KissMeData/065690/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193100,74460411,1645,1645,1645,1645,238
20230801,193000,74460411,1645,1645,1645,1645,0
20230801,192900,74460411,1645,1645,1645,1645,0
20230801,192800,74460411,1645,1645,1645,1645,0
20230801,192700,74460411,1645,1645,1645,1645,0
20230801,192600,74460411,1645,1645,1645,1645,0
20230801,192500,74460411,1645,1645,1645,1645,0
20230801,192400,74460411,1645,1645,1645,1645,0
20230801,192300,74460411,1645,1645,1645,1645,0
20230801,192200,74460411,1645,1645,1645,1645,0
20230801,192100,74460411,1645,1645,1645,1645,0
20230801,192000,74460411,1645,1645,1645,1645,0
20230801,191900,74460411,1645,1645,1645,1645,0
20230801,191800,74460411,1645,1645,1645,1645,0
20230801,191700,74460411,1645,1645,1645,1645,0
20230801,191600,74460411,1645,1645,1645,1645,0
20230801,191500,74460411,1645,1645,1645,1645,0
20230801,191400,74460411,1645,1645,1645,1645,0
20230801,191300,74460411,1645,1645,1645,1645,0
20230801,191200,74460411,1645,1645,1645,1645,0
20230801,191100,74460411,1645,1645,1645,1645,0
20230801,191000,74460411,1645,1645,1645,1645,0
20230801,190900,74460411,1645,1645,1645,1645,0
20230801,190800,74460411,1645,1645,1645,1645,0
20230801,190700,74460411,1645,1645,1645,1645,0
20230801,190600,74460411,1645,1645,1645,1645,0
20230801,190500,74460411,1645,1645,1645,1645,0
20230801,190400,74460411,1645,1645,1645,1645,0
20230801,190300,74460411,1645,1645,1645,1645,0
20230801,190200,74460411,1645,1645,1645,1645,0
20230801,190100,74460411,1645,1645,1645,1645,238
20230801,190000,74460411,1645,1645,1645,1645,0
20230801,185900,74460411,1645,1645,1645,1645,0
20230801,185800,74460411,1645,1645,1645,1645,0
20230801,185700,74460411,1645,1645,1645,1645,0
20230801,185600,74460411,1645,1645,1645,1645,0
20230801,185500,74460411,1645,1645,1645,1645,0
20230801,185400,74460411,1645,1645,1645,1645,0
20230801,185300,74460411,1645,1645,1645,1645,0
20230801,185200,74460411,1645,1645,1645,1645,0
20230801,185100,74460411,1645,1645,1645,1645,0
20230801,185000,74460411,1645,1645,1645,1645,0
20230801,184900,74460411,1645,1645,1645,1645,0
20230801,184800,74460411,1645,1645,1645,1645,0
20230801,184700,74460411,1645,1645,1645,1645,0
20230801,184600,74460411,1645,1645,1645,1645,0
20230801,184500,74460411,1645,1645,1645,1645,0
20230801,184400,74460411,1645,1645,1645,1645,0
20230801,184300,74460411,1645,1645,1645,1645,0
20230801,184200,74460411,1645,1645,1645,1645,0
20230801,184100,74460411,1645,1645,1645,1645,0
20230801,184000,74460411,1645,1645,1645,1645,0
20230801,183900,74460411,1645,1645,1645,1645,0
20230801,183800,74460411,1645,1645,1645,1645,0
20230801,183700,74460411,1645,1645,1645,1645,0
20230801,183600,74460411,1645,1645,1645,1645,0
20230801,183500,74460411,1645,1645,1645,1645,0
20230801,183400,74460411,1645,1645,1645,1645,0
20230801,183300,74460411,1645,1645,1645,1645,0
20230801,183200,74460411,1645,1645,1645,1645,0
20230801,183100,74460411,1645,1645,1645,1645,238
20230801,183000,74460411,1645,1645,1645,1645,0
20230801,182900,74460411,1645,1645,1645,1645,0
20230801,182800,74460411,1645,1645,1645,1645,0
20230801,182700,74460411,1645,1645,1645,1645,0
20230801,182600,74460411,1645,1645,1645,1645,0
20230801,182500,74460411,1645,1645,1645,1645,0
20230801,182400,74460411,1645,1645,1645,1645,0
20230801,182300,74460411,1645,1645,1645,1645,0
20230801,182200,74460411,1645,1645,1645,1645,0
20230801,182100,74460411,1645,1645,1645,1645,0
20230801,182000,74460411,1645,1645,1645,1645,0
20230801,181900,74460411,1645,1645,1645,1645,0
20230801,181800,74460411,1645,1645,1645,1645,0
20230801,181700,74460411,1645,1645,1645,1645,0
20230801,181600,74460411,1645,1645,1645,1645,0
20230801,181500,74460411,1645,1645,1645,1645,0
20230801,181400,74460411,1645,1645,1645,1645,0
