0
20230801,134200,83080716,1098,1098,1098,1098,0
20230801,134100,83080716,1098,1098,1098,1098,0
20230801,134000,83080716,1098,1098,1098,1098,0
20230801,133900,83080716,1098,1098,1098,1098,0
20230801,133800,83080716,1098,1098,1098,1098,0
20230801,133700,83080716,1098,1098,1098,1098,0
20230801,133600,83080716,1098,1098,1098,1098,0
20230801,133500,83080716,1098,1098,1098,1098,0
20230801,133400,83080716,1098,1089,1098,1089,22
20230801,133300,83056578,1098,1098,1098,1098,0
20230801,133200,83056578,1098,1098,1098,1098,0
20230801,133100,83056578,1098,1098,1098,1098,2000
20230801,133000,80860578,1098,1098,1098,1098,0
20230801,132900,80860578,1098,1098,1098,1098,306
20230801,132800,80524590,1088,1088,1088,1088,0
20230801,132700,80524590,1088,1088,1088,1088,0
20230801,132600,80524590,1088,1104,1104,1088,110
20230801,132500,80404652,1104,1104,1104,1104,10
20230801,132400,80393612,1104,1104,1104,1104,0
20230801,132300,80393612,1104,1104,1104,1104,0
20230801,132200,80393612,1104,1104,1104,1104,0
20230801,132100,80393612,1104,1104,1104,1104,10
20230801,132000,80382572,1104,1106,1106,1100,3008
20230801,131900,77073738,1106,1106,1106,1106,0
20230801,131800,77073738,1106,1106,1106,1106,1
20230801,131700,77072632,1106,1106,1106,1106,0
20230801,131600,77072632,1106,1106,1106,1106,0
20230801,131500,77072632,1106,1106,1106,1106,20
20230801,131400,77050512,1106,1106,1106,1106,0
20230801,131300,77050512,1106,1106,1106,1106,1
20230801,131200,77049406,1106,1106,1106,1106,0
20230801,131100,77049406,1106,1106,1106,1106,0
20230801,131000,77049406,1106,1106,1106,1106,0
20230801,130900,77049406,1106,1105,1106,1105,300
20230801,130800,76717706,1098,1098,1098,1098,456
20230801,130700,76217018,1100,1100,1100,1100,0
20230801,130600,76217018,1100,1100,1100,1100,0
20230801,130500,76217018,1100,1100,1100,1100,0
20230801,130400,76217018,1100,1100,1100,1100,0
20230801,130300,76217018,1100,1100,1100,1100,0
20230801,130200,76217018,1100,1100,1100,1100,0
20230801,130100,76217018,1100,1100,1100,1100,0
20230801,130000,76217018,1100,1100,1100,1100,0
20230801,125900,76217018,1100,1100,1100,1100,0
20230801,125800,76217018,1100,1100,1100,1100,0
20230801,125700,76217018,1100,1100,1100,1100,0
20230801,125600,76217018,1100,1100,1100,1100,0
20230801,125500,76217018,1100,1100,1100,1100,721
20230801,125400,75423918,1101,1101,1101,1101,93
20230801,125300,75321525,1101,1101,1101,1101,106
20230801,125200,75204819,1105,1105,1105,1105,0
20230801,125100,75204819,1105,1105,1105,1105,0
20230801,125000,75204819,1105,1105,1105,1105,0
20230801,124900,75204819,1105,1105,1105,1105,0
20230801,124800,75204819,1105,1105,1105,1105,200
20230801,124700,74983819,1102,1102,1102,1102,0
20230801,124600,74983819,1102,1102,1102,1102,0
20230801,124500,74983819,1102,1102,1102,1102,3
20230801,124400,74980513,1101,1101,1101,1101,1
20230801,124300,74979412,1100,1100,1100,1100,0
20230801,124200,74979412,1100,1100,1100,1100,2
20230801,124100,74977212,1100,1101,1101,1100,475
20230801,124000,74454538,1107,1107,1107,1107,0
20230801,123900,74454538,1107,1107,1107,1107,0
20230801,123800,74454538,1107,1107,1107,1107,0
20230801,123700,74454538,1107,1107,1107,1107,0
20230801,123600,74454538,1107,1107,1107,1107,0
20230801,123500,74454538,1107,1107,1107,1107,0
20230801,123400,74454538,1107,1107,1107,1107,0
20230801,123300,74454538,1107,1107,1107,1107,0
20230801,123200,74454538,1107,1107,1107,1107,0
