KissMeData/057540/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192700,1296712321,1159,1159,1159,1159,14367
20230801,192600,1296712321,1159,1159,1159,1159,0
20230801,192500,1296712321,1159,1159,1159,1159,0
20230801,192400,1296712321,1159,1159,1159,1159,0
20230801,192300,1296712321,1159,1159,1159,1159,0
20230801,192200,1296712321,1159,1159,1159,1159,0
20230801,192100,1296712321,1159,1159,1159,1159,0
20230801,192000,1296712321,1159,1159,1159,1159,0
20230801,191900,1296712321,1159,1159,1159,1159,0
20230801,191800,1296712321,1159,1159,1159,1159,0
20230801,191700,1296712321,1159,1159,1159,1159,0
20230801,191600,1296712321,1159,1159,1159,1159,0
20230801,191500,1296712321,1159,1159,1159,1159,0
20230801,191400,1296712321,1159,1159,1159,1159,0
20230801,191300,1296712321,1159,1159,1159,1159,0
20230801,191200,1296712321,1159,1159,1159,1159,0
20230801,191100,1296712321,1159,1159,1159,1159,0
20230801,191000,1296712321,1159,1159,1159,1159,0
20230801,190900,1296712321,1159,1159,1159,1159,0
20230801,190800,1296712321,1159,1159,1159,1159,0
20230801,190700,1296712321,1159,1159,1159,1159,0
20230801,190600,1296712321,1159,1159,1159,1159,0
20230801,190500,1296712321,1159,1159,1159,1159,0
20230801,190400,1296712321,1159,1159,1159,1159,0
20230801,190300,1296712321,1159,1159,1159,1159,0
20230801,190200,1296712321,1159,1159,1159,1159,0
20230801,190100,1296712321,1159,1159,1159,1159,0
20230801,190000,1296712321,1159,1159,1159,1159,0
20230801,185900,1296712321,1159,1159,1159,1159,0
20230801,185800,1296712321,1159,1159,1159,1159,0
20230801,185700,1296712321,1159,1159,1159,1159,14367
20230801,185600,1296712321,1159,1159,1159,1159,0
20230801,185500,1296712321,1159,1159,1159,1159,0
20230801,185400,1296712321,1159,1159,1159,1159,0
20230801,185300,1296712321,1159,1159,1159,1159,0
20230801,185200,1296712321,1159,1159,1159,1159,0
20230801,185100,1296712321,1159,1159,1159,1159,0
20230801,185000,1296712321,1159,1159,1159,1159,0
20230801,184900,1296712321,1159,1159,1159,1159,0
20230801,184800,1296712321,1159,1159,1159,1159,0
20230801,184700,1296712321,1159,1159,1159,1159,0
20230801,184600,1296712321,1159,1159,1159,1159,0
20230801,184500,1296712321,1159,1159,1159,1159,0
20230801,184400,1296712321,1159,1159,1159,1159,0
20230801,184300,1296712321,1159,1159,1159,1159,0
20230801,184200,1296712321,1159,1159,1159,1159,0
20230801,184100,1296712321,1159,1159,1159,1159,0
20230801,184000,1296712321,1159,1159,1159,1159,0
20230801,183900,1296712321,1159,1159,1159,1159,0
20230801,183800,1296712321,1159,1159,1159,1159,0
20230801,183700,1296712321,1159,1159,1159,1159,0
20230801,183600,1296712321,1159,1159,1159,1159,0
20230801,183500,1296712321,1159,1159,1159,1159,0
20230801,183400,1296712321,1159,1159,1159,1159,0
20230801,183300,1296712321,1159,1159,1159,1159,0
20230801,183200,1296712321,1159,1159,1159,1159,0
20230801,183100,1296712321,1159,1159,1159,1159,0
20230801,183000,1296712321,1159,1159,1159,1159,0
20230801,182900,1296712321,1159,1159,1159,1159,0
20230801,182800,1296712321,1159,1159,1159,1159,0
20230801,182700,1296712321,1159,1159,1159,1159,14367
20230801,182600,1296712321,1159,1159,1159,1159,0
20230801,182500,1296712321,1159,1159,1159,1159,0
20230801,182400,1296712321,1159,1159,1159,1159,0
20230801,182300,1296712321,1159,1159,1159,1159,0
20230801,182200,1296712321,1159,1159,1159,1159,0
20230801,182100,1296712321,1159,1159,1159,1159,0
20230801,182000,1296712321,1159,1159,1159,1159,0
20230801,181900,1296712321,1159,1159,1159,1159,0
20230801,181800,1296712321,1159,1159,1159,1159,0
20230801,181700,1296712321,1159,1159,1159,1159,0
20230801,181600,1296712321,1159,1159,1159,1159,0
20230801,181500,1296712321,1159,1159,1159,1159,0
20230801,181400,1296712321,1159,1159,1159,1159,0
20230801,181300,1296712321,1159,1159,1159,1159,0
20230801,181200,1296712321,1159,1159,1159,1159,0
20230801,181100,1296712321,1159,1159,1159,1159,0
20230801,181000,1296712321,1159,1159,1159,1159,0