20230801,181300,74460411,1645,1645,1645,1645,0
20230801,181200,74460411,1645,1645,1645,1645,0
20230801,181100,74460411,1645,1645,1645,1645,0
20230801,181000,74460411,1645,1645,1645,1645,0
20230801,180900,74460411,1645,1645,1645,1645,0
20230801,180800,74460411,1645,1645,1645,1645,0
20230801,180700,74460411,1645,1645,1645,1645,0
20230801,180600,74460411,1645,1645,1645,1645,0
20230801,180500,74460411,1645,1645,1645,1645,0
20230801,180400,74460411,1645,1645,1645,1645,0
20230801,180300,74460411,1645,1645,1645,1645,0
20230801,180200,74460411,1645,1645,1645,1645,0
20230801,180100,74460411,1645,1645,1645,1645,238
20230801,180000,74460411,1645,1645,1645,1645,0
20230801,175900,74460411,1645,1645,1645,1645,0
20230801,175800,74460411,1645,1645,1645,1645,0
20230801,175700,74460411,1645,1645,1645,1645,0
20230801,175600,74460411,1645,1645,1645,1645,0
20230801,175500,74460411,1645,1645,1645,1645,0
20230801,175400,74460411,1645,1645,1645,1645,0
20230801,175300,74460411,1645,1645,1645,1645,0
20230801,175200,74460411,1645,1645,1645,1645,0
20230801,175100,74460411,1645,1645,1645,1645,0
20230801,175000,74460411,1645,1645,1645,1645,0
20230801,174900,74460411,1645,1645,1645,1645,0
20230801,174800,74460411,1645,1645,1645,1645,0
20230801,174700,74460411,1645,1645,1645,1645,0
20230801,174600,74460411,1645,1645,1645,1645,0
20230801,174500,74460411,1645,1645,1645,1645,0
20230801,174400,74460411,1645,1645,1645,1645,0
20230801,174300,74460411,1645,1645,1645,1645,0
20230801,174200,74460411,1645,1645,1645,1645,0
20230801,174100,74460411,1645,1645,1645,1645,0
20230801,174000,74460411,1645,1645,1645,1645,0
20230801,173900,74460411,1645,1645,1645,1645,0
20230801,173800,74460411,1645,1645,1645,1645,0
20230801,173700,74460411,1645,1645,1645,1645,0
20230801,173600,74460411,1645,1645,1645,1645,0
20230801,173500,74460411,1645,1645,1645,1645,0
20230801,173400,74460411,1645,1645,1645,1645,0
20230801,173300,74460411,1645,1645,1645,1645,0
20230801,173200,74460411,1645,1645,1645,1645,0
20230801,173100,74460411,1645,1645,1645,1645,238
20230801,173000,74460411,1645,1645,1645,1645,0
20230801,172900,74460411,1645,1645,1645,1645,0
20230801,172800,74460411,1645,1645,1645,1645,0
20230801,172700,74460411,1645,1645,1645,1645,0
20230801,172600,74460411,1645,1645,1645,1645,0
20230801,172500,74460411,1645,1645,1645,1645,0
20230801,172400,74460411,1645,1645,1645,1645,0
20230801,172300,74460411,1645,1645,1645,1645,0
20230801,172200,74460411,1645,1645,1645,1645,0
20230801,172100,74460411,1645,1645,1645,1645,0
20230801,172000,74460411,1645,1645,1645,1645,0
20230801,171900,74460411,1645,1645,1645,1645,0
20230801,171800,74460411,1645,1645,1645,1645,0
20230801,171700,74460411,1645,1645,1645,1645,0
20230801,171600,74460411,1645,1645,1645,1645,0
20230801,171500,74460411,1645,1645,1645,1645,0
20230801,171400,74460411,1645,1645,1645,1645,0
20230801,171300,74460411,1645,1645,1645,1645,0
20230801,171200,74460411,1645,1645,1645,1645,0
20230801,171100,74460411,1645,1645,1645,1645,0
20230801,171000,74460411,1645,1645,1645,1645,0
20230801,170900,74460411,1645,1645,1645,1645,0
20230801,170800,74460411,1645,1645,1645,1645,0
20230801,170700,74460411,1645,1645,1645,1645,0
20230801,170600,74460411,1645,1645,1645,1645,0
20230801,170500,74460411,1645,1645,1645,1645,0
20230801,170400,74460411,1645,1645,1645,1645,0
20230801,170300,74460411,1645,1645,1645,1645,0
20230801,170200,74460411,1645,1645,1645,1645,0
20230801,170100,74460411,1645,1645,1645,1645,238
20230801,170000,74460411,1645,1645,1645,1645,0
20230801,165900,74460411,1645,1645,1645,1645,0
20230801,165800,74460411,1645,1645,1645,1645,0
20230801,165700,74460411,1645,1645,1645,1645,0
20230801,165600,74460411,1645,1645,1645,1645,0
20230801,165500,74460411,1645,1645,1645,1645,0