20230801,123100,74454538,1107,1107,1107,1107,0
20230801,123000,74454538,1107,1107,1107,1107,0
20230801,122900,74454538,1107,1107,1107,1107,1
20230801,122800,74453431,1106,1106,1106,1106,100
20230801,122700,74342831,1106,1106,1106,1106,0
20230801,122600,74342831,1106,1106,1106,1106,100
20230801,122500,74232231,1106,1106,1106,1106,100
20230801,122400,74121631,1100,1100,1100,1100,3010
20230801,122300,70810631,1100,1100,1100,1100,0
20230801,122200,70810631,1100,1100,1100,1100,1
20230801,122100,70809531,1100,1100,1100,1100,5000
20230801,122000,65309531,1105,1105,1105,1105,0
20230801,121900,65309531,1105,1105,1105,1105,0
20230801,121800,65309531,1105,1105,1105,1105,0
20230801,121700,65309531,1105,1105,1105,1105,0
20230801,121600,65309531,1105,1105,1105,1105,1500
20230801,121500,63652031,1105,1105,1105,1105,0
20230801,121400,63652031,1105,1105,1105,1105,913
20230801,121300,62643166,1106,1106,1106,1106,0
20230801,121200,62643166,1106,1106,1106,1106,1
20230801,121100,62642060,1106,1106,1106,1106,0
20230801,121000,62642060,1106,1106,1106,1106,0
20230801,120900,62642060,1106,1106,1106,1106,0
20230801,120800,62642060,1106,1105,1106,1105,130
20230801,120700,62498391,1105,1105,1105,1105,142
20230801,120600,62341481,1105,1105,1105,1105,0
20230801,120500,62341481,1105,1105,1105,1105,0
20230801,120400,62341481,1105,1105,1105,1105,91
20230801,120300,62240926,1105,1105,1105,1105,91
20230801,120200,62140371,1105,1105,1105,1105,0
20230801,120100,62140371,1105,1105,1105,1105,0
20230801,120000,62140371,1105,1105,1105,1105,21
20230801,115900,62117166,1105,1105,1105,1105,0
20230801,115800,62117166,1105,1105,1105,1105,0
20230801,115700,62117166,1105,1105,1105,1105,0
20230801,115600,62117166,1105,1105,1105,1105,0
20230801,115500,62117166,1105,1105,1105,1105,0
20230801,115400,62117166,1105,1105,1105,1105,0
20230801,115300,62117166,1105,1105,1105,1105,0
20230801,115200,62117166,1105,1105,1105,1105,0
20230801,115100,62117166,1105,1105,1105,1105,0
20230801,115000,62117166,1105,1105,1105,1105,0
20230801,114900,62117166,1105,1105,1105,1105,0
20230801,114800,62117166,1105,1105,1105,1105,0
20230801,114700,62117166,1105,1105,1105,1105,0
20230801,114600,62117166,1105,1105,1105,1105,0
20230801,114500,62117166,1105,1104,1105,1104,500
20230801,114400,61565119,1104,1102,1104,1102,300
20230801,114300,61234216,1100,1100,1100,1100,0
20230801,114200,61234216,1100,1100,1100,1100,456
20230801,114100,60732616,1104,1104,1104,1104,0
20230801,114000,60732616,1104,1104,1104,1104,0
20230801,113900,60732616,1104,1104,1104,1104,0
20230801,113800,60732616,1104,1104,1104,1104,0
20230801,113700,60732616,1104,1104,1104,1104,0
20230801,113600,60732616,1104,1104,1104,1104,132
20230801,113500,60586888,1104,1104,1104,1104,0
20230801,113400,60586888,1104,1104,1104,1104,0
20230801,113300,60586888,1104,1104,1104,1104,0
20230801,113200,60586888,1104,1104,1104,1104,1
20230801,113100,60585784,1100,1100,1100,1100,1
20230801,113000,60584684,1100,1100,1100,1100,300
20230801,112900,60254684,1100,1100,1100,1100,0
20230801,112800,60254684,1100,1100,1100,1100,0
20230801,112700,60254684,1100,1100,1100,1100,0
20230801,112600,60254684,1100,1100,1100,1100,2001
20230801,112500,58053584,1100,1100,1100,1100,10010
20230801,112400,47042584,1100,1100,1100,1100,0
20230801,112300,47042584,1100,1100,1100,1100,40
20230801,112200,46998584,1100,1100,1100,1100,0
20230801,112100,46998584,1100,1100,1100,1100,0