20230801,180900,1296712321,1159,1159,1159,1159,0
20230801,180800,1296712321,1159,1159,1159,1159,0
20230801,180700,1296712321,1159,1159,1159,1159,0
20230801,180600,1296712321,1159,1159,1159,1159,0
20230801,180500,1296712321,1159,1159,1159,1159,0
20230801,180400,1296712321,1159,1159,1159,1159,0
20230801,180300,1296712321,1159,1159,1159,1159,0
20230801,180200,1296712321,1159,1159,1159,1159,0
20230801,180100,1296712321,1159,1159,1159,1159,0
20230801,180000,1296712321,1159,1159,1159,1159,0
20230801,175900,1296712321,1159,1159,1159,1159,0
20230801,175800,1296712321,1159,1159,1159,1159,0
20230801,175700,1296712321,1159,1159,1159,1159,14367
20230801,175600,1296712321,1159,1159,1159,1159,0
20230801,175500,1296712321,1159,1159,1159,1159,0
20230801,175400,1296712321,1159,1159,1159,1159,0
20230801,175300,1296712321,1159,1159,1159,1159,0
20230801,175200,1296712321,1159,1159,1159,1159,0
20230801,175100,1296712321,1159,1159,1159,1159,0
20230801,175000,1296712321,1159,1159,1159,1159,0
20230801,174900,1296712321,1159,1159,1159,1159,0
20230801,174800,1296712321,1159,1159,1159,1159,0
20230801,174700,1296712321,1159,1159,1159,1159,0
20230801,174600,1296712321,1159,1159,1159,1159,0
20230801,174500,1296712321,1159,1159,1159,1159,0
20230801,174400,1296712321,1159,1159,1159,1159,0
20230801,174300,1296712321,1159,1159,1159,1159,0
20230801,174200,1296712321,1159,1159,1159,1159,0
20230801,174100,1296712321,1159,1159,1159,1159,0
20230801,174000,1296712321,1159,1159,1159,1159,0
20230801,173900,1296712321,1159,1159,1159,1159,0
20230801,173800,1296712321,1159,1159,1159,1159,0
20230801,173700,1296712321,1159,1159,1159,1159,0
20230801,173600,1296712321,1159,1159,1159,1159,0
20230801,173500,1296712321,1159,1159,1159,1159,0
20230801,173400,1296712321,1159,1159,1159,1159,0
20230801,173300,1296712321,1159,1159,1159,1159,0
20230801,173200,1296712321,1159,1159,1159,1159,0
20230801,173100,1296712321,1159,1159,1159,1159,0
20230801,173000,1296712321,1159,1159,1159,1159,0
20230801,172900,1296712321,1159,1159,1159,1159,0
20230801,172800,1296712321,1159,1159,1159,1159,0
20230801,172700,1296712321,1159,1159,1159,1159,14367
20230801,172600,1296712321,1159,1159,1159,1159,0
20230801,172500,1296712321,1159,1159,1159,1159,0
20230801,172400,1296712321,1159,1159,1159,1159,0
20230801,172300,1296712321,1159,1159,1159,1159,0
20230801,172200,1296712321,1159,1159,1159,1159,0
20230801,172100,1296712321,1159,1159,1159,1159,0
20230801,172000,1296712321,1159,1159,1159,1159,0
20230801,171900,1296712321,1159,1159,1159,1159,0
20230801,171800,1296712321,1159,1159,1159,1159,0
20230801,171700,1296712321,1159,1159,1159,1159,0
20230801,171600,1296712321,1159,1159,1159,1159,0
20230801,171500,1296712321,1159,1159,1159,1159,0
20230801,171400,1296712321,1159,1159,1159,1159,0
20230801,171300,1296712321,1159,1159,1159,1159,0
20230801,171200,1296712321,1159,1159,1159,1159,0
20230801,171100,1296712321,1159,1159,1159,1159,0
20230801,171000,1296712321,1159,1159,1159,1159,0
20230801,170900,1296712321,1159,1159,1159,1159,0
20230801,170800,1296712321,1159,1159,1159,1159,0
20230801,170700,1296712321,1159,1159,1159,1159,0
20230801,170600,1296712321,1159,1159,1159,1159,0
20230801,170500,1296712321,1159,1159,1159,1159,0
20230801,170400,1296712321,1159,1159,1159,1159,0
20230801,170300,1296712321,1159,1159,1159,1159,0
20230801,170200,1296712321,1159,1159,1159,1159,0
20230801,170100,1296712321,1159,1159,1159,1159,0
20230801,170000,1296712321,1159,1159,1159,1159,0
20230801,165900,1296712321,1159,1159,1159,1159,0
20230801,165800,1296712321,1159,1159,1159,1159,0
20230801,165700,1296712321,1159,1159,1159,1159,14367
20230801,165600,1296712321,1159,1159,1159,1159,0
20230801,165500,1296712321,1159,1159,1159,1159,0
20230801,165400,1296712321,1159,1159,1159,1159,0
20230801,165300,1296712321,1159,1159,1159,1159,0
20230801,165200,1296712321,1159,1159,1159,1159,0
20230801,165100,1296712321,1159,1159,1159,1159,0
20230801,165000,1296712321,1159,1159,1159,1159,0
