KissMeData/065500/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193100,54294839,1298,1298,1298,1298,117
20230801,193000,54294839,1298,1298,1298,1298,0
20230801,192900,54294839,1298,1298,1298,1298,0
20230801,192800,54294839,1298,1298,1298,1298,0
20230801,192700,54294839,1298,1298,1298,1298,0
20230801,192600,54294839,1298,1298,1298,1298,0
20230801,192500,54294839,1298,1298,1298,1298,0
20230801,192400,54294839,1298,1298,1298,1298,0
20230801,192300,54294839,1298,1298,1298,1298,0
20230801,192200,54294839,1298,1298,1298,1298,0
20230801,192100,54294839,1298,1298,1298,1298,0
20230801,192000,54294839,1298,1298,1298,1298,0
20230801,191900,54294839,1298,1298,1298,1298,0
20230801,191800,54294839,1298,1298,1298,1298,0
20230801,191700,54294839,1298,1298,1298,1298,0
20230801,191600,54294839,1298,1298,1298,1298,0
20230801,191500,54294839,1298,1298,1298,1298,0
20230801,191400,54294839,1298,1298,1298,1298,0
20230801,191300,54294839,1298,1298,1298,1298,0
20230801,191200,54294839,1298,1298,1298,1298,0
20230801,191100,54294839,1298,1298,1298,1298,0
20230801,191000,54294839,1298,1298,1298,1298,0
20230801,190900,54294839,1298,1298,1298,1298,0
20230801,190800,54294839,1298,1298,1298,1298,0
20230801,190700,54294839,1298,1298,1298,1298,0
20230801,190600,54294839,1298,1298,1298,1298,0
20230801,190500,54294839,1298,1298,1298,1298,0
20230801,190400,54294839,1298,1298,1298,1298,0
20230801,190300,54294839,1298,1298,1298,1298,0
20230801,190200,54294839,1298,1298,1298,1298,0
20230801,190100,54294839,1298,1298,1298,1298,117
20230801,190000,54294839,1298,1298,1298,1298,0
20230801,185900,54294839,1298,1298,1298,1298,0
20230801,185800,54294839,1298,1298,1298,1298,0
20230801,185700,54294839,1298,1298,1298,1298,0
20230801,185600,54294839,1298,1298,1298,1298,0
20230801,185500,54294839,1298,1298,1298,1298,0
20230801,185400,54294839,1298,1298,1298,1298,0
20230801,185300,54294839,1298,1298,1298,1298,0
20230801,185200,54294839,1298,1298,1298,1298,0
20230801,185100,54294839,1298,1298,1298,1298,0
20230801,185000,54294839,1298,1298,1298,1298,0
20230801,184900,54294839,1298,1298,1298,1298,0
20230801,184800,54294839,1298,1298,1298,1298,0
20230801,184700,54294839,1298,1298,1298,1298,0
20230801,184600,54294839,1298,1298,1298,1298,0
20230801,184500,54294839,1298,1298,1298,1298,0
20230801,184400,54294839,1298,1298,1298,1298,0
20230801,184300,54294839,1298,1298,1298,1298,0
20230801,184200,54294839,1298,1298,1298,1298,0
20230801,184100,54294839,1298,1298,1298,1298,0
20230801,184000,54294839,1298,1298,1298,1298,0
20230801,183900,54294839,1298,1298,1298,1298,0
20230801,183800,54294839,1298,1298,1298,1298,0
20230801,183700,54294839,1298,1298,1298,1298,0
20230801,183600,54294839,1298,1298,1298,1298,0
20230801,183500,54294839,1298,1298,1298,1298,0
20230801,183400,54294839,1298,1298,1298,1298,0
20230801,183300,54294839,1298,1298,1298,1298,0
20230801,183200,54294839,1298,1298,1298,1298,0
20230801,183100,54294839,1298,1298,1298,1298,117
20230801,183000,54294839,1298,1298,1298,1298,0
20230801,182900,54294839,1298,1298,1298,1298,0
20230801,182800,54294839,1298,1298,1298,1298,0
20230801,182700,54294839,1298,1298,1298,1298,0
20230801,182600,54294839,1298,1298,1298,1298,0
20230801,182500,54294839,1298,1298,1298,1298,0
20230801,182400,54294839,1298,1298,1298,1298,0
20230801,182300,54294839,1298,1298,1298,1298,0
20230801,182200,54294839,1298,1298,1298,1298,0
20230801,182100,54294839,1298,1298,1298,1298,0
20230801,182000,54294839,1298,1298,1298,1298,0
20230801,181900,54294839,1298,1298,1298,1298,0
20230801,181800,54294839,1298,1298,1298,1298,0
20230801,181700,54294839,1298,1298,1298,1298,0
20230801,181600,54294839,1298,1298,1298,1298,0
20230801,181500,54294839,1298,1298,1298,1298,0
20230801,181400,54294839,1298,1298,1298,1298,0