20230801,165400,74460411,1645,1645,1645,1645,0
20230801,165300,74460411,1645,1645,1645,1645,0
20230801,165200,74460411,1645,1645,1645,1645,0
20230801,165100,74460411,1645,1645,1645,1645,0
20230801,165000,74460411,1645,1645,1645,1645,0
20230801,164900,74460411,1645,1645,1645,1645,0
20230801,164800,74460411,1645,1645,1645,1645,0
20230801,164700,74460411,1645,1645,1645,1645,0
20230801,164600,74460411,1645,1645,1645,1645,0
20230801,164500,74460411,1645,1645,1645,1645,0
20230801,164400,74460411,1645,1645,1645,1645,0
20230801,164300,74460411,1645,1645,1645,1645,0
20230801,164200,74460411,1645,1645,1645,1645,0
20230801,164100,74460411,1645,1645,1645,1645,0
20230801,164000,74460411,1645,1645,1645,1645,0
20230801,163900,74460411,1645,1645,1645,1645,0
20230801,163800,74460411,1645,1645,1645,1645,0
20230801,163700,74460411,1645,1645,1645,1645,0
20230801,163600,74460411,1645,1645,1645,1645,0
20230801,163500,74460411,1645,1645,1645,1645,0
20230801,163400,74460411,1645,1645,1645,1645,0
20230801,163300,74460411,1645,1645,1645,1645,0
20230801,163200,74460411,1645,1645,1645,1645,0
20230801,163100,74460411,1645,1645,1645,1645,238
20230801,163000,74460411,1645,1645,1645,1645,0
20230801,162900,74460411,1645,1645,1645,1645,0
20230801,162800,74460411,1645,1645,1645,1645,0
20230801,162700,74460411,1645,1645,1645,1645,0
20230801,162600,74460411,1645,1645,1645,1645,0
20230801,162500,74460411,1645,1645,1645,1645,0
20230801,162400,74460411,1645,1645,1645,1645,0
20230801,162300,74460411,1645,1645,1645,1645,0
20230801,162200,74460411,1645,1645,1645,1645,0
20230801,162100,74460411,1645,1645,1645,1645,0
20230801,162000,74460411,1645,1645,1645,1645,0
20230801,161900,74460411,1645,1645,1645,1645,0
20230801,161800,74460411,1645,1645,1645,1645,0
20230801,161700,74460411,1645,1645,1645,1645,0
20230801,161600,74460411,1645,1645,1645,1645,0
20230801,161500,74460411,1645,1645,1645,1645,0
20230801,161400,74460411,1645,1645,1645,1645,0
20230801,161300,74460411,1645,1645,1645,1645,0
20230801,161200,74460411,1645,1645,1645,1645,0
20230801,161100,74460411,1645,1645,1645,1645,0
20230801,161000,74460411,1645,1645,1645,1645,0
20230801,160900,74460411,1645,1645,1645,1645,0
20230801,160800,74460411,1645,1645,1645,1645,0
20230801,160700,74460411,1645,1645,1645,1645,0
20230801,160600,74460411,1645,1645,1645,1645,0
20230801,160500,74460411,1645,1645,1645,1645,0
20230801,160400,74460411,1645,1645,1645,1645,0
20230801,160300,74460411,1645,1645,1645,1645,0
20230801,160200,74460411,1645,1645,1645,1645,0
20230801,160100,74460411,1645,1645,1645,1645,238
20230801,160000,74460411,1645,1645,1645,1645,0
20230801,155900,74460411,1645,1645,1645,1645,0
20230801,155800,74460411,1645,1645,1645,1645,0
20230801,155700,74460411,1645,1645,1645,1645,0
20230801,155600,74460411,1645,1645,1645,1645,0
20230801,155500,74460411,1645,1645,1645,1645,0
20230801,155400,74460411,1645,1645,1645,1645,0
20230801,155300,74460411,1645,1645,1645,1645,0
20230801,155200,74460411,1645,1645,1645,1645,0
20230801,155100,74460411,1645,1645,1645,1645,0
20230801,155000,74460411,1645,1645,1645,1645,0
20230801,154900,74460411,1645,1645,1645,1645,0
20230801,154800,74460411,1645,1645,1645,1645,0
20230801,154700,74460411,1645,1645,1645,1645,0
20230801,154600,74460411,1645,1645,1645,1645,0
20230801,154500,74460411,1645,1645,1645,1645,0
20230801,154400,74460411,1645,1645,1645,1645,0
20230801,154300,74460411,1645,1645,1645,1645,0
20230801,154200,74460411,1645,1645,1645,1645,0
20230801,154100,74460411,1645,1645,1645,1645,0
20230801,154000,74460411,1645,1645,1645,1645,0
20230801,153900,74460411,1645,1645,1645,1645,0
20230801,153800,74460411,1645,1645,1645,1645,0
20230801,153700,74460411,1645,1645,1645,1645,0
20230801,153600,74460411,1645,1645,1645,1645,0
20230801,153500,74460411,1645,1645,1645,1645,0