20230801,112000,46998584,1100,1100,1100,1100,0
20230801,111900,46998584,1100,1100,1100,1100,0
20230801,111800,46998584,1100,1101,1101,1100,42
20230801,111700,46952361,1103,1103,1103,1103,0
20230801,111600,46952361,1103,1103,1103,1103,1
20230801,111500,46951258,1105,1105,1105,1105,0
20230801,111400,46951258,1105,1105,1105,1105,0
20230801,111300,46951258,1105,1105,1105,1105,0
20230801,111200,46951258,1105,1105,1105,1105,38
20230801,111100,46909268,1105,1105,1105,1105,0
20230801,111000,46909268,1105,1105,1105,1105,7
20230801,110900,46901533,1102,1102,1102,1102,0
20230801,110800,46901533,1102,1102,1102,1102,0
20230801,110700,46901533,1102,1102,1102,1102,205
20230801,110600,46675623,1106,1106,1106,1106,0
20230801,110500,46675623,1106,1106,1106,1106,0
20230801,110400,46675623,1106,1106,1106,1106,0
20230801,110300,46675623,1106,1106,1106,1106,0
20230801,110200,46675623,1106,1106,1106,1106,0
20230801,110100,46675623,1106,1106,1106,1106,2
20230801,110000,46673411,1106,1106,1106,1106,0
20230801,105900,46673411,1106,1106,1106,1106,1
20230801,105800,46672305,1106,1106,1106,1106,1
20230801,105700,46671199,1107,1107,1107,1107,0
20230801,105600,46671199,1107,1107,1107,1107,0
20230801,105500,46671199,1107,1107,1107,1107,0
20230801,105400,46671199,1107,1107,1107,1107,1
20230801,105300,46670092,1106,1106,1106,1106,3
20230801,105200,46666774,1106,1106,1106,1106,3
20230801,105100,46663456,1101,1101,1101,1101,100
20230801,105000,46553356,1101,1101,1101,1101,0
20230801,104900,46553356,1101,1101,1101,1101,0
20230801,104800,46553356,1101,1101,1101,1101,0
20230801,104700,46553356,1101,1101,1101,1101,0
20230801,104600,46553356,1101,1101,1101,1101,0
20230801,104500,46553356,1101,1101,1101,1101,100
20230801,104400,46443256,1101,1101,1101,1101,88
20230801,104300,46346368,1100,1104,1104,1100,3468
20230801,104200,42527731,1104,1104,1104,1104,2
20230801,104100,42525523,1104,1105,1105,1104,18
20230801,104000,42505634,1104,1104,1104,1104,200
20230801,103900,42284834,1109,1109,1109,1109,0
20230801,103800,42284834,1109,1109,1109,1109,0
20230801,103700,42284834,1109,1109,1109,1109,0
20230801,103600,42284834,1109,1105,1109,1105,403
20230801,103500,41839487,1109,1109,1109,1109,16
20230801,103400,41821743,1109,1109,1109,1109,0
20230801,103300,41821743,1109,1109,1109,1109,1
20230801,103200,41820634,1109,1109,1109,1109,2
20230801,103100,41818416,1109,1109,1109,1109,0
20230801,103000,41818416,1109,1109,1109,1109,0
20230801,102900,41818416,1109,1109,1109,1109,0
20230801,102800,41818416,1109,1109,1109,1109,10
20230801,102700,41807326,1109,1109,1109,1109,100
20230801,102600,41696426,1110,1109,1110,1109,500
20230801,102500,41141526,1110,1110,1110,1110,5
20230801,102400,41135976,1110,1110,1110,1110,0
20230801,102300,41135976,1110,1110,1110,1110,0
20230801,102200,41135976,1110,1109,1110,1109,3299
20230801,102100,37474596,1110,1110,1110,1110,0
20230801,102000,37474596,1110,1108,1110,1108,160
20230801,101900,37297226,1108,1108,1108,1108,0
20230801,101800,37297226,1108,1108,1108,1108,10
20230801,101700,37286146,1100,1101,1101,1100,868
20230801,101600,36330899,1112,1112,1112,1112,0
20230801,101500,36330899,1112,1112,1112,1112,0
20230801,101400,36330899,1112,1108,1112,1105,1128
20230801,101300,35078905,1105,1105,1105,1105,1
20230801,101200,35077800,1105,1105,1105,1105,0
20230801,101100,35077800,1105,1105,1105,1105,0