20230801,181300,54294839,1298,1298,1298,1298,0
20230801,181200,54294839,1298,1298,1298,1298,0
20230801,181100,54294839,1298,1298,1298,1298,0
20230801,181000,54294839,1298,1298,1298,1298,0
20230801,180900,54294839,1298,1298,1298,1298,0
20230801,180800,54294839,1298,1298,1298,1298,0
20230801,180700,54294839,1298,1298,1298,1298,0
20230801,180600,54294839,1298,1298,1298,1298,0
20230801,180500,54294839,1298,1298,1298,1298,0
20230801,180400,54294839,1298,1298,1298,1298,0
20230801,180300,54294839,1298,1298,1298,1298,0
20230801,180200,54294839,1298,1298,1298,1298,0
20230801,180100,54294839,1298,1298,1298,1298,117
20230801,180000,54294839,1298,1298,1298,1298,0
20230801,175900,54294839,1298,1298,1298,1298,0
20230801,175800,54294839,1298,1298,1298,1298,0
20230801,175700,54294839,1298,1298,1298,1298,0
20230801,175600,54294839,1298,1298,1298,1298,0
20230801,175500,54294839,1298,1298,1298,1298,0
20230801,175400,54294839,1298,1298,1298,1298,0
20230801,175300,54294839,1298,1298,1298,1298,0
20230801,175200,54294839,1298,1298,1298,1298,0
20230801,175100,54294839,1298,1298,1298,1298,0
20230801,175000,54294839,1298,1298,1298,1298,0
20230801,174900,54294839,1298,1298,1298,1298,0
20230801,174800,54294839,1298,1298,1298,1298,0
20230801,174700,54294839,1298,1298,1298,1298,0
20230801,174600,54294839,1298,1298,1298,1298,0
20230801,174500,54294839,1298,1298,1298,1298,0
20230801,174400,54294839,1298,1298,1298,1298,0
20230801,174300,54294839,1298,1298,1298,1298,0
20230801,174200,54294839,1298,1298,1298,1298,0
20230801,174100,54294839,1298,1298,1298,1298,0
20230801,174000,54294839,1298,1298,1298,1298,0
20230801,173900,54294839,1298,1298,1298,1298,0
20230801,173800,54294839,1298,1298,1298,1298,0
20230801,173700,54294839,1298,1298,1298,1298,0
20230801,173600,54294839,1298,1298,1298,1298,0
20230801,173500,54294839,1298,1298,1298,1298,0
20230801,173400,54294839,1298,1298,1298,1298,0
20230801,173300,54294839,1298,1298,1298,1298,0
20230801,173200,54294839,1298,1298,1298,1298,0
20230801,173100,54294839,1298,1298,1298,1298,117
20230801,173000,54294839,1298,1298,1298,1298,0
20230801,172900,54294839,1298,1298,1298,1298,0
20230801,172800,54294839,1298,1298,1298,1298,0
20230801,172700,54294839,1298,1298,1298,1298,0
20230801,172600,54294839,1298,1298,1298,1298,0
20230801,172500,54294839,1298,1298,1298,1298,0
20230801,172400,54294839,1298,1298,1298,1298,0
20230801,172300,54294839,1298,1298,1298,1298,0
20230801,172200,54294839,1298,1298,1298,1298,0
20230801,172100,54294839,1298,1298,1298,1298,0
20230801,172000,54294839,1298,1298,1298,1298,0
20230801,171900,54294839,1298,1298,1298,1298,0
20230801,171800,54294839,1298,1298,1298,1298,0
20230801,171700,54294839,1298,1298,1298,1298,0
20230801,171600,54294839,1298,1298,1298,1298,0
20230801,171500,54294839,1298,1298,1298,1298,0
20230801,171400,54294839,1298,1298,1298,1298,0
20230801,171300,54294839,1298,1298,1298,1298,0
20230801,171200,54294839,1298,1298,1298,1298,0
20230801,171100,54294839,1298,1298,1298,1298,0
20230801,171000,54294839,1298,1298,1298,1298,0
20230801,170900,54294839,1298,1298,1298,1298,0
20230801,170800,54294839,1298,1298,1298,1298,0
20230801,170700,54294839,1298,1298,1298,1298,0
20230801,170600,54294839,1298,1298,1298,1298,0
20230801,170500,54294839,1298,1298,1298,1298,0
20230801,170400,54294839,1298,1298,1298,1298,0
20230801,170300,54294839,1298,1298,1298,1298,0
20230801,170200,54294839,1298,1298,1298,1298,0
20230801,170100,54294839,1298,1298,1298,1298,117
20230801,170000,54294839,1298,1298,1298,1298,0
20230801,165900,54294839,1298,1298,1298,1298,0
20230801,165800,54294839,1298,1298,1298,1298,0
20230801,165700,54294839,1298,1298,1298,1298,0
20230801,165600,54294839,1298,1298,1298,1298,0
20230801,165500,54294839,1298,1298,1298,1298,0
20230801,165400,54294839,1298,1298,1298,1298,0