20230801,164900,1296712321,1159,1159,1159,1159,0
20230801,164800,1296712321,1159,1159,1159,1159,0
20230801,164700,1296712321,1159,1159,1159,1159,0
20230801,164600,1296712321,1159,1159,1159,1159,0
20230801,164500,1296712321,1159,1159,1159,1159,0
20230801,164400,1296712321,1159,1159,1159,1159,0
20230801,164300,1296712321,1159,1159,1159,1159,0
20230801,164200,1296712321,1159,1159,1159,1159,0
20230801,164100,1296712321,1159,1159,1159,1159,0
20230801,164000,1296712321,1159,1159,1159,1159,0
20230801,163900,1296712321,1159,1159,1159,1159,0
20230801,163800,1296712321,1159,1159,1159,1159,0
20230801,163700,1296712321,1159,1159,1159,1159,0
20230801,163600,1296712321,1159,1159,1159,1159,0
20230801,163500,1296712321,1159,1159,1159,1159,0
20230801,163400,1296712321,1159,1159,1159,1159,0
20230801,163300,1296712321,1159,1159,1159,1159,0
20230801,163200,1296712321,1159,1159,1159,1159,0
20230801,163100,1296712321,1159,1159,1159,1159,0
20230801,163000,1296712321,1159,1159,1159,1159,0
20230801,162900,1296712321,1159,1159,1159,1159,0
20230801,162800,1296712321,1159,1159,1159,1159,0
20230801,162700,1296712321,1159,1159,1159,1159,14367
20230801,162600,1296712321,1159,1159,1159,1159,0
20230801,162500,1296712321,1159,1159,1159,1159,0
20230801,162400,1296712321,1159,1159,1159,1159,0
20230801,162300,1296712321,1159,1159,1159,1159,0
20230801,162200,1296712321,1159,1159,1159,1159,0
20230801,162100,1296712321,1159,1159,1159,1159,0
20230801,162000,1296712321,1159,1159,1159,1159,0
20230801,161900,1296712321,1159,1159,1159,1159,0
20230801,161800,1296712321,1159,1159,1159,1159,0
20230801,161700,1296712321,1159,1159,1159,1159,0
20230801,161600,1296712321,1159,1159,1159,1159,0
20230801,161500,1296712321,1159,1159,1159,1159,0
20230801,161400,1296712321,1159,1159,1159,1159,0
20230801,161300,1296712321,1159,1159,1159,1159,0
20230801,161200,1296712321,1159,1159,1159,1159,0
20230801,161100,1296712321,1159,1159,1159,1159,0
20230801,161000,1296712321,1159,1159,1159,1159,0
20230801,160900,1296712321,1159,1159,1159,1159,0
20230801,160800,1296712321,1159,1159,1159,1159,0
20230801,160700,1296712321,1159,1159,1159,1159,0
20230801,160600,1296712321,1159,1159,1159,1159,0
20230801,160500,1296712321,1159,1159,1159,1159,0
20230801,160400,1296712321,1159,1159,1159,1159,0
20230801,160300,1296712321,1159,1159,1159,1159,0
20230801,160200,1296712321,1159,1159,1159,1159,0
20230801,160100,1296712321,1159,1159,1159,1159,0
20230801,160000,1296712321,1159,1159,1159,1159,0
20230801,155900,1296712321,1159,1159,1159,1159,0
20230801,155800,1296712321,1159,1159,1159,1159,0
20230801,155700,1296712321,1159,1159,1159,1159,14367
20230801,155600,1296712321,1159,1159,1159,1159,0
20230801,155500,1296712321,1159,1159,1159,1159,0
20230801,155400,1296712321,1159,1159,1159,1159,0
20230801,155300,1296712321,1159,1159,1159,1159,0
20230801,155200,1296712321,1159,1159,1159,1159,0
20230801,155100,1296712321,1159,1159,1159,1159,0
20230801,155000,1296712321,1159,1159,1159,1159,0
20230801,154900,1296712321,1159,1159,1159,1159,0
20230801,154800,1296712321,1159,1159,1159,1159,0
20230801,154700,1296712321,1159,1159,1159,1159,0
20230801,154600,1296712321,1159,1159,1159,1159,0
20230801,154500,1296712321,1159,1159,1159,1159,0
20230801,154400,1296712321,1159,1159,1159,1159,0
20230801,154300,1296712321,1159,1159,1159,1159,0
20230801,154200,1296712321,1159,1159,1159,1159,0
20230801,154100,1296712321,1159,1159,1159,1159,0
20230801,154000,1296712321,1159,1159,1159,1159,0
20230801,153900,1296712321,1159,1159,1159,1159,0
20230801,153800,1296712321,1159,1159,1159,1159,0
20230801,153700,1296712321,1159,1159,1159,1159,0
20230801,153600,1296712321,1159,1159,1159,1159,0
20230801,153500,1296712321,1159,1159,1159,1159,0
20230801,153400,1296712321,1159,1159,1159,1159,0
20230801,153300,1296712321,1159,1159,1159,1159,0
20230801,153200,1296712321,1159,1159,1159,1159,0
20230801,153100,1296712321,1159,1159,1159,1159,0
20230801,153000,1296712321,1159,1159,1159,1159,14367