20230801,153400,74460411,1645,1645,1645,1645,0
20230801,153300,74460411,1645,1645,1645,1645,0
20230801,153200,74460411,1645,1645,1645,1645,0
20230801,153100,74460411,1645,1645,1645,1645,238
20230801,153000,74460411,1645,1645,1645,1645,238
20230801,152900,74068901,1644,1644,1644,1644,0
20230801,152800,74068901,1644,1644,1644,1644,0
20230801,152700,74068901,1644,1644,1644,1644,0
20230801,152600,74068901,1644,1644,1644,1644,0
20230801,152500,74068901,1644,1644,1644,1644,0
20230801,152400,74068901,1644,1644,1644,1644,0
20230801,152300,74068901,1644,1644,1644,1644,0
20230801,152200,74068901,1644,1644,1644,1644,0
20230801,152100,74068901,1644,1644,1644,1644,0
20230801,152000,74068901,1644,1644,1644,1644,0
20230801,151900,74068901,1644,1644,1644,1644,175
20230801,151800,73781201,1644,1644,1644,1644,0
20230801,151700,73781201,1644,1644,1644,1644,0
20230801,151600,73781201,1644,1644,1644,1644,50
20230801,151500,73699001,1647,1647,1647,1647,1
20230801,151400,73697354,1647,1647,1647,1647,0
20230801,151300,73697354,1647,1647,1647,1647,0
20230801,151200,73697354,1647,1647,1647,1647,1
20230801,151100,73695707,1647,1647,1647,1647,0
20230801,151000,73695707,1647,1647,1647,1647,0
20230801,150900,73695707,1647,1647,1647,1647,1
20230801,150800,73694060,1644,1644,1644,1644,30
20230801,150700,73644740,1647,1647,1647,1647,0
20230801,150600,73644740,1647,1647,1647,1647,1
20230801,150500,73643093,1647,1647,1647,1647,0
20230801,150400,73643093,1647,1647,1647,1647,1
20230801,150300,73641446,1647,1647,1647,1647,1
20230801,150200,73639799,1647,1647,1647,1647,0
20230801,150100,73639799,1647,1647,1647,1647,1
20230801,150000,73638152,1644,1645,1645,1644,10
20230801,145900,73621711,1647,1647,1647,1647,0
20230801,145800,73621711,1647,1647,1647,1647,1
20230801,145700,73620064,1647,1647,1647,1647,0
20230801,145600,73620064,1647,1647,1647,1647,0
20230801,145500,73620064,1647,1647,1647,1647,1
20230801,145400,73618417,1647,1647,1647,1647,1
20230801,145300,73616770,1647,1647,1647,1647,0
20230801,145200,73616770,1647,1647,1647,1647,1
20230801,145100,73615123,1647,1647,1647,1647,0
20230801,145000,73615123,1647,1647,1647,1647,1
20230801,144900,73613476,1647,1647,1647,1647,0
20230801,144800,73613476,1647,1647,1647,1647,0
20230801,144700,73613476,1647,1647,1647,1647,1
20230801,144600,73611829,1647,1647,1647,1647,0
20230801,144500,73611829,1647,1647,1647,1647,1
20230801,144400,73610182,1647,1647,1647,1647,1
20230801,144300,73608535,1647,1647,1647,1647,0
20230801,144200,73608535,1647,1647,1647,1647,0
20230801,144100,73608535,1647,1647,1647,1647,1
20230801,144000,73606888,1643,1644,1644,1643,20
20230801,143900,73574016,1647,1647,1647,1647,0
20230801,143800,73574016,1647,1647,1647,1647,1
20230801,143700,73572369,1647,1647,1647,1647,0
20230801,143600,73572369,1647,1646,1647,1646,11
20230801,143500,73554262,1647,1647,1647,1647,1
20230801,143400,73552615,1647,1647,1647,1647,0
20230801,143300,73552615,1647,1647,1647,1647,1
20230801,143200,73550968,1644,1644,1644,1644,50
20230801,143100,73468768,1648,1648,1648,1648,0
20230801,143000,73468768,1648,1648,1648,1648,1
20230801,142900,73467120,1648,1648,1648,1648,0
20230801,142800,73467120,1648,1648,1648,1648,0
20230801,142700,73467120,1648,1647,1648,1647,2
20230801,142600,73463825,1647,1647,1647,1647,0
20230801,142500,73463825,1647,1647,1647,1647,0
20230801,142400,73463825,1647,1647,1647,1647,1
20230801,142300,73462178,1647,1647,1647,1647,0
20230801,142200,73462178,1647,1647,1647,1647,0
20230801,142100,73462178,1647,1647,1647,1647,1
20230801,142000,73460531,1648,1648,1648,1648,0
20230801,141900,73460531,1648,1648,1648,1648,2
20230801,141800,73457235,1648,1648,1648,1648,0
20230801,141700,73457235,1648,1648,1648,1648,0
20230801,141600,73457235,1648,1648,1648,1648,1