20230801,165300,54294839,1298,1298,1298,1298,0
20230801,165200,54294839,1298,1298,1298,1298,0
20230801,165100,54294839,1298,1298,1298,1298,0
20230801,165000,54294839,1298,1298,1298,1298,0
20230801,164900,54294839,1298,1298,1298,1298,0
20230801,164800,54294839,1298,1298,1298,1298,0
20230801,164700,54294839,1298,1298,1298,1298,0
20230801,164600,54294839,1298,1298,1298,1298,0
20230801,164500,54294839,1298,1298,1298,1298,0
20230801,164400,54294839,1298,1298,1298,1298,0
20230801,164300,54294839,1298,1298,1298,1298,0
20230801,164200,54294839,1298,1298,1298,1298,0
20230801,164100,54294839,1298,1298,1298,1298,0
20230801,164000,54294839,1298,1298,1298,1298,0
20230801,163900,54294839,1298,1298,1298,1298,0
20230801,163800,54294839,1298,1298,1298,1298,0
20230801,163700,54294839,1298,1298,1298,1298,0
20230801,163600,54294839,1298,1298,1298,1298,0
20230801,163500,54294839,1298,1298,1298,1298,0
20230801,163400,54294839,1298,1298,1298,1298,0
20230801,163300,54294839,1298,1298,1298,1298,0
20230801,163200,54294839,1298,1298,1298,1298,0
20230801,163100,54294839,1298,1298,1298,1298,117
20230801,163000,54294839,1298,1298,1298,1298,0
20230801,162900,54294839,1298,1298,1298,1298,0
20230801,162800,54294839,1298,1298,1298,1298,0
20230801,162700,54294839,1298,1298,1298,1298,0
20230801,162600,54294839,1298,1298,1298,1298,0
20230801,162500,54294839,1298,1298,1298,1298,0
20230801,162400,54294839,1298,1298,1298,1298,0
20230801,162300,54294839,1298,1298,1298,1298,0
20230801,162200,54294839,1298,1298,1298,1298,0
20230801,162100,54294839,1298,1298,1298,1298,0
20230801,162000,54294839,1298,1298,1298,1298,0
20230801,161900,54294839,1298,1298,1298,1298,0
20230801,161800,54294839,1298,1298,1298,1298,0
20230801,161700,54294839,1298,1298,1298,1298,0
20230801,161600,54294839,1298,1298,1298,1298,0
20230801,161500,54294839,1298,1298,1298,1298,0
20230801,161400,54294839,1298,1298,1298,1298,0
20230801,161300,54294839,1298,1298,1298,1298,0
20230801,161200,54294839,1298,1298,1298,1298,0
20230801,161100,54294839,1298,1298,1298,1298,0
20230801,161000,54294839,1298,1298,1298,1298,0
20230801,160900,54294839,1298,1298,1298,1298,0
20230801,160800,54294839,1298,1298,1298,1298,0
20230801,160700,54294839,1298,1298,1298,1298,0
20230801,160600,54294839,1298,1298,1298,1298,0
20230801,160500,54294839,1298,1298,1298,1298,0
20230801,160400,54294839,1298,1298,1298,1298,0
20230801,160300,54294839,1298,1298,1298,1298,0
20230801,160200,54294839,1298,1298,1298,1298,0
20230801,160100,54294839,1298,1298,1298,1298,117
20230801,160000,54294839,1298,1298,1298,1298,0
20230801,155900,54294839,1298,1298,1298,1298,0
20230801,155800,54294839,1298,1298,1298,1298,0
20230801,155700,54294839,1298,1298,1298,1298,0
20230801,155600,54294839,1298,1298,1298,1298,0
20230801,155500,54294839,1298,1298,1298,1298,0
20230801,155400,54294839,1298,1298,1298,1298,0
20230801,155300,54294839,1298,1298,1298,1298,0
20230801,155200,54294839,1298,1298,1298,1298,0
20230801,155100,54294839,1298,1298,1298,1298,0
20230801,155000,54294839,1298,1298,1298,1298,0
20230801,154900,54294839,1298,1298,1298,1298,0
20230801,154800,54294839,1298,1298,1298,1298,0
20230801,154700,54294839,1298,1298,1298,1298,0
20230801,154600,54294839,1298,1298,1298,1298,0
20230801,154500,54294839,1298,1298,1298,1298,0
20230801,154400,54294839,1298,1298,1298,1298,0
20230801,154300,54294839,1298,1298,1298,1298,0
20230801,154200,54294839,1298,1298,1298,1298,0
20230801,154100,54294839,1298,1298,1298,1298,0
20230801,154000,54294839,1298,1298,1298,1298,0
20230801,153900,54294839,1298,1298,1298,1298,0
20230801,153800,54294839,1298,1298,1298,1298,0
20230801,153700,54294839,1298,1298,1298,1298,0
20230801,153600,54294839,1298,1298,1298,1298,0
20230801,153500,54294839,1298,1298,1298,1298,0