20230801,152900,1280060968,1155,1155,1155,1155,0
20230801,152800,1280060968,1155,1155,1155,1155,0
20230801,152700,1280060968,1155,1155,1155,1155,0
20230801,152600,1280060968,1155,1155,1155,1155,0
20230801,152500,1280060968,1155,1155,1155,1155,0
20230801,152400,1280060968,1155,1155,1155,1155,0
20230801,152300,1280060968,1155,1155,1155,1155,0
20230801,152200,1280060968,1155,1155,1155,1155,0
20230801,152100,1280060968,1155,1155,1155,1155,0
20230801,152000,1280060968,1155,1155,1155,1155,0
20230801,151900,1280060968,1155,1152,1155,1152,6479
20230801,151800,1272587025,1152,1154,1154,1151,14458
20230801,151700,1255923626,1153,1157,1157,1153,2826
20230801,151600,1252662891,1157,1153,1157,1153,2502
20230801,151500,1249774251,1152,1153,1153,1152,4
20230801,151400,1249769640,1154,1150,1154,1150,2004
20230801,151300,1247464958,1148,1149,1150,1148,3468
20230801,151200,1243479954,1149,1151,1151,1149,5758
20230801,151100,1236858097,1151,1151,1151,1151,1960
20230801,151000,1234602137,1151,1158,1158,1150,16771
20230801,150900,1215289985,1158,1158,1158,1157,3791
20230801,150800,1210900419,1158,1158,1166,1158,3375
20230801,150700,1206987713,1159,1160,1174,1159,30210
20230801,150600,1171698963,1160,1143,1160,1143,51896
20230801,150500,1111956574,1143,1143,1143,1143,1
20230801,150400,1111955431,1140,1140,1144,1140,1940
20230801,150300,1109743788,1140,1141,1141,1140,1732
20230801,150200,1107769076,1141,1142,1144,1141,2583
20230801,150100,1104820290,1142,1143,1143,1142,1089
20230801,150000,1103576552,1143,1143,1143,1143,400
20230801,145900,1103119352,1144,1144,1144,1143,1452
20230801,145800,1101458364,1144,1145,1145,1144,1150
20230801,145700,1100142264,1144,1144,1144,1144,5
20230801,145600,1100136544,1143,1143,1143,1143,1270
20230801,145500,1098684934,1144,1144,1144,1144,1000
20230801,145400,1097540934,1143,1142,1143,1142,1270
20230801,145300,1096089594,1142,1142,1142,1142,460
20230801,145200,1095564274,1142,1142,1142,1142,1000
20230801,145100,1094422274,1142,1141,1142,1141,41
20230801,145000,1094375492,1140,1140,1140,1140,892
20230801,144900,1093358612,1140,1140,1140,1140,220
20230801,144800,1093107812,1144,1144,1144,1144,0
20230801,144700,1093107812,1144,1144,1144,1144,0
20230801,144600,1093107812,1144,1144,1144,1144,1142
20230801,144500,1091801364,1145,1145,1145,1145,398
20230801,144400,1091345654,1145,1145,1145,1145,958
20230801,144300,1090248744,1145,1144,1145,1144,4604
20230801,144200,1084977264,1144,1135,1144,1135,22600
20230801,144100,1059223355,1135,1135,1135,1135,1578
20230801,144000,1057432325,1134,1133,1134,1131,4631
20230801,143900,1052188206,1133,1133,1133,1133,0
20230801,143800,1052188206,1133,1133,1133,1133,1
20230801,143700,1052187073,1129,1130,1130,1129,644
20230801,143600,1051459597,1130,1133,1133,1130,51
20230801,143500,1051401964,1129,1130,1130,1129,1088
20230801,143400,1050173010,1130,1131,1131,1130,5693
20230801,143300,1043735220,1131,1133,1133,1131,10468
20230801,143200,1031895910,1130,1130,1130,1130,60
20230801,143100,1031828110,1130,1133,1133,1130,775
20230801,143000,1030952357,1133,1133,1133,1133,2
20230801,142900,1030950091,1133,1133,1133,1133,3
20230801,142800,1030946692,1133,1133,1133,1133,300
20230801,142700,1030606792,1131,1131,1131,1131,0
20230801,142600,1030606792,1131,1131,1131,1131,607
20230801,142500,1029920275,1131,1131,1131,1131,0
20230801,142400,1029920275,1131,1131,1131,1131,1
20230801,142300,1029919144,1131,1131,1131,1131,100
20230801,142200,1029806044,1131,1131,1131,1131,102
20230801,142100,1029690682,1131,1131,1131,1131,1
20230801,142000,1029689551,1129,1129,1129,1129,1
20230801,141900,1029688422,1129,1131,1131,1129,1001
20230801,141800,1028558290,1133,1133,1133,1133,45
20230801,141700,1028507305,1133,1133,1133,1133,1
20230801,141600,1028506172,1129,1129,1129,1129,0
20230801,141500,1028506172,1129,1129,1129,1129,28
20230801,141400,1028474560,1129,1129,1129,1129,817
20230801,141300,1027552167,1129,1129,1129,1129,1759