20230801,141500,73455587,1644,1644,1644,1644,85
20230801,141400,73315847,1644,1644,1644,1644,1
20230801,141300,73314203,1648,1648,1648,1648,45
20230801,141200,73240043,1644,1644,1644,1644,1
20230801,141100,73238399,1648,1648,1648,1648,0
20230801,141000,73238399,1648,1648,1648,1648,2
20230801,140900,73235103,1648,1648,1648,1648,0
20230801,140800,73235103,1648,1648,1648,1648,0
20230801,140700,73235103,1648,1648,1648,1648,1
20230801,140600,73233455,1644,1644,1644,1644,0
20230801,140500,73233455,1644,1644,1644,1644,3801
20230801,140400,66984611,1644,1644,1644,1644,1
20230801,140300,66982967,1644,1644,1644,1644,0
20230801,140200,66982967,1644,1644,1644,1644,19
20230801,140100,66951731,1644,1644,1644,1644,1
20230801,140000,66950087,1644,1644,1644,1644,0
20230801,135900,66950087,1644,1644,1644,1644,1
20230801,135800,66948443,1644,1644,1644,1644,0
20230801,135700,66948443,1644,1644,1644,1644,0
20230801,135600,66948443,1644,1644,1644,1644,1
20230801,135500,66946799,1644,1644,1644,1644,0
20230801,135400,66946799,1644,1644,1644,1644,0
20230801,135300,66946799,1644,1644,1644,1644,1
20230801,135200,66945155,1644,1644,1644,1644,1
20230801,135100,66943511,1644,1644,1644,1644,0
20230801,135000,66943511,1644,1644,1644,1644,1
20230801,134900,66941867,1642,1642,1642,1642,1487
20230801,134800,64500213,1642,1644,1644,1642,2
20230801,134700,64496927,1644,1644,1644,1644,0
20230801,134600,64496927,1644,1644,1644,1644,0
20230801,134500,64496927,1644,1642,1644,1642,1001
20230801,134400,62853283,1642,1642,1642,1642,656
20230801,134300,61776131,1644,1644,1644,1644,1
20230801,134200,61774487,1644,1644,1644,1644,1
20230801,134100,61772843,1642,1642,1642,1642,40
20230801,134000,61707163,1644,1644,1644,1644,0
20230801,133900,61707163,1644,1644,1644,1644,1
20230801,133800,61705519,1642,1642,1642,1642,0
20230801,133700,61705519,1642,1642,1642,1642,0
20230801,133600,61705519,1642,1643,1643,1642,1564
20230801,133500,59137430,1643,1643,1643,1643,281
20230801,133400,58675747,1643,1643,1643,1643,127
20230801,133300,58467086,1647,1647,1647,1647,0
20230801,133200,58467086,1647,1647,1647,1647,0
20230801,133100,58467086,1647,1647,1647,1647,1
20230801,133000,58465439,1643,1644,1644,1643,373
20230801,132900,57852588,1647,1647,1647,1647,0
20230801,132800,57852588,1647,1647,1647,1647,1
20230801,132700,57850941,1647,1647,1647,1647,0
20230801,132600,57850941,1647,1647,1647,1647,1
20230801,132500,57849294,1647,1647,1647,1647,1
20230801,132400,57847647,1644,1644,1644,1644,4
20230801,132300,57841071,1648,1648,1648,1648,103
20230801,132200,57671327,1649,1652,1652,1649,25
20230801,132100,57630099,1653,1654,1654,1653,322
20230801,132000,57097570,1654,1654,1654,1654,0
20230801,131900,57097570,1654,1654,1654,1654,1
20230801,131800,57095916,1654,1654,1654,1654,8
20230801,131700,57082684,1654,1653,1654,1649,12
20230801,131600,57062882,1654,1654,1654,1654,0
20230801,131500,57062882,1654,1654,1654,1654,0
20230801,131400,57062882,1654,1654,1654,1654,1
20230801,131300,57061228,1654,1654,1654,1654,0
20230801,131200,57061228,1654,1654,1654,1654,0
20230801,131100,57061228,1654,1654,1654,1654,1
20230801,131000,57059574,1654,1654,1654,1654,0
20230801,130900,57059574,1654,1654,1654,1654,0
20230801,130800,57059574,1654,1654,1654,1654,102
20230801,130700,56890866,1654,1654,1654,1654,0
20230801,130600,56890866,1654,1654,1654,1654,85
20230801,130500,56750276,1654,1654,1654,1654,1
20230801,130400,56748622,1654,1654,1654,1654,0
20230801,130300,56748622,1654,1654,1654,1654,1
20230801,130200,56746968,1654,1654,1654,1654,0
20230801,130100,56746968,1654,1654,1654,1654,0
20230801,130000,56746968,1654,1654,1654,1654,1
20230801,125900,56745314,1654,1654,1654,1654,1
20230801,125800,56743660,1654,1654,1654,1654,0
20230801,125700,56743660,1654,1654,1654,1654,1
