KissMeData/093240/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194800,99989400,1266,1266,1266,1266,2308
20230801,194700,99989400,1266,1266,1266,1266,0
20230801,194600,99989400,1266,1266,1266,1266,0
20230801,194500,99989400,1266,1266,1266,1266,0
20230801,194400,99989400,1266,1266,1266,1266,0
20230801,194300,99989400,1266,1266,1266,1266,0
20230801,194200,99989400,1266,1266,1266,1266,0
20230801,194100,99989400,1266,1266,1266,1266,0
20230801,194000,99989400,1266,1266,1266,1266,0
20230801,193900,99989400,1266,1266,1266,1266,0
20230801,193800,99989400,1266,1266,1266,1266,0
20230801,193700,99989400,1266,1266,1266,1266,0
20230801,193600,99989400,1266,1266,1266,1266,0
20230801,193500,99989400,1266,1266,1266,1266,0
20230801,193400,99989400,1266,1266,1266,1266,0
20230801,193300,99989400,1266,1266,1266,1266,0
20230801,193200,99989400,1266,1266,1266,1266,0
20230801,193100,99989400,1266,1266,1266,1266,0
20230801,193000,99989400,1266,1266,1266,1266,0
20230801,192900,99989400,1266,1266,1266,1266,0
20230801,192800,99989400,1266,1266,1266,1266,0
20230801,192700,99989400,1266,1266,1266,1266,0
20230801,192600,99989400,1266,1266,1266,1266,0
20230801,192500,99989400,1266,1266,1266,1266,0
20230801,192400,99989400,1266,1266,1266,1266,0
20230801,192300,99989400,1266,1266,1266,1266,0
20230801,192200,99989400,1266,1266,1266,1266,0
20230801,192100,99989400,1266,1266,1266,1266,0
20230801,192000,99989400,1266,1266,1266,1266,0
20230801,191900,99989400,1266,1266,1266,1266,0
20230801,191800,99989400,1266,1266,1266,1266,2308
20230801,191700,99989400,1266,1266,1266,1266,0
20230801,191600,99989400,1266,1266,1266,1266,0
20230801,191500,99989400,1266,1266,1266,1266,0
20230801,191400,99989400,1266,1266,1266,1266,0
20230801,191300,99989400,1266,1266,1266,1266,0
20230801,191200,99989400,1266,1266,1266,1266,0
20230801,191100,99989400,1266,1266,1266,1266,0
20230801,191000,99989400,1266,1266,1266,1266,0
20230801,190900,99989400,1266,1266,1266,1266,0
20230801,190800,99989400,1266,1266,1266,1266,0
20230801,190700,99989400,1266,1266,1266,1266,0
20230801,190600,99989400,1266,1266,1266,1266,0
20230801,190500,99989400,1266,1266,1266,1266,0
20230801,190400,99989400,1266,1266,1266,1266,0
20230801,190300,99989400,1266,1266,1266,1266,0
20230801,190200,99989400,1266,1266,1266,1266,0
20230801,190100,99989400,1266,1266,1266,1266,0
20230801,190000,99989400,1266,1266,1266,1266,0
20230801,185900,99989400,1266,1266,1266,1266,0
20230801,185800,99989400,1266,1266,1266,1266,0
20230801,185700,99989400,1266,1266,1266,1266,0
20230801,185600,99989400,1266,1266,1266,1266,0
20230801,185500,99989400,1266,1266,1266,1266,0
20230801,185400,99989400,1266,1266,1266,1266,0
20230801,185300,99989400,1266,1266,1266,1266,0
20230801,185200,99989400,1266,1266,1266,1266,0
20230801,185100,99989400,1266,1266,1266,1266,0
20230801,185000,99989400,1266,1266,1266,1266,0
20230801,184900,99989400,1266,1266,1266,1266,0
20230801,184800,99989400,1266,1266,1266,1266,2308
20230801,184700,99989400,1266,1266,1266,1266,0
20230801,184600,99989400,1266,1266,1266,1266,0
20230801,184500,99989400,1266,1266,1266,1266,0
20230801,184400,99989400,1266,1266,1266,1266,0
20230801,184300,99989400,1266,1266,1266,1266,0
20230801,184200,99989400,1266,1266,1266,1266,0
20230801,184100,99989400,1266,1266,1266,1266,0
20230801,184000,99989400,1266,1266,1266,1266,0