20230801,141200,1025566256,1131,1133,1133,1131,2318
20230801,141100,1022943774,1133,1133,1133,1133,371
20230801,141000,1022523431,1133,1133,1133,1133,304
20230801,140900,1022178999,1133,1133,1133,1133,30
20230801,140800,1022145009,1133,1133,1133,1133,0
20230801,140700,1022145009,1133,1133,1133,1133,1
20230801,140600,1022143876,1131,1131,1131,1131,1
20230801,140500,1022142745,1131,1131,1131,1131,1
20230801,140400,1022141614,1131,1131,1131,1131,1307
20230801,140300,1020663397,1131,1131,1131,1131,1
20230801,140200,1020662266,1129,1129,1129,1129,5006
20230801,140100,1015010492,1129,1129,1129,1129,512
20230801,140000,1014432444,1129,1129,1131,1129,913
20230801,135900,1013401665,1131,1131,1131,1131,20
20230801,135800,1013379045,1131,1131,1131,1131,74
20230801,135700,1013295351,1131,1129,1131,1129,6001
20230801,135600,1006518220,1128,1128,1128,1128,2223
20230801,135500,1004010676,1128,1128,1128,1128,502
20230801,135400,1003444420,1128,1128,1128,1128,3
20230801,135300,1003441036,1128,1127,1128,1127,2373
20230801,135200,1000766533,1127,1126,1127,1126,1532
20230801,135100,999041468,1125,1123,1126,1123,1406
20230801,135000,997460517,1123,1124,1124,1123,18117
20230801,134900,977111927,1124,1125,1125,1124,5000
20230801,134800,971491427,1127,1126,1129,1124,3298
20230801,134700,967783470,1124,1127,1127,1124,8973
20230801,134600,957686373,1127,1133,1133,1127,184
20230801,134500,957478909,1133,1133,1133,1133,0
20230801,134400,957478909,1133,1128,1133,1128,351
20230801,134300,957082976,1128,1130,1130,1128,2678
20230801,134200,954062120,1134,1134,1134,1134,0
20230801,134100,954062120,1134,1134,1134,1134,3001
20230801,134000,950658986,1134,1134,1134,1134,20
20230801,133900,950636306,1135,1135,1135,1135,501
20230801,133800,950067671,1136,1135,1136,1129,15065
20230801,133700,933058105,1135,1135,1135,1135,1
20230801,133600,933056970,1130,1130,1130,1130,0
20230801,133500,933056970,1130,1130,1130,1130,500
20230801,133400,932491970,1130,1130,1130,1130,1261
20230801,133300,931067040,1131,1132,1132,1131,3419
20230801,133200,927199750,1136,1136,1136,1136,8
20230801,133100,927190662,1137,1137,1137,1137,0
20230801,133000,927190662,1137,1131,1137,1129,2276
20230801,132900,924618476,1131,1129,1131,1129,1145
20230801,132800,923324434,1130,1130,1131,1130,876
20230801,132700,922334532,1130,1130,1134,1128,8395
20230801,132600,912844822,1131,1136,1136,1131,4882
20230801,132500,907322015,1136,1134,1136,1131,13065
20230801,132400,892533355,1134,1136,1137,1134,4561
20230801,132300,887353827,1137,1137,1137,1136,1628
20230801,132200,885504037,1139,1142,1142,1137,15678
20230801,132100,867648909,1142,1143,1143,1142,120
20230801,132000,867511853,1143,1143,1143,1143,4
20230801,131900,867507281,1144,1144,1144,1144,0
20230801,131800,867507281,1144,1144,1144,1144,0
20230801,131700,867507281,1144,1142,1144,1142,102
20230801,131600,867390793,1142,1142,1142,1142,998
20230801,131500,866251077,1142,1142,1142,1142,4
20230801,131400,866246509,1141,1141,1141,1141,6600
20230801,131300,858715909,1141,1140,1141,1140,1026
20230801,131200,857546243,1140,1140,1140,1140,0
20230801,131100,857546243,1140,1141,1141,1139,7996
20230801,131000,848438598,1141,1139,1141,1139,2431
20230801,130900,845669081,1139,1143,1144,1139,9874
20230801,130800,834411726,1144,1144,1144,1144,17
20230801,130700,834392278,1145,1145,1145,1145,15
20230801,130600,834375103,1145,1145,1145,1145,10
20230801,130500,834363653,1145,1145,1145,1145,10
20230801,130400,834352203,1145,1144,1145,1144,60
20230801,130300,834283552,1144,1144,1144,1144,450
20230801,130200,833768752,1141,1141,1141,1141,23
20230801,130100,833742509,1141,1141,1141,1141,75
20230801,130000,833656934,1141,1143,1143,1141,601
20230801,125900,832969993,1143,1143,1143,1143,500
20230801,125800,832398493,1141,1141,1141,1141,0
20230801,125700,832398493,1141,1141,1141,1141,104
20230801,125600,832279829,1145,1141,1145,1141,1819
20230801,125500,830204274,1140,1140,1141,1140,1780