20230801,125600,56742006,1654,1654,1654,1654,0
20230801,125500,56742006,1654,1654,1654,1654,0
20230801,125400,56742006,1654,1654,1654,1654,1
20230801,125300,56740352,1654,1654,1654,1654,0
20230801,125200,56740352,1654,1654,1654,1654,0
20230801,125100,56740352,1654,1654,1654,1654,1
20230801,125000,56738698,1654,1653,1654,1653,2
20230801,124900,56735391,1653,1653,1653,1653,30
20230801,124800,56685801,1653,1653,1653,1653,1
20230801,124700,56684148,1653,1653,1653,1653,10
20230801,124600,56667618,1653,1653,1653,1653,1
20230801,124500,56665965,1653,1653,1653,1653,147
20230801,124400,56422974,1653,1653,1653,1653,0
20230801,124300,56422974,1653,1653,1653,1653,112
20230801,124200,56237838,1653,1653,1653,1653,11
20230801,124100,56219655,1653,1653,1653,1653,1
20230801,124000,56218002,1653,1653,1653,1653,31
20230801,123900,56166759,1653,1653,1653,1653,0
20230801,123800,56166759,1653,1653,1653,1653,0
20230801,123700,56166759,1653,1653,1653,1653,1
20230801,123600,56165106,1653,1653,1653,1653,0
20230801,123500,56165106,1653,1653,1653,1653,0
20230801,123400,56165106,1653,1653,1653,1653,1
20230801,123300,56163453,1653,1653,1653,1653,1
20230801,123200,56161800,1653,1653,1653,1653,1
20230801,123100,56160147,1653,1653,1653,1653,0
20230801,123000,56160147,1653,1653,1653,1653,0
20230801,122900,56160147,1653,1653,1653,1653,1
20230801,122800,56158494,1652,1652,1652,1652,10
20230801,122700,56141974,1653,1653,1653,1653,219
20230801,122600,55779967,1653,1653,1653,1653,1
20230801,122500,55778314,1652,1652,1652,1652,0
20230801,122400,55778314,1652,1652,1652,1652,93
20230801,122300,55624678,1652,1652,1652,1652,2
20230801,122200,55621374,1652,1652,1652,1652,0
20230801,122100,55621374,1652,1652,1652,1652,0
20230801,122000,55621374,1652,1652,1652,1652,1
20230801,121900,55619722,1652,1652,1652,1652,0
20230801,121800,55619722,1652,1652,1652,1652,1
20230801,121700,55618070,1652,1652,1652,1652,0
20230801,121600,55618070,1652,1652,1652,1652,0
20230801,121500,55618070,1652,1652,1652,1652,2
20230801,121400,55614766,1652,1652,1652,1652,0
20230801,121300,55614766,1652,1652,1652,1652,0
20230801,121200,55614766,1652,1652,1652,1652,1
20230801,121100,55613114,1652,1652,1652,1652,0
20230801,121000,55613114,1652,1652,1652,1652,0
20230801,120900,55613114,1652,1652,1652,1652,1
20230801,120800,55611462,1653,1653,1653,1653,0
20230801,120700,55611462,1653,1653,1653,1653,0
20230801,120600,55611462,1653,1653,1653,1653,2
20230801,120500,55608156,1648,1648,1648,1648,0
20230801,120400,55608156,1648,1648,1648,1648,0
20230801,120300,55608156,1648,1648,1653,1648,16
20230801,120200,55581783,1653,1653,1653,1653,0
20230801,120100,55581783,1653,1653,1653,1653,1
20230801,120000,55580130,1653,1653,1653,1653,0
20230801,115900,55580130,1653,1653,1653,1653,0
20230801,115800,55580130,1653,1653,1653,1653,1
20230801,115700,55578477,1653,1653,1653,1653,1
20230801,115600,55576824,1653,1653,1653,1653,0
20230801,115500,55576824,1653,1653,1653,1653,1
20230801,115400,55575171,1653,1653,1653,1653,0
20230801,115300,55575171,1653,1653,1653,1653,0
20230801,115200,55575171,1653,1653,1653,1653,1
20230801,115100,55573518,1653,1653,1653,1653,0
20230801,115000,55573518,1653,1653,1653,1653,0
20230801,114900,55573518,1653,1653,1653,1653,1
20230801,114800,55571865,1653,1653,1653,1653,1
20230801,114700,55570212,1653,1653,1653,1653,1
20230801,114600,55568559,1653,1653,1653,1653,300
20230801,114500,55072659,1653,1653,1653,1653,0
20230801,114400,55072659,1653,1653,1653,1653,1
20230801,114300,55071006,1653,1653,1653,1653,0
20230801,114200,55071006,1653,1653,1653,1653,0
20230801,114100,55071006,1653,1653,1653,1653,6
20230801,114000,55061088,1653,1653,1653,1653,11
20230801,113900,55042905,1653,1653,1653,1653,0
20230801,113800,55042905,1653,1653,1653,1653,201