20230801,183900,99989400,1266,1266,1266,1266,0
20230801,183800,99989400,1266,1266,1266,1266,0
20230801,183700,99989400,1266,1266,1266,1266,0
20230801,183600,99989400,1266,1266,1266,1266,0
20230801,183500,99989400,1266,1266,1266,1266,0
20230801,183400,99989400,1266,1266,1266,1266,0
20230801,183300,99989400,1266,1266,1266,1266,0
20230801,183200,99989400,1266,1266,1266,1266,0
20230801,183100,99989400,1266,1266,1266,1266,0
20230801,183000,99989400,1266,1266,1266,1266,0
20230801,182900,99989400,1266,1266,1266,1266,0
20230801,182800,99989400,1266,1266,1266,1266,0
20230801,182700,99989400,1266,1266,1266,1266,0
20230801,182600,99989400,1266,1266,1266,1266,0
20230801,182500,99989400,1266,1266,1266,1266,0
20230801,182400,99989400,1266,1266,1266,1266,0
20230801,182300,99989400,1266,1266,1266,1266,0
20230801,182200,99989400,1266,1266,1266,1266,0
20230801,182100,99989400,1266,1266,1266,1266,0
20230801,182000,99989400,1266,1266,1266,1266,0
20230801,181900,99989400,1266,1266,1266,1266,0
20230801,181800,99989400,1266,1266,1266,1266,2308
20230801,181700,99989400,1266,1266,1266,1266,0
20230801,181600,99989400,1266,1266,1266,1266,0
20230801,181500,99989400,1266,1266,1266,1266,0
20230801,181400,99989400,1266,1266,1266,1266,0
20230801,181300,99989400,1266,1266,1266,1266,0
20230801,181200,99989400,1266,1266,1266,1266,0
20230801,181100,99989400,1266,1266,1266,1266,0
20230801,181000,99989400,1266,1266,1266,1266,0
20230801,180900,99989400,1266,1266,1266,1266,0
20230801,180800,99989400,1266,1266,1266,1266,0
20230801,180700,99989400,1266,1266,1266,1266,0
20230801,180600,99989400,1266,1266,1266,1266,0
20230801,180500,99989400,1266,1266,1266,1266,0
20230801,180400,99989400,1266,1266,1266,1266,0
20230801,180300,99989400,1266,1266,1266,1266,0
20230801,180200,99989400,1266,1266,1266,1266,0
20230801,180100,99989400,1266,1266,1266,1266,0
20230801,180000,99989400,1266,1266,1266,1266,0
20230801,175900,99989400,1266,1266,1266,1266,0
20230801,175800,99989400,1266,1266,1266,1266,0
20230801,175700,99989400,1266,1266,1266,1266,0
20230801,175600,99989400,1266,1266,1266,1266,0
20230801,175500,99989400,1266,1266,1266,1266,0
20230801,175400,99989400,1266,1266,1266,1266,0
20230801,175300,99989400,1266,1266,1266,1266,0
20230801,175200,99989400,1266,1266,1266,1266,0
20230801,175100,99989400,1266,1266,1266,1266,0
20230801,175000,99989400,1266,1266,1266,1266,0
20230801,174900,99989400,1266,1266,1266,1266,0
20230801,174800,99989400,1266,1266,1266,1266,2308
20230801,174700,99989400,1266,1266,1266,1266,0
20230801,174600,99989400,1266,1266,1266,1266,0
20230801,174500,99989400,1266,1266,1266,1266,0
20230801,174400,99989400,1266,1266,1266,1266,0
20230801,174300,99989400,1266,1266,1266,1266,0
20230801,174200,99989400,1266,1266,1266,1266,0
20230801,174100,99989400,1266,1266,1266,1266,0
20230801,174000,99989400,1266,1266,1266,1266,0
20230801,173900,99989400,1266,1266,1266,1266,0
20230801,173800,99989400,1266,1266,1266,1266,0
20230801,173700,99989400,1266,1266,1266,1266,0
20230801,173600,99989400,1266,1266,1266,1266,0
20230801,173500,99989400,1266,1266,1266,1266,0
20230801,173400,99989400,1266,1266,1266,1266,0
20230801,173300,99989400,1266,1266,1266,1266,0
20230801,173200,99989400,1266,1266,1266,1266,0
20230801,173100,99989400,1266,1266,1266,1266,0
20230801,173000,99989400,1266,1266,1266,1266,0
20230801,172900,99989400,1266,1266,1266,1266,0