20230801,125400,828174963,1140,1143,1143,1140,351
20230801,125300,827774220,1145,1145,1145,1145,0
20230801,125200,827774220,1145,1145,1145,1145,0
20230801,125100,827774220,1145,1145,1145,1145,0
20230801,125000,827774220,1145,1142,1145,1141,2295
20230801,124900,825150895,1141,1144,1144,1141,4516
20230801,124800,819992934,1145,1144,1145,1144,3505
20230801,124700,815981209,1145,1144,1145,1144,9921
20230801,124600,804631565,1145,1145,1145,1145,0
20230801,124500,804631565,1145,1145,1145,1145,2500
20230801,124400,801769065,1145,1145,1145,1145,3
20230801,124300,801765630,1145,1145,1145,1145,40
20230801,124200,801719830,1145,1145,1145,1145,30
20230801,124100,801685480,1145,1145,1145,1145,7
20230801,124000,801677465,1145,1145,1145,1145,500
20230801,123900,801104965,1146,1146,1146,1146,0
20230801,123800,801104965,1146,1145,1146,1145,50
20230801,123700,801047697,1145,1145,1145,1145,10
20230801,123600,801036247,1145,1145,1145,1145,0
20230801,123500,801036247,1145,1145,1145,1145,583
20230801,123400,800368712,1145,1144,1145,1144,1454
20230801,123300,798704215,1144,1144,1144,1144,0
20230801,123200,798704215,1144,1144,1144,1144,1000
20230801,123100,797560215,1145,1145,1145,1145,1
20230801,123000,797559070,1144,1145,1145,1144,503
20230801,122900,796983635,1143,1143,1143,1143,710
20230801,122800,796172105,1145,1145,1145,1145,0
20230801,122700,796172105,1145,1142,1145,1142,948
20230801,122600,795089486,1142,1142,1142,1142,3
20230801,122500,795086060,1140,1145,1145,1140,21357
20230801,122400,770696410,1146,1146,1146,1146,0
20230801,122300,770696410,1146,1147,1147,1146,501
20230801,122200,770122263,1146,1147,1147,1146,300
20230801,122100,769778263,1147,1147,1147,1147,100
20230801,122000,769663563,1147,1147,1147,1147,0
20230801,121900,769663563,1147,1147,1147,1147,0
20230801,121800,769663563,1147,1147,1147,1147,0
20230801,121700,769663563,1147,1146,1147,1146,302
20230801,121600,769317171,1147,1147,1147,1147,139
20230801,121500,769157738,1147,1147,1147,1147,3
20230801,121400,769154297,1148,1148,1148,1148,0
20230801,121300,769154297,1148,1148,1148,1148,0
20230801,121200,769154297,1148,1148,1148,1148,0
20230801,121100,769154297,1148,1148,1148,1148,0
20230801,121000,769154297,1148,1148,1148,1148,307
20230801,120900,768801861,1148,1148,1148,1148,9
20230801,120800,768791529,1148,1148,1148,1148,246
20230801,120700,768509121,1148,1148,1148,1148,0
20230801,120600,768509121,1148,1148,1148,1148,0
20230801,120500,768509121,1148,1145,1148,1145,2005
20230801,120400,766213381,1145,1145,1145,1145,2
20230801,120300,766211091,1148,1148,1148,1148,21
20230801,120200,766186983,1146,1146,1146,1146,500
20230801,120100,765613983,1149,1149,1149,1149,0
20230801,120000,765613983,1149,1149,1149,1149,674
20230801,115900,764839557,1148,1148,1148,1148,101
20230801,115800,764723609,1148,1148,1148,1148,481
20230801,115700,764171421,1145,1145,1145,1145,10
20230801,115600,764159971,1145,1145,1148,1145,4719
20230801,115500,758754559,1145,1147,1147,1145,1390
20230801,115400,757161961,1147,1147,1147,1147,1
20230801,115300,757160814,1147,1147,1147,1147,851
20230801,115200,756184717,1147,1148,1148,1147,1428
20230801,115100,754546691,1148,1148,1148,1148,0
20230801,115000,754546691,1148,1148,1148,1148,0
20230801,114900,754546691,1148,1148,1148,1148,209
20230801,114800,754306759,1149,1149,1149,1149,0
20230801,114700,754306759,1149,1149,1149,1149,0
20230801,114600,754306759,1149,1149,1149,1149,0
20230801,114500,754306759,1149,1149,1149,1149,977
20230801,114400,753184186,1150,1150,1150,1150,7
20230801,114300,753176136,1150,1150,1150,1150,537
20230801,114200,752558586,1150,1150,1150,1150,5
20230801,114100,752552836,1150,1150,1150,1150,257
20230801,114000,752257286,1150,1148,1150,1148,5350
20230801,113900,746107779,1148,1145,1148,1145,9500
20230801,113800,735211679,1145,1144,1146,1144,4905
20230801,113700,729593216,1145,1144,1145,1143,39
20230801,113600,729548598,1142,1142,1142,1142,1
20230801,113500,729547456,1145,1145,1145,1145,26