20230801,153400,54294839,1298,1298,1298,1298,0
20230801,153300,54294839,1298,1298,1298,1298,0
20230801,153200,54294839,1298,1298,1298,1298,0
20230801,153100,54294839,1298,1298,1298,1298,117
20230801,153000,54294839,1298,1298,1298,1298,117
20230801,152900,54142973,1300,1300,1300,1300,0
20230801,152800,54142973,1300,1300,1300,1300,0
20230801,152700,54142973,1300,1300,1300,1300,0
20230801,152600,54142973,1300,1300,1300,1300,0
20230801,152500,54142973,1300,1300,1300,1300,0
20230801,152400,54142973,1300,1300,1300,1300,0
20230801,152300,54142973,1300,1300,1300,1300,0
20230801,152200,54142973,1300,1300,1300,1300,0
20230801,152100,54142973,1300,1300,1300,1300,0
20230801,152000,54142973,1300,1300,1300,1300,0
20230801,151900,54142973,1300,1300,1300,1300,8
20230801,151800,54132573,1300,1300,1300,1300,0
20230801,151700,54132573,1300,1300,1300,1300,110
20230801,151600,53989573,1300,1300,1300,1300,46
20230801,151500,53929773,1300,1300,1300,1300,0
20230801,151400,53929773,1300,1300,1300,1300,0
20230801,151300,53929773,1300,1300,1300,1300,32
20230801,151200,53888173,1300,1300,1300,1300,39
20230801,151100,53837473,1300,1300,1300,1300,1
20230801,151000,53836173,1300,1300,1300,1300,0
20230801,150900,53836173,1300,1300,1300,1300,0
20230801,150800,53836173,1300,1300,1300,1300,0
20230801,150700,53836173,1300,1300,1300,1300,1606
20230801,150600,51748373,1301,1301,1301,1301,0
20230801,150500,51748373,1301,1301,1301,1301,0
20230801,150400,51748373,1301,1301,1301,1301,0
20230801,150300,51748373,1301,1301,1301,1301,0
20230801,150200,51748373,1301,1301,1301,1301,0
20230801,150100,51748373,1301,1301,1301,1301,320
20230801,150000,51332053,1300,1300,1300,1300,0
20230801,145900,51332053,1300,1300,1300,1300,0
20230801,145800,51332053,1300,1298,1300,1298,4
20230801,145700,51326859,1300,1300,1300,1300,0
20230801,145600,51326859,1300,1300,1300,1300,100
20230801,145500,51196859,1300,1300,1300,1300,0
20230801,145400,51196859,1300,1299,1300,1299,2
20230801,145300,51194260,1300,1300,1300,1300,2
20230801,145200,51191660,1299,1300,1300,1299,38
20230801,145100,51142295,1295,1295,1295,1295,200
20230801,145000,50883295,1300,1300,1300,1300,1
20230801,144900,50881995,1300,1300,1300,1300,1
20230801,144800,50880695,1300,1300,1300,1300,0
20230801,144700,50880695,1300,1300,1300,1300,0
20230801,144600,50880695,1300,1300,1300,1300,0
20230801,144500,50880695,1300,1300,1300,1300,0
20230801,144400,50880695,1300,1300,1300,1300,0
20230801,144300,50880695,1300,1300,1300,1300,15
20230801,144200,50861195,1300,1300,1300,1300,98
20230801,144100,50733795,1300,1300,1300,1300,1
20230801,144000,50732495,1294,1294,1294,1294,0
20230801,143900,50732495,1294,1294,1294,1294,0
20230801,143800,50732495,1294,1299,1299,1294,4
20230801,143700,50727313,1300,1300,1300,1300,1
20230801,143600,50726013,1300,1300,1300,1300,0
20230801,143500,50726013,1300,1300,1300,1300,485
20230801,143400,50095513,1300,1300,1300,1300,0
20230801,143300,50095513,1300,1300,1300,1300,0
20230801,143200,50095513,1300,1300,1300,1300,1
20230801,143100,50094213,1299,1299,1299,1299,0
20230801,143000,50094213,1299,1299,1299,1299,0
20230801,142900,50094213,1299,1299,1299,1299,0
20230801,142800,50094213,1299,1299,1299,1299,0
20230801,142700,50094213,1299,1299,1299,1299,0
20230801,142600,50094213,1299,1299,1299,1299,0
20230801,142500,50094213,1299,1299,1299,1299,0
20230801,142400,50094213,1299,1299,1299,1299,1
20230801,142300,50092914,1301,1301,1301,1301,0
20230801,142200,50092914,1301,1301,1301,1301,0
20230801,142100,50092914,1301,1301,1301,1301,0
20230801,142000,50092914,1301,1301,1301,1301,0
20230801,141900,50092914,1301,1301,1301,1301,0
20230801,141800,50092914,1301,1301,1301,1301,0
20230801,141700,50092914,1301,1301,1301,1301,0
20230801,141600,50092914,1301,1301,1301,1301,0