20230801,172800,99989400,1266,1266,1266,1266,0
20230801,172700,99989400,1266,1266,1266,1266,0
20230801,172600,99989400,1266,1266,1266,1266,0
20230801,172500,99989400,1266,1266,1266,1266,0
20230801,172400,99989400,1266,1266,1266,1266,0
20230801,172300,99989400,1266,1266,1266,1266,0
20230801,172200,99989400,1266,1266,1266,1266,0
20230801,172100,99989400,1266,1266,1266,1266,0
20230801,172000,99989400,1266,1266,1266,1266,0
20230801,171900,99989400,1266,1266,1266,1266,0
20230801,171800,99989400,1266,1266,1266,1266,2308
20230801,171700,99989400,1266,1266,1266,1266,0
20230801,171600,99989400,1266,1266,1266,1266,0
20230801,171500,99989400,1266,1266,1266,1266,0
20230801,171400,99989400,1266,1266,1266,1266,0
20230801,171300,99989400,1266,1266,1266,1266,0
20230801,171200,99989400,1266,1266,1266,1266,0
20230801,171100,99989400,1266,1266,1266,1266,0
20230801,171000,99989400,1266,1266,1266,1266,0
20230801,170900,99989400,1266,1266,1266,1266,0
20230801,170800,99989400,1266,1266,1266,1266,0
20230801,170700,99989400,1266,1266,1266,1266,0
20230801,170600,99989400,1266,1266,1266,1266,0
20230801,170500,99989400,1266,1266,1266,1266,0
20230801,170400,99989400,1266,1266,1266,1266,0
20230801,170300,99989400,1266,1266,1266,1266,0
20230801,170200,99989400,1266,1266,1266,1266,0
20230801,170100,99989400,1266,1266,1266,1266,0
20230801,170000,99989400,1266,1266,1266,1266,0
20230801,165900,99989400,1266,1266,1266,1266,0
20230801,165800,99989400,1266,1266,1266,1266,0
20230801,165700,99989400,1266,1266,1266,1266,0
20230801,165600,99989400,1266,1266,1266,1266,0
20230801,165500,99989400,1266,1266,1266,1266,0
20230801,165400,99989400,1266,1266,1266,1266,0
20230801,165300,99989400,1266,1266,1266,1266,0
20230801,165200,99989400,1266,1266,1266,1266,0
20230801,165100,99989400,1266,1266,1266,1266,0
20230801,165000,99989400,1266,1266,1266,1266,0
20230801,164900,99989400,1266,1266,1266,1266,0
20230801,164800,99989400,1266,1266,1266,1266,2308
20230801,164700,99989400,1266,1266,1266,1266,0
20230801,164600,99989400,1266,1266,1266,1266,0
20230801,164500,99989400,1266,1266,1266,1266,0
20230801,164400,99989400,1266,1266,1266,1266,0
20230801,164300,99989400,1266,1266,1266,1266,0
20230801,164200,99989400,1266,1266,1266,1266,0
20230801,164100,99989400,1266,1266,1266,1266,0
20230801,164000,99989400,1266,1266,1266,1266,0
20230801,163900,99989400,1266,1266,1266,1266,0
20230801,163800,99989400,1266,1266,1266,1266,0
20230801,163700,99989400,1266,1266,1266,1266,0
20230801,163600,99989400,1266,1266,1266,1266,0
20230801,163500,99989400,1266,1266,1266,1266,0
20230801,163400,99989400,1266,1266,1266,1266,0
20230801,163300,99989400,1266,1266,1266,1266,0
20230801,163200,99989400,1266,1266,1266,1266,0
20230801,163100,99989400,1266,1266,1266,1266,0
20230801,163000,99989400,1266,1266,1266,1266,0
20230801,162900,99989400,1266,1266,1266,1266,0
20230801,162800,99989400,1266,1266,1266,1266,0
20230801,162700,99989400,1266,1266,1266,1266,0
20230801,162600,99989400,1266,1266,1266,1266,0
20230801,162500,99989400,1266,1266,1266,1266,0
20230801,162400,99989400,1266,1266,1266,1266,0
20230801,162300,99989400,1266,1266,1266,1266,0
20230801,162200,99989400,1266,1266,1266,1266,0
20230801,162100,99989400,1266,1266,1266,1266,0
20230801,162000,99989400,1266,1266,1266,1266,0
20230801,161900,99989400,1266,1266,1266,1266,0
20230801,161800,99989400,1266,1266,1266,1266,2308