20230801,101000,35077800,1105,1105,1105,1105,0
20230801,100900,35077800,1105,1105,1105,1105,0
20230801,100800,35077800,1105,1105,1105,1105,298
20230801,100700,34748510,1108,1108,1108,1108,465
20230801,100600,34233290,1108,1108,1108,1108,0
20230801,100500,34233290,1108,1108,1108,1108,0
20230801,100400,34233290,1108,1108,1108,1108,0
20230801,100300,34233290,1108,1108,1108,1108,0
20230801,100200,34233290,1108,1108,1108,1108,0
20230801,100100,34233290,1108,1108,1108,1108,0
20230801,100000,34233290,1108,1108,1108,1108,0
20230801,095900,34233290,1108,1108,1108,1108,0
20230801,095800,34233290,1108,1108,1108,1108,0
20230801,095700,34233290,1108,1108,1108,1108,0
20230801,095600,34233290,1108,1105,1108,1105,14
20230801,095500,34217784,1103,1103,1103,1103,0
20230801,095400,34217784,1103,1103,1103,1103,35
20230801,095300,34179179,1109,1109,1109,1109,0
20230801,095200,34179179,1109,1109,1109,1109,100
20230801,095100,34068279,1109,1103,1109,1100,678
20230801,095000,33320889,1109,1109,1109,1109,0
20230801,094900,33320889,1109,1109,1109,1109,0
20230801,094800,33320889,1109,1109,1109,1109,137
20230801,094700,33168956,1103,1104,1104,1103,939
20230801,094600,32132710,1104,1104,1109,1104,240
20230801,094500,31867605,1103,1103,1103,1103,0
20230801,094400,31867605,1103,1103,1103,1103,0
20230801,094300,31867605,1103,1103,1103,1103,0
20230801,094200,31867605,1103,1103,1103,1103,666
20230801,094100,31133007,1103,1102,1103,1100,875
20230801,094000,30169328,1103,1104,1104,1101,737
20230801,093900,29357225,1104,1107,1107,1104,500
20230801,093800,28805105,1110,1110,1110,1110,0
20230801,093700,28805105,1110,1115,1115,1110,501
20230801,093600,28248990,1110,1110,1110,1110,170
20230801,093500,28060290,1110,1115,1115,1110,204
20230801,093400,27833830,1114,1114,1114,1114,145
20230801,093300,27672300,1107,1115,1115,1107,18
20230801,093200,27652285,1110,1110,1110,1110,0
20230801,093100,27652285,1110,1110,1110,1110,2000
20230801,093000,25432285,1117,1108,1117,1108,372
20230801,092900,25017409,1118,1118,1118,1118,0
20230801,092800,25017409,1118,1118,1118,1118,3
20230801,092700,25014055,1100,1100,1100,1100,0
20230801,092600,25014055,1100,1108,1121,1100,4217
20230801,092500,20327502,1109,1109,1109,1109,0
20230801,092400,20327502,1109,1110,1110,1109,6
20230801,092300,20320845,1108,1105,1108,1105,4359
20230801,092200,15491402,1100,1104,1104,1100,828
20230801,092100,14580122,1104,1103,1104,1097,373
20230801,092000,14168569,1104,1094,1104,1094,7558
20230801,091900,5875738,1094,1091,1094,1091,301
20230801,091800,5546447,1095,1095,1095,1095,0
20230801,091700,5546447,1095,1095,1095,1095,0
20230801,091600,5546447,1095,1091,1095,1091,67
20230801,091500,5473179,1094,1094,1094,1094,0
20230801,091400,5473179,1094,1089,1096,1082,782
20230801,091300,4624469,1096,1096,1096,1096,13
20230801,091200,4610221,1096,1096,1096,1096,9
20230801,091100,4600357,1096,1089,1096,1088,564
20230801,091000,3986523,1097,1097,1097,1097,0
20230801,090900,3986523,1097,1097,1097,1097,11
20230801,090800,3974456,1087,1087,1087,1087,40
20230801,090700,3930976,1098,1098,1098,1098,9
20230801,090600,3921094,1084,1099,1099,1084,187
20230801,090500,3718371,1100,1100,1100,1100,2
20230801,090400,3716171,1100,1099,1100,1099,1001
20230801,090300,2615251,1100,1087,1100,1087,1108
20230801,090200,1402026,1086,1086,1086,1086,487
20230801,090100,873144,1086,1086,1086,1086,0
20230801,090000,873144,1086,1086,1086,1086,804