20230801,113700,54710652,1653,1653,1653,1653,100
20230801,113600,54545352,1653,1653,1653,1653,0
20230801,113500,54545352,1653,1653,1653,1653,1
20230801,113400,54543699,1653,1653,1653,1653,0
20230801,113300,54543699,1653,1653,1653,1653,0
20230801,113200,54543699,1653,1653,1653,1653,1
20230801,113100,54542046,1653,1653,1653,1653,101
20230801,113000,54375093,1653,1653,1653,1653,1
20230801,112900,54373440,1653,1653,1653,1653,0
20230801,112800,54373440,1653,1653,1653,1653,0
20230801,112700,54373440,1653,1653,1653,1653,1
20230801,112600,54371787,1653,1653,1653,1653,0
20230801,112500,54371787,1653,1653,1653,1653,0
20230801,112400,54371787,1653,1653,1653,1653,1
20230801,112300,54370134,1653,1653,1653,1653,0
20230801,112200,54370134,1653,1653,1653,1653,1
20230801,112100,54368481,1653,1653,1653,1653,1
20230801,112000,54366828,1653,1653,1653,1653,0
20230801,111900,54366828,1653,1653,1653,1653,0
20230801,111800,54366828,1653,1653,1653,1653,1
20230801,111700,54365175,1653,1653,1653,1653,0
20230801,111600,54365175,1653,1653,1653,1653,1
20230801,111500,54363522,1653,1653,1653,1653,0
20230801,111400,54363522,1653,1653,1653,1653,0
20230801,111300,54363522,1653,1653,1653,1653,2
20230801,111200,54360216,1653,1653,1653,1653,0
20230801,111100,54360216,1653,1653,1653,1653,0
20230801,111000,54360216,1653,1653,1653,1653,1
20230801,110900,54358563,1653,1653,1653,1653,0
20230801,110800,54358563,1653,1653,1653,1653,0
20230801,110700,54358563,1653,1653,1653,1653,1
20230801,110600,54356910,1653,1653,1653,1653,0
20230801,110500,54356910,1653,1653,1653,1653,0
20230801,110400,54356910,1653,1653,1653,1653,2
20230801,110300,54353604,1642,1642,1642,1642,0
20230801,110200,54353604,1642,1654,1654,1642,7
20230801,110100,54342096,1654,1654,1654,1654,0
20230801,110000,54342096,1654,1654,1654,1654,30
20230801,105900,54292476,1654,1654,1654,1654,1
20230801,105800,54290822,1654,1654,1654,1654,0
20230801,105700,54290822,1654,1654,1654,1654,0
20230801,105600,54290822,1654,1654,1654,1654,1
20230801,105500,54289168,1654,1654,1654,1654,1
20230801,105400,54287514,1654,1654,1654,1654,0
20230801,105300,54287514,1654,1654,1654,1654,1
20230801,105200,54285860,1654,1654,1654,1654,0
20230801,105100,54285860,1654,1654,1654,1654,0
20230801,105000,54285860,1654,1654,1654,1654,1
20230801,104900,54284206,1640,1640,1640,1640,7
20230801,104800,54272726,1654,1654,1654,1654,0
20230801,104700,54272726,1654,1654,1654,1654,2
20230801,104600,54269418,1654,1654,1654,1654,0
20230801,104500,54269418,1654,1654,1654,1654,6
20230801,104400,54259494,1654,1654,1654,1654,1
20230801,104300,54257840,1654,1654,1654,1654,0
20230801,104200,54257840,1654,1654,1654,1654,1
20230801,104100,54256186,1654,1654,1654,1654,0
20230801,104000,54256186,1654,1654,1654,1654,0
20230801,103900,54256186,1654,1654,1654,1654,1
20230801,103800,54254532,1654,1654,1654,1654,1
20230801,103700,54252878,1654,1654,1654,1654,2
20230801,103600,54249570,1654,1654,1654,1654,1
20230801,103500,54247916,1654,1654,1654,1654,0
20230801,103400,54247916,1654,1654,1654,1654,0
20230801,103300,54247916,1654,1654,1654,1654,1
20230801,103200,54246262,1654,1654,1654,1654,0
20230801,103100,54246262,1654,1654,1654,1654,1
20230801,103000,54244608,1654,1654,1654,1654,5
20230801,102900,54236338,1654,1645,1654,1645,6
20230801,102800,54226459,1654,1654,1654,1654,1
20230801,102700,54224805,1640,1640,1640,1640,0
20230801,102600,54224805,1640,1651,1651,1640,4225
20230801,102500,47277206,1652,1655,1655,1652,261
20230801,102400,46846031,1655,1655,1655,1655,5
20230801,102300,46837756,1659,1659,1659,1659,0
20230801,102200,46837756,1659,1659,1659,1659,1
20230801,102100,46836097,1659,1659,1659,1659,0
20230801,102000,46836097,1659,1659,1659,1659,1
20230801,101900,46834438,1659,1659,1659,1659,1