20230801,161700,99989400,1266,1266,1266,1266,0
20230801,161600,99989400,1266,1266,1266,1266,0
20230801,161500,99989400,1266,1266,1266,1266,0
20230801,161400,99989400,1266,1266,1266,1266,0
20230801,161300,99989400,1266,1266,1266,1266,0
20230801,161200,99989400,1266,1266,1266,1266,0
20230801,161100,99989400,1266,1266,1266,1266,0
20230801,161000,99989400,1266,1266,1266,1266,0
20230801,160900,99989400,1266,1266,1266,1266,0
20230801,160800,99989400,1266,1266,1266,1266,0
20230801,160700,99989400,1266,1266,1266,1266,0
20230801,160600,99989400,1266,1266,1266,1266,0
20230801,160500,99989400,1266,1266,1266,1266,0
20230801,160400,99989400,1266,1266,1266,1266,0
20230801,160300,99989400,1266,1266,1266,1266,0
20230801,160200,99989400,1266,1266,1266,1266,0
20230801,160100,99989400,1266,1266,1266,1266,0
20230801,160000,99989400,1266,1266,1266,1266,0
20230801,155900,99989400,1266,1266,1266,1266,0
20230801,155800,99989400,1266,1266,1266,1266,0
20230801,155700,99989400,1266,1266,1266,1266,0
20230801,155600,99989400,1266,1266,1266,1266,0
20230801,155500,99989400,1266,1266,1266,1266,0
20230801,155400,99989400,1266,1266,1266,1266,0
20230801,155300,99989400,1266,1266,1266,1266,0
20230801,155200,99989400,1266,1266,1266,1266,0
20230801,155100,99989400,1266,1266,1266,1266,0
20230801,155000,99989400,1266,1266,1266,1266,0
20230801,154900,99989400,1266,1266,1266,1266,0
20230801,154800,99989400,1266,1266,1266,1266,2308
20230801,154700,99989400,1266,1266,1266,1266,0
20230801,154600,99989400,1266,1266,1266,1266,0
20230801,154500,99989400,1266,1266,1266,1266,0
20230801,154400,99989400,1266,1266,1266,1266,0
20230801,154300,99989400,1266,1266,1266,1266,0
20230801,154200,99989400,1266,1266,1266,1266,0
20230801,154100,99989400,1266,1266,1266,1266,0
20230801,154000,99989400,1266,1266,1266,1266,0
20230801,153900,99989400,1266,1266,1266,1266,0
20230801,153800,99989400,1266,1266,1266,1266,0
20230801,153700,99989400,1266,1266,1266,1266,0
20230801,153600,99989400,1266,1266,1266,1266,0
20230801,153500,99989400,1266,1266,1266,1266,0
20230801,153400,99989400,1266,1266,1266,1266,0
20230801,153300,99989400,1266,1266,1266,1266,0
20230801,153200,99989400,1266,1266,1266,1266,0
20230801,153100,99989400,1266,1266,1266,1266,0
20230801,153000,99989400,1266,1266,1266,1266,2308
20230801,152900,97067472,1269,1269,1269,1269,0
20230801,152800,97067472,1269,1269,1269,1269,0
20230801,152700,97067472,1269,1269,1269,1269,0
20230801,152600,97067472,1269,1269,1269,1269,0
20230801,152500,97067472,1269,1269,1269,1269,0
20230801,152400,97067472,1269,1269,1269,1269,0
20230801,152300,97067472,1269,1269,1269,1269,0
20230801,152200,97067472,1269,1269,1269,1269,0
20230801,152100,97067472,1269,1269,1269,1269,0
20230801,152000,97067472,1269,1269,1269,1269,0
20230801,151900,97067472,1269,1269,1269,1269,0
20230801,151800,97067472,1269,1269,1269,1269,63
20230801,151700,96987525,1269,1269,1269,1269,0
20230801,151600,96987525,1269,1269,1269,1269,3
20230801,151500,96983718,1269,1269,1269,1269,0
20230801,151400,96983718,1269,1269,1269,1265,106
20230801,151300,96849614,1269,1269,1269,1269,3
20230801,151200,96845807,1269,1269,1269,1269,0
20230801,151100,96845807,1269,1269,1269,1269,0
20230801,151000,96845807,1269,1269,1269,1269,1
20230801,150900,96844538,1268,1268,1268,1268,6
20230801,150800,96836930,1269,1269,1269,1269,0
20230801,150700,96836930,1269,1269,1269,1269,1