20230801,141500,50092914,1301,1299,1301,1299,1000
20230801,141400,48792103,1299,1299,1299,1299,0
20230801,141300,48792103,1299,1299,1299,1299,0
20230801,141200,48792103,1299,1298,1299,1298,495
20230801,141100,48149332,1292,1292,1292,1292,0
20230801,141000,48149332,1292,1292,1292,1292,0
20230801,140900,48149332,1292,1292,1292,1292,0
20230801,140800,48149332,1292,1292,1292,1292,0
20230801,140700,48149332,1292,1292,1292,1292,37
20230801,140600,48101528,1298,1298,1298,1298,0
20230801,140500,48101528,1298,1298,1298,1298,0
20230801,140400,48101528,1298,1298,1298,1298,0
20230801,140300,48101528,1298,1298,1298,1298,1
20230801,140200,48100230,1299,1299,1299,1299,0
20230801,140100,48100230,1299,1299,1299,1299,0
20230801,140000,48100230,1299,1299,1299,1299,0
20230801,135900,48100230,1299,1299,1299,1299,0
20230801,135800,48100230,1299,1299,1299,1299,0
20230801,135700,48100230,1299,1299,1299,1299,0
20230801,135600,48100230,1299,1299,1299,1299,0
20230801,135500,48100230,1299,1299,1299,1299,0
20230801,135400,48100230,1299,1299,1299,1299,4
20230801,135300,48095034,1300,1291,1300,1291,401
20230801,135200,47577334,1291,1291,1291,1291,6
20230801,135100,47569588,1300,1291,1300,1291,544
20230801,135000,46867275,1294,1294,1294,1294,0
20230801,134900,46867275,1294,1294,1294,1294,0
20230801,134800,46867275,1294,1294,1294,1294,850
20230801,134700,45767375,1294,1294,1294,1294,49
20230801,134600,45703969,1294,1294,1294,1294,50
20230801,134500,45639269,1294,1294,1294,1294,70
20230801,134400,45548689,1294,1294,1294,1294,1
20230801,134300,45547395,1290,1290,1290,1290,3
20230801,134200,45543525,1292,1292,1292,1292,40
20230801,134100,45491845,1292,1293,1293,1292,65
20230801,134000,45407848,1294,1294,1294,1294,0
20230801,133900,45407848,1294,1294,1294,1294,1
20230801,133800,45406554,1293,1293,1293,1293,0
20230801,133700,45406554,1293,1293,1293,1293,8
20230801,133600,45396210,1294,1294,1294,1294,0
20230801,133500,45396210,1294,1294,1294,1294,0
20230801,133400,45396210,1294,1294,1294,1294,1
20230801,133300,45394916,1292,1292,1292,1292,2
20230801,133200,45392332,1293,1293,1293,1293,72
20230801,133100,45299236,1293,1293,1293,1293,4
20230801,133000,45294064,1293,1293,1293,1293,0
20230801,132900,45294064,1293,1293,1293,1293,43
20230801,132800,45238465,1293,1293,1293,1293,0
20230801,132700,45238465,1293,1293,1293,1293,0
20230801,132600,45238465,1293,1293,1293,1293,0
20230801,132500,45238465,1293,1293,1294,1291,993
20230801,132400,43955917,1293,1293,1293,1293,1222
20230801,132300,42375871,1294,1294,1294,1294,7
20230801,132200,42366813,1294,1294,1294,1294,8
20230801,132100,42356461,1293,1293,1293,1293,200
20230801,132000,42097861,1293,1300,1303,1293,433
20230801,131900,41534989,1303,1303,1303,1303,1
20230801,131800,41533686,1300,1300,1300,1300,0
20230801,131700,41533686,1300,1300,1300,1300,0
20230801,131600,41533686,1300,1300,1300,1300,1
20230801,131500,41532386,1303,1303,1303,1303,17
20230801,131400,41510235,1303,1303,1303,1303,0
20230801,131300,41510235,1303,1303,1303,1303,0
20230801,131200,41510235,1303,1303,1303,1303,0
20230801,131100,41510235,1303,1303,1303,1303,0
20230801,131000,41510235,1303,1301,1303,1300,641
20230801,130900,40676733,1302,1302,1302,1302,0
20230801,130800,40676733,1302,1302,1302,1302,110
20230801,130700,40533513,1303,1303,1303,1303,4
20230801,130600,40528301,1304,1304,1304,1304,0
20230801,130500,40528301,1304,1304,1304,1304,0
20230801,130400,40528301,1304,1304,1304,1304,190
20230801,130300,40280541,1304,1304,1304,1304,0
20230801,130200,40280541,1304,1304,1304,1304,0
20230801,130100,40280541,1304,1304,1304,1304,0
20230801,130000,40280541,1304,1304,1304,1304,0
20230801,125900,40280541,1304,1304,1304,1304,0
20230801,125800,40280541,1304,1303,1304,1303,263
20230801,125700,39937851,1303,1303,1303,1303,0