20230801,113400,729517686,1140,1142,1142,1140,1150
20230801,113300,728204984,1145,1145,1145,1145,0
20230801,113200,728204984,1145,1145,1145,1145,0
20230801,113100,728204984,1145,1145,1145,1145,26
20230801,113000,728175214,1142,1142,1142,1142,40
20230801,112900,728129534,1145,1145,1145,1145,0
20230801,112800,728129534,1145,1145,1145,1145,50
20230801,112700,728072284,1143,1143,1143,1143,3050
20230801,112600,724586134,1145,1145,1145,1145,10
20230801,112500,724574684,1145,1145,1145,1145,0
20230801,112400,724574684,1145,1145,1145,1145,40
20230801,112300,724528884,1146,1146,1146,1146,0
20230801,112200,724528884,1146,1146,1146,1146,0
20230801,112100,724528884,1146,1146,1146,1146,10
20230801,112000,724517424,1145,1143,1145,1143,5642
20230801,111900,718057723,1144,1141,1144,1140,10149
20230801,111800,706477878,1143,1143,1143,1143,0
20230801,111700,706477878,1143,1142,1143,1142,1023
20230801,111600,705309590,1142,1143,1143,1142,3
20230801,111500,705306162,1143,1145,1145,1143,912
20230801,111400,704261926,1144,1144,1144,1144,171
20230801,111300,704066302,1144,1144,1144,1144,0
20230801,111200,704066302,1144,1144,1144,1144,40
20230801,111100,704020542,1145,1145,1145,1145,91
20230801,111000,703916347,1145,1144,1145,1144,314
20230801,110900,703556827,1142,1144,1144,1142,7416
20230801,110800,695085344,1144,1144,1144,1144,501
20230801,110700,694512200,1144,1144,1144,1144,2020
20230801,110600,692201320,1144,1145,1145,1144,504
20230801,110500,691624743,1145,1145,1145,1145,12
20230801,110400,691611003,1146,1146,1146,1146,398
20230801,110300,691154895,1145,1144,1145,1144,1657
20230801,110200,689259230,1145,1145,1145,1145,114
20230801,110100,689128700,1145,1145,1145,1145,886
20230801,110000,688114230,1147,1145,1147,1145,63
20230801,105900,688042091,1147,1145,1147,1145,309
20230801,105800,687688256,1148,1147,1148,1147,1375
20230801,105700,686109759,1148,1148,1148,1148,100
20230801,105600,685994959,1149,1149,1149,1149,0
20230801,105500,685994959,1149,1148,1149,1148,100
20230801,105400,685880062,1149,1148,1149,1148,261
20230801,105300,685580334,1148,1149,1149,1148,184
20230801,105200,685369092,1150,1150,1150,1150,2521
20230801,105100,682469942,1149,1148,1149,1148,2149
20230801,105000,680001580,1145,1145,1145,1145,100
20230801,104900,679887080,1148,1145,1148,1145,57
20230801,104800,679821812,1145,1145,1145,1145,0
20230801,104700,679821812,1145,1145,1145,1145,9
20230801,104600,679811507,1144,1144,1144,1144,0
20230801,104500,679811507,1144,1144,1145,1143,1854
20230801,104400,677691896,1144,1144,1144,1143,5069
20230801,104300,671893031,1144,1147,1147,1144,1450
20230801,104200,670233447,1148,1148,1148,1148,24
20230801,104100,670205895,1147,1147,1147,1147,12
20230801,104000,670192131,1149,1147,1149,1147,400
20230801,103900,669733131,1147,1147,1147,1147,766
20230801,103800,668854529,1147,1142,1147,1142,3266
20230801,103700,665113767,1140,1141,1141,1140,6000
20230801,103600,658273341,1140,1147,1147,1140,13276
20230801,103500,643104078,1147,1147,1147,1147,1700
20230801,103400,641154178,1149,1149,1149,1149,461
20230801,103300,640624489,1148,1150,1150,1148,2009
20230801,103200,638316725,1150,1150,1150,1150,10
20230801,103100,638305225,1150,1150,1150,1150,1108
20230801,103000,637031025,1150,1151,1151,1150,2426
20230801,102900,634240699,1151,1151,1151,1151,400
20230801,102800,633780299,1151,1150,1151,1149,847
20230801,102700,632806809,1150,1151,1151,1150,1813
20230801,102600,630721680,1150,1153,1153,1150,10322
20230801,102500,618835787,1153,1155,1155,1153,1725
20230801,102400,616844930,1153,1153,1153,1153,757
20230801,102300,615972109,1151,1152,1153,1151,1003
20230801,102200,614816349,1152,1155,1155,1152,507
20230801,102100,614231773,1156,1150,1156,1150,3011
20230801,102000,610766704,1150,1155,1155,1150,14664
20230801,101900,593870299,1156,1158,1158,1153,11118
20230801,101800,581030358,1158,1158,1158,1157,2469
20230801,101700,578172788,1158,1158,1158,1158,463