20230801,150600,96835661,1269,1269,1269,1269,0
20230801,150500,96835661,1269,1269,1269,1269,0
20230801,150400,96835661,1269,1269,1269,1269,1
20230801,150300,96834392,1268,1268,1268,1268,1000
20230801,150200,95566392,1269,1269,1269,1269,0
20230801,150100,95566392,1269,1269,1269,1269,0
20230801,150000,95566392,1269,1269,1269,1269,1
20230801,145900,95565123,1267,1267,1267,1267,0
20230801,145800,95565123,1267,1267,1267,1267,2
20230801,145700,95562589,1270,1270,1270,1270,1
20230801,145600,95561319,1270,1270,1270,1270,0
20230801,145500,95561319,1270,1271,1271,1270,3405
20230801,145400,91236968,1270,1270,1270,1270,505
20230801,145300,90595618,1269,1269,1269,1269,52
20230801,145200,90529630,1263,1263,1263,1263,0
20230801,145100,90529630,1263,1263,1263,1263,0
20230801,145000,90529630,1263,1271,1271,1263,2
20230801,144900,90527096,1262,1263,1263,1262,600
20230801,144800,89769452,1262,1271,1271,1260,607
20230801,144700,89003339,1272,1272,1272,1272,1
20230801,144600,89002067,1270,1270,1270,1270,0
20230801,144500,89002067,1270,1270,1270,1270,0
20230801,144400,89002067,1270,1272,1272,1270,2
20230801,144300,88999525,1271,1271,1271,1271,0
20230801,144200,88999525,1271,1271,1271,1271,2
20230801,144100,88996983,1273,1273,1273,1273,0
20230801,144000,88996983,1273,1273,1273,1273,1
20230801,143900,88995710,1272,1272,1272,1272,10
20230801,143800,88982990,1272,1272,1272,1272,0
20230801,143700,88982990,1272,1273,1273,1272,3
20230801,143600,88979173,1272,1272,1272,1272,0
20230801,143500,88979173,1272,1272,1272,1272,0
20230801,143400,88979173,1272,1272,1272,1272,1726
20230801,143300,86783701,1273,1272,1273,1272,276
20230801,143200,86432628,1272,1272,1272,1272,0
20230801,143100,86432628,1272,1272,1272,1272,0
20230801,143000,86432628,1272,1272,1272,1272,1
20230801,142900,86431356,1272,1272,1272,1272,0
20230801,142800,86431356,1272,1272,1272,1272,0
20230801,142700,86431356,1272,1272,1272,1272,1
20230801,142600,86430084,1272,1272,1272,1272,0
20230801,142500,86430084,1272,1272,1272,1272,0
20230801,142400,86430084,1272,1272,1272,1272,0
20230801,142300,86430084,1272,1272,1272,1272,1
20230801,142200,86428812,1272,1272,1272,1272,0
20230801,142100,86428812,1272,1272,1272,1272,393
20230801,142000,85928916,1272,1272,1272,1271,1501
20230801,141900,84019645,1272,1267,1272,1267,1007
20230801,141800,82740113,1270,1270,1270,1270,0
20230801,141700,82740113,1270,1270,1270,1270,1
20230801,141600,82738843,1271,1271,1271,1271,0
20230801,141500,82738843,1271,1271,1271,1271,0
20230801,141400,82738843,1271,1271,1271,1271,0
20230801,141300,82738843,1271,1271,1271,1271,1
20230801,141200,82737572,1270,1270,1270,1270,0
20230801,141100,82737572,1270,1270,1270,1270,0
20230801,141000,82737572,1270,1270,1270,1270,1
20230801,140900,82736302,1270,1270,1270,1270,0
20230801,140800,82736302,1270,1270,1270,1270,81
20230801,140700,82633432,1270,1270,1270,1270,1
20230801,140600,82632162,1272,1272,1272,1272,0
20230801,140500,82632162,1272,1269,1272,1269,1000
20230801,140400,81362096,1269,1269,1269,1269,0
20230801,140300,81362096,1269,1269,1269,1269,7
20230801,140200,81353213,1269,1269,1269,1269,0
20230801,140100,81353213,1269,1267,1269,1267,24
20230801,140000,81322771,1267,1267,1267,1267,1
20230801,135900,81321504,1267,1267,1267,1267,0
20230801,135800,81321504,1267,1262,1267,1262,2
20230801,135700,81318975,1264,1264,1264,1264,0