20230801,125600,39937851,1303,1303,1303,1303,1
20230801,125500,39936548,1302,1304,1304,1302,115
20230801,125400,39786796,1304,1304,1304,1304,1
20230801,125300,39785492,1304,1304,1304,1304,0
20230801,125200,39785492,1304,1304,1304,1304,0
20230801,125100,39785492,1304,1304,1304,1304,100
20230801,125000,39655092,1304,1304,1304,1304,0
20230801,124900,39655092,1304,1304,1304,1304,0
20230801,124800,39655092,1304,1304,1304,1304,0
20230801,124700,39655092,1304,1304,1304,1304,5
20230801,124600,39648572,1304,1304,1304,1304,0
20230801,124500,39648572,1304,1304,1304,1304,0
20230801,124400,39648572,1304,1304,1304,1304,0
20230801,124300,39648572,1304,1304,1304,1304,0
20230801,124200,39648572,1304,1304,1304,1304,0
20230801,124100,39648572,1304,1304,1304,1304,0
20230801,124000,39648572,1304,1304,1304,1304,1
20230801,123900,39647268,1301,1301,1301,1301,1
20230801,123800,39645967,1304,1304,1304,1304,0
20230801,123700,39645967,1304,1304,1304,1304,0
20230801,123600,39645967,1304,1304,1304,1304,0
20230801,123500,39645967,1304,1304,1304,1304,0
20230801,123400,39645967,1304,1304,1304,1304,0
20230801,123300,39645967,1304,1304,1304,1304,0
20230801,123200,39645967,1304,1304,1304,1304,120
20230801,123100,39489487,1304,1304,1304,1304,0
20230801,123000,39489487,1304,1304,1304,1304,0
20230801,122900,39489487,1304,1304,1304,1304,0
20230801,122800,39489487,1304,1304,1304,1304,0
20230801,122700,39489487,1304,1304,1304,1304,0
20230801,122600,39489487,1304,1304,1304,1304,0
20230801,122500,39489487,1304,1304,1304,1304,0
20230801,122400,39489487,1304,1304,1304,1304,0
20230801,122300,39489487,1304,1304,1304,1304,0
20230801,122200,39489487,1304,1304,1304,1304,0
20230801,122100,39489487,1304,1304,1304,1304,0
20230801,122000,39489487,1304,1304,1304,1304,1
20230801,121900,39488183,1300,1300,1300,1300,0
20230801,121800,39488183,1300,1304,1304,1300,1064
20230801,121700,38104971,1304,1304,1304,1304,7
20230801,121600,38095843,1305,1303,1305,1303,6
20230801,121500,38088023,1304,1304,1304,1304,0
20230801,121400,38088023,1304,1304,1304,1304,0
20230801,121300,38088023,1304,1304,1304,1304,0
20230801,121200,38088023,1304,1301,1304,1301,155
20230801,121100,37886365,1305,1304,1305,1304,30
20230801,121000,37847221,1305,1305,1305,1305,0
20230801,120900,37847221,1305,1305,1305,1305,0
20230801,120800,37847221,1305,1305,1305,1305,0
20230801,120700,37847221,1305,1305,1305,1305,0
20230801,120600,37847221,1305,1305,1305,1305,0
20230801,120500,37847221,1305,1305,1305,1305,0
20230801,120400,37847221,1305,1305,1305,1305,0
20230801,120300,37847221,1305,1300,1305,1300,168
20230801,120200,37628816,1305,1305,1305,1305,0
20230801,120100,37628816,1305,1305,1305,1305,0
20230801,120000,37628816,1305,1305,1305,1305,0
20230801,115900,37628816,1305,1305,1305,1305,0
20230801,115800,37628816,1305,1305,1305,1305,0
20230801,115700,37628816,1305,1305,1305,1305,0
20230801,115600,37628816,1305,1304,1305,1303,12
20230801,115500,37613172,1304,1303,1304,1302,245
20230801,115400,37293703,1303,1303,1304,1303,52
20230801,115300,37225907,1303,1303,1303,1303,41
20230801,115200,37172484,1303,1303,1303,1303,0
20230801,115100,37172484,1303,1303,1303,1303,0
20230801,115000,37172484,1303,1303,1303,1303,0
20230801,114900,37172484,1303,1303,1303,1303,0
20230801,114800,37172484,1303,1303,1303,1303,0
20230801,114700,37172484,1303,1303,1303,1303,0
20230801,114600,37172484,1303,1303,1303,1303,10
20230801,114500,37159454,1304,1298,1304,1296,9
20230801,114400,37147774,1297,1300,1304,1297,387
20230801,114300,36645740,1300,1300,1300,1300,222
20230801,114200,36357140,1300,1300,1300,1300,72
20230801,114100,36263540,1303,1303,1303,1303,0
20230801,114000,36263540,1303,1303,1303,1303,1
20230801,113900,36262237,1303,1303,1303,1303,0
20230801,113800,36262237,1303,1303,1303,1303,0