20230801,101600,577636634,1160,1158,1160,1157,6221
20230801,101500,570435908,1158,1159,1159,1158,3528
20230801,101400,566347808,1159,1160,1160,1159,2000
20230801,101300,564029799,1161,1161,1164,1158,2460
20230801,101200,561176282,1161,1162,1162,1160,4298
20230801,101100,556187126,1163,1164,1164,1163,176
20230801,101000,555982329,1165,1163,1165,1163,2949
20230801,100900,552546754,1163,1166,1166,1163,639
20230801,100800,551803572,1167,1168,1168,1162,6850
20230801,100700,543822353,1168,1162,1168,1162,23060
20230801,100600,516966544,1162,1161,1163,1161,1200
20230801,100500,515572204,1161,1162,1162,1161,1870
20230801,100400,513400764,1162,1163,1163,1162,1280
20230801,100300,511913254,1163,1165,1165,1163,2541
20230801,100200,508956325,1164,1165,1165,1164,1202
20230801,100100,507555996,1165,1164,1166,1164,3250
20230801,100000,503769718,1165,1163,1165,1163,6324
20230801,095900,496406141,1162,1165,1165,1162,4208
20230801,095800,491506271,1165,1162,1165,1162,14005
20230801,095700,475209762,1162,1161,1162,1161,2730
20230801,095600,472038439,1162,1161,1162,1159,2219
20230801,095500,469463752,1161,1160,1161,1160,4632
20230801,095400,464088102,1160,1162,1162,1160,2983
20230801,095300,460625326,1162,1163,1164,1162,4601
20230801,095200,455274636,1163,1160,1163,1160,3686
20230801,095100,450992912,1160,1159,1162,1159,7201
20230801,095000,442636328,1159,1158,1160,1158,5824
20230801,094900,435882338,1158,1159,1160,1158,5539
20230801,094800,429462382,1159,1158,1159,1158,721
20230801,094700,428626978,1157,1159,1161,1157,2624
20230801,094600,425587117,1159,1159,1161,1159,10122
20230801,094500,413850202,1159,1160,1160,1159,916
20230801,094400,412788504,1160,1158,1160,1158,3155
20230801,094300,409131226,1157,1154,1157,1154,628
20230801,094200,408404935,1154,1158,1159,1154,11226
20230801,094100,395421351,1158,1157,1159,1155,9135
20230801,094000,384845409,1155,1152,1159,1151,15989
20230801,093900,366374535,1151,1151,1151,1151,8873
20230801,093800,356161712,1151,1150,1151,1148,5653
20230801,093700,349659739,1150,1149,1152,1148,26019
20230801,093600,319737227,1149,1145,1149,1145,6949
20230801,093500,311766278,1145,1145,1145,1145,1783
20230801,093400,309724743,1145,1144,1145,1142,7769
20230801,093300,300840291,1144,1139,1144,1139,13390
20230801,093200,285546920,1140,1139,1140,1139,8567
20230801,093100,275786918,1139,1139,1139,1131,131
20230801,093000,275637745,1139,1136,1142,1136,9843
20230801,092900,264428708,1136,1135,1136,1135,2605
20230801,092800,261471428,1130,1128,1130,1127,3671
20230801,092700,257333168,1128,1128,1128,1128,269
20230801,092600,257029736,1129,1131,1131,1129,3763
20230801,092500,252778938,1131,1132,1132,1130,3990
20230801,092400,248267961,1132,1136,1136,1131,1540
20230801,092300,246523194,1136,1136,1136,1136,547
20230801,092200,245901802,1140,1144,1144,1137,5114
20230801,092100,240076529,1145,1144,1145,1144,1301
20230801,092000,238588035,1145,1140,1145,1140,8483
20230801,091900,228880818,1142,1138,1142,1137,18082
20230801,091800,208281950,1139,1139,1139,1138,6141
20230801,091700,201293437,1140,1139,1140,1138,8230
20230801,091600,191919220,1138,1133,1139,1132,17762
20230801,091500,171756237,1133,1131,1133,1131,2470
20230801,091400,168962513,1131,1135,1135,1131,4058
20230801,091300,164371365,1135,1137,1137,1135,1315
20230801,091200,162877210,1137,1137,1137,1132,7270
20230801,091100,154620201,1137,1130,1139,1130,13063
20230801,091000,139778814,1134,1135,1136,1130,10941
20230801,090900,127375227,1135,1130,1138,1129,20874
20230801,090800,103728507,1130,1118,1130,1117,28190
20230801,090700,72035778,1117,1115,1117,1115,6030
20230801,090600,65306698,1115,1116,1116,1115,631
20230801,090500,64603132,1115,1113,1116,1112,9234
20230801,090400,54320401,1112,1112,1112,1112,2626
20230801,090300,51400289,1111,1117,1117,1111,6825
20230801,090200,43811422,1117,1119,1119,1117,120
20230801,090100,43677276,1110,1122,1122,1110,31528
20230801,090000,8451057,1124,1127,1127,1122,7508