20230801,101800,46832779,1659,1657,1659,1657,524
20230801,101700,45963947,1658,1659,1659,1658,401
20230801,101600,45298698,1663,1663,1663,1663,1
20230801,101500,45297035,1656,1656,1656,1656,1587
20230801,101400,42668963,1656,1667,1667,1656,8458
20230801,101300,28654903,1659,1673,1673,1658,380
20230801,101200,28023646,1656,1656,1656,1656,0
20230801,101100,28023646,1656,1656,1656,1656,0
20230801,101000,28023646,1656,1656,1656,1656,0
20230801,100900,28023646,1656,1656,1656,1656,0
20230801,100800,28023646,1656,1656,1656,1656,0
20230801,100700,28023646,1656,1656,1656,1656,0
20230801,100600,28023646,1656,1656,1656,1656,0
20230801,100500,28023646,1656,1667,1667,1656,4739
20230801,100400,20174725,1667,1670,1670,1667,8
20230801,100300,20161383,1671,1671,1671,1671,0
20230801,100200,20161383,1671,1670,1671,1663,26
20230801,100100,20118096,1671,1671,1671,1671,49
20230801,100000,20036217,1672,1672,1672,1672,0
20230801,095900,20036217,1672,1672,1672,1672,0
20230801,095800,20036217,1672,1672,1672,1672,1
20230801,095700,20034545,1672,1660,1672,1656,2768
20230801,095600,15449381,1661,1661,1661,1661,123
20230801,095500,15245078,1662,1662,1662,1662,0
20230801,095400,15245078,1662,1662,1662,1662,12
20230801,095300,15225134,1661,1661,1661,1661,532
20230801,095200,14341482,1662,1664,1664,1662,182
20230801,095100,14038861,1665,1665,1665,1665,1
20230801,095000,14037196,1664,1664,1664,1664,0
20230801,094900,14037196,1664,1664,1664,1664,29
20230801,094800,13988940,1664,1665,1665,1664,21
20230801,094700,13953995,1665,1665,1665,1665,4
20230801,094600,13947335,1665,1665,1665,1665,63
20230801,094500,13842440,1665,1665,1665,1665,1
20230801,094400,13840775,1665,1665,1665,1665,32
20230801,094300,13787495,1665,1665,1665,1665,34
20230801,094200,13730885,1665,1665,1665,1665,167
20230801,094100,13452830,1665,1665,1665,1665,13
20230801,094000,13431185,1662,1665,1665,1662,1878
20230801,093900,10309946,1665,1670,1670,1665,888
20230801,093800,8830856,1672,1672,1672,1672,0
20230801,093700,8830856,1672,1672,1672,1672,5
20230801,093600,8822496,1672,1673,1673,1672,54
20230801,093500,8732207,1673,1676,1676,1673,673
20230801,093400,7604478,1673,1673,1673,1673,6
20230801,093300,7594440,1675,1676,1676,1673,173
20230801,093200,7304524,1678,1678,1678,1678,0
20230801,093100,7304524,1678,1678,1678,1678,0
20230801,093000,7304524,1678,1678,1678,1678,0
20230801,092900,7304524,1678,1678,1678,1678,0
20230801,092800,7304524,1678,1678,1678,1678,1
20230801,092700,7302846,1678,1678,1678,1678,3
20230801,092600,7297812,1676,1676,1676,1676,0
20230801,092500,7297812,1676,1676,1676,1676,147
20230801,092400,7051440,1677,1677,1677,1677,10
20230801,092300,7034670,1677,1677,1677,1677,49
20230801,092200,6952497,1678,1678,1678,1678,63
20230801,092100,6846783,1678,1678,1678,1678,1
20230801,092000,6845105,1679,1679,1679,1679,33
20230801,091900,6789698,1679,1679,1679,1679,0
20230801,091800,6789698,1679,1679,1679,1679,15
20230801,091700,6764513,1678,1678,1678,1678,6
20230801,091600,6754445,1678,1676,1678,1676,48
20230801,091500,6673909,1676,1681,1681,1676,602
20230801,091400,5664208,1680,1681,1681,1680,20
20230801,091300,5630606,1692,1692,1692,1692,1
20230801,091200,5628914,1680,1680,1680,1680,34
20230801,091100,5571794,1680,1680,1680,1680,1
20230801,091000,5570114,1680,1680,1680,1680,7
20230801,090900,5558354,1680,1680,1680,1680,6
20230801,090800,5548274,1678,1680,1680,1678,96
20230801,090700,5387170,1677,1677,1677,1677,0
20230801,090600,5387170,1677,1678,1678,1677,6
20230801,090500,5377103,1676,1676,1676,1674,64
20230801,090400,5269849,1674,1674,1674,1674,11
20230801,090300,5251435,1672,1674,1674,1672,512
20230801,090200,4394371,1673,1674,1698,1667,598
20230801,090100,3394526,1674,1674,1674,1674,8
20230801,090000,3381134,1674,1673,1674,1673,2021