20230801,113700,36262237,1303,1303,1303,1303,1
20230801,113600,36260934,1304,1304,1304,1304,0
20230801,113500,36260934,1304,1304,1304,1304,84
20230801,113400,36151398,1304,1304,1304,1304,231
20230801,113300,35850174,1304,1304,1304,1304,0
20230801,113200,35850174,1304,1304,1304,1304,0
20230801,113100,35850174,1304,1304,1304,1304,0
20230801,113000,35850174,1304,1304,1304,1304,0
20230801,112900,35850174,1304,1304,1304,1304,0
20230801,112800,35850174,1304,1304,1304,1304,0
20230801,112700,35850174,1304,1304,1304,1304,0
20230801,112600,35850174,1304,1304,1304,1304,0
20230801,112500,35850174,1304,1304,1304,1304,0
20230801,112400,35850174,1304,1304,1304,1304,185
20230801,112300,35608934,1304,1304,1304,1304,0
20230801,112200,35608934,1304,1304,1304,1304,0
20230801,112100,35608934,1304,1304,1304,1304,10
20230801,112000,35595894,1304,1304,1304,1304,2
20230801,111900,35593286,1298,1298,1298,1298,0
20230801,111800,35593286,1298,1298,1298,1298,0
20230801,111700,35593286,1298,1299,1299,1298,701
20230801,111600,34682887,1305,1305,1305,1305,0
20230801,111500,34682887,1305,1305,1305,1305,0
20230801,111400,34682887,1305,1303,1305,1303,500
20230801,111300,34030411,1302,1302,1302,1302,0
20230801,111200,34030411,1302,1302,1302,1302,0
20230801,111100,34030411,1302,1301,1302,1301,3
20230801,111000,34026507,1302,1302,1302,1302,0
20230801,110900,34026507,1302,1300,1302,1299,39
20230801,110800,33975822,1302,1300,1302,1300,3
20230801,110700,33971920,1303,1302,1303,1300,4
20230801,110600,33966714,1302,1300,1302,1300,52
20230801,110500,33899012,1302,1300,1302,1300,2
20230801,110400,33896410,1303,1303,1303,1303,27
20230801,110300,33861229,1300,1300,1300,1300,1
20230801,110200,33859929,1305,1305,1305,1305,0
20230801,110100,33859929,1305,1305,1305,1305,0
20230801,110000,33859929,1305,1305,1305,1305,0
20230801,105900,33859929,1305,1301,1305,1301,32
20230801,105800,33818290,1305,1305,1305,1305,0
20230801,105700,33818290,1305,1305,1305,1305,0
20230801,105600,33818290,1305,1303,1305,1303,485
20230801,105500,33186333,1305,1305,1305,1305,0
20230801,105400,33186333,1305,1305,1305,1305,0
20230801,105300,33186333,1305,1305,1305,1305,0
20230801,105200,33186333,1305,1305,1305,1305,0
20230801,105100,33186333,1305,1305,1305,1305,0
20230801,105000,33186333,1305,1305,1305,1305,0
20230801,104900,33186333,1305,1305,1305,1305,3
20230801,104800,33182418,1303,1303,1303,1303,0
20230801,104700,33182418,1303,1303,1303,1303,0
20230801,104600,33182418,1303,1303,1303,1303,5
20230801,104500,33175903,1303,1303,1303,1303,592
20230801,104400,32404527,1303,1303,1303,1303,100
20230801,104300,32274227,1303,1303,1303,1303,600
20230801,104200,31492427,1303,1303,1303,1303,1019
20230801,104100,30164670,1303,1303,1303,1303,0
20230801,104000,30164670,1303,1303,1303,1303,3
20230801,103900,30160761,1303,1303,1303,1303,0
20230801,103800,30160761,1303,1303,1303,1303,0
20230801,103700,30160761,1303,1303,1303,1303,538
20230801,103600,29459747,1303,1303,1303,1303,0
20230801,103500,29459747,1303,1303,1303,1303,0
20230801,103400,29459747,1303,1303,1303,1303,0
20230801,103300,29459747,1303,1303,1303,1303,0
20230801,103200,29459747,1303,1303,1303,1303,0
20230801,103100,29459747,1303,1303,1303,1303,0
20230801,103000,29459747,1303,1303,1303,1303,50
20230801,102900,29394597,1303,1303,1303,1303,0
20230801,102800,29394597,1303,1303,1303,1303,0
20230801,102700,29394597,1303,1303,1303,1303,0
20230801,102600,29394597,1303,1303,1303,1303,0
20230801,102500,29394597,1303,1303,1303,1303,4
20230801,102400,29389385,1303,1301,1303,1291,661
20230801,102300,28532899,1308,1308,1308,1308,3
20230801,102200,28528975,1301,1301,1301,1301,0
20230801,102100,28528975,1301,1301,1301,1301,0
20230801,102000,28528975,1301,1301,1301,1301,0
20230801,101900,28528975,1301,1303,1303,1301,431
20230801,101800,27968222,1301,1302,1302,1301,452
20230801,101700,27379907,1303,1303,1303,1303,48
20230801,101600,27317363,1304,1304,1304,1304,0
20230801,101500,27317363,1304,1303,1304,1303,19
20230801,101400,27292604,1304,1304,1304,1304,240
20230801,101300,26979644,1304,1305,1305,1304,39
20230801,101200,26928767,1304,1306,1306,1304,107
20230801,101100,26789145,1305,1306,1306,1305,116
20230801,101000,26637667,1309,1309,1309,1309,5
20230801,100900,26631122,1309,1308,1309,1308,50
20230801,100800,26565714,1308,1306,1308,1306,3
20230801,100700,26561794,1308,1308,1308,1308,0
20230801,100600,26561794,1308,1308,1308,1308,0
20230801,100500,26561794,1308,1308,1308,1308,2
20230801,100400,26559178,1308,1308,1308,1308,0
20230801,100300,26559178,1308,1308,1308,1308,0
20230801,100200,26559178,1308,1308,1308,1308,0
20230801,100100,26559178,1308,1307,1308,1307,33
20230801,100000,26516029,1308,1308,1308,1308,0
20230801,095900,26516029,1308,1308,1308,1308,75
20230801,095800,26417929,1307,1308,1308,1307,267
20230801,095700,26068700,1311,1311,1311,1311,0
20230801,095600,26068700,1311,1311,1311,1311,0
20230801,095500,26068700,1311,1311,1311,1311,0
20230801,095400,26068700,1311,1311,1311,1311,0
20230801,095300,26068700,1311,1311,1311,1311,0
20230801,095200,26068700,1311,1311,1311,1311,0
20230801,095100,26068700,1311,1311,1311,1311,0
20230801,095000,26068700,1311,1311,1311,1311,0
20230801,094900,26068700,1311,1311,1311,1311,0
20230801,094800,26068700,1311,1311,1311,1311,1
20230801,094700,26067389,1313,1312,1313,1312,30
20230801,094600,26028001,1313,1313,1313,1313,30
20230801,094500,25988611,1313,1313,1313,1313,0
20230801,094400,25988611,1313,1313,1313,1313,4
20230801,094300,25983359,1313,1313,1313,1313,0
20230801,094200,25983359,1313,1300,1313,1300,2405
20230801,094100,22856846,1300,1300,1300,1300,1146
20230801,094000,21367046,1300,1302,1302,1300,560
20230801,093900,20638684,1303,1304,1304,1303,380
20230801,093800,20143244,1305,1306,1306,1305,120
20230801,093700,19986583,1307,1307,1307,1307,23
20230801,093600,19956522,1307,1307,1307,1307,33
20230801,093500,19913391,1317,1317,1317,1317,0
20230801,093400,19913391,1317,1317,1317,1317,0
20230801,093300,19913391,1317,1317,1317,1317,0
20230801,093200,19913391,1317,1309,1317,1309,45
20230801,093100,19854478,1309,1309,1309,1309,100
20230801,093000,19723578,1308,1308,1308,1308,68
20230801,092900,19634634,1309,1309,1309,1309,0
20230801,092800,19634634,1309,1306,1309,1306,400
20230801,092700,19111116,1305,1309,1309,1305,832
20230801,092600,18025155,1309,1309,1309,1309,446
20230801,092500,17441341,1308,1308,1308,1308,61
20230801,092400,17361553,1308,1308,1308,1308,2
20230801,092300,17358937,1308,1308,1308,1308,0
20230801,092200,17358937,1308,1308,1308,1308,226
20230801,092100,17063329,1308,1308,1308,1308,0
20230801,092000,17063329,1308,1305,1308,1305,248
20230801,091900,16739173,1308,1308,1308,1308,1
20230801,091800,16737865,1308,1308,1308,1308,97
20230801,091700,16610989,1309,1309,1309,1309,0
20230801,091600,16610989,1309,1309,1309,1309,21
20230801,091500,16583500,1308,1308,1308,1308,3
20230801,091400,16579576,1308,1308,1308,1305,266
20230801,091300,16231654,1305,1305,1305,1305,0
20230801,091200,16231654,1305,1307,1307,1305,32
20230801,091100,16189876,1308,1309,1309,1308,8775
20230801,091000,4711415,1321,1321,1321,1321,100
20230801,090900,4579315,1321,1321,1321,1321,10
20230801,090800,4566105,1321,1321,1321,1321,0
20230801,090700,4566105,1321,1321,1321,1321,378
20230801,090600,4066767,1321,1321,1321,1321,0
20230801,090500,4066767,1321,1321,1321,1321,1
20230801,090400,4065446,1319,1319,1319,1319,0
20230801,090300,4065446,1319,1319,1319,1319,0
20230801,090200,4065446,1319,1319,1319,1318,45
20230801,090100,4006105,1319,1314,1319,1314,91
20230801,090000,3886116,1314,1308,1314,1308,2971