20230801,135600,81318975,1264,1264,1264,1264,1
20230801,135500,81317711,1262,1262,1262,1262,0
20230801,135400,81317711,1262,1262,1262,1262,0
20230801,135300,81317711,1262,1264,1264,1262,101
20230801,135200,81190247,1262,1262,1262,1262,300
20230801,135100,80811647,1262,1264,1264,1262,103
20230801,135000,80681495,1262,1264,1264,1262,11
20230801,134900,80667611,1262,1262,1262,1262,0
20230801,134800,80667611,1262,1262,1262,1262,2
20230801,134700,80665087,1264,1264,1264,1264,0
20230801,134600,80665087,1264,1264,1264,1264,1
20230801,134500,80663823,1264,1260,1264,1260,2
20230801,134400,80661299,1264,1261,1264,1261,950
20230801,134300,79460948,1261,1262,1262,1261,11
20230801,134200,79447076,1261,1261,1261,1261,30
20230801,134100,79409246,1261,1264,1264,1261,2425
20230801,134000,76350766,1264,1265,1265,1264,8
20230801,133900,76340653,1264,1265,1265,1264,10
20230801,133800,76328012,1264,1264,1264,1264,10
20230801,133700,76315372,1265,1265,1265,1265,1000
20230801,133600,75050372,1268,1265,1268,1265,3
20230801,133500,75046574,1269,1269,1269,1269,0
20230801,133400,75046574,1269,1268,1269,1268,988
20230801,133300,73793222,1269,1269,1269,1269,201
20230801,133200,73538153,1271,1264,1271,1264,2
20230801,133100,73535618,1264,1264,1264,1264,0
20230801,133000,73535618,1264,1272,1272,1264,2
20230801,132900,73533082,1272,1272,1272,1272,0
20230801,132800,73533082,1272,1272,1272,1272,0
20230801,132700,73533082,1272,1272,1272,1272,0
20230801,132600,73533082,1272,1266,1272,1263,7819
20230801,132500,63635502,1267,1267,1267,1267,0
20230801,132400,63635502,1267,1267,1267,1267,2
20230801,132300,63632968,1272,1272,1272,1272,1
20230801,132200,63631696,1272,1272,1272,1272,0
20230801,132100,63631696,1272,1267,1272,1266,1193
20230801,132000,62120161,1272,1268,1272,1268,12
20230801,131900,62104941,1269,1272,1272,1269,2
20230801,131800,62102400,1269,1269,1269,1269,1
20230801,131700,62101131,1272,1272,1272,1272,0
20230801,131600,62101131,1272,1272,1272,1272,1
20230801,131500,62099859,1272,1272,1272,1272,0
20230801,131400,62099859,1272,1272,1272,1272,0
20230801,131300,62099859,1272,1269,1272,1269,3
20230801,131200,62096049,1272,1272,1272,1272,0
20230801,131100,62096049,1272,1272,1272,1272,0
20230801,131000,62096049,1272,1272,1272,1272,0
20230801,130900,62096049,1272,1272,1272,1272,1
20230801,130800,62094777,1272,1268,1272,1268,2
20230801,130700,62092237,1269,1269,1269,1269,3
20230801,130600,62088430,1272,1272,1272,1272,1
20230801,130500,62087158,1272,1272,1272,1272,0
20230801,130400,62087158,1272,1272,1272,1272,0
20230801,130300,62087158,1272,1272,1272,1272,1
20230801,130200,62085886,1272,1272,1272,1272,50
20230801,130100,62022286,1272,1272,1272,1272,0
20230801,130000,62022286,1272,1272,1272,1272,0
20230801,125900,62022286,1272,1272,1272,1272,1
20230801,125800,62021014,1272,1272,1272,1272,0
20230801,125700,62021014,1272,1272,1272,1272,0
20230801,125600,62021014,1272,1272,1272,1267,3
20230801,125500,62017203,1269,1272,1272,1269,4
20230801,125400,62012124,1272,1272,1272,1272,0
20230801,125300,62012124,1272,1271,1272,1271,205
20230801,125200,61751384,1272,1272,1272,1272,0
20230801,125100,61751384,1272,1272,1272,1272,0
20230801,125000,61751384,1272,1272,1272,1272,0
20230801,124900,61751384,1272,1272,1272,1272,1
20230801,124800,61750112,1267,1267,1267,1267,0
20230801,124700,61750112,1267,1267,1267,1267,0
20230801,124600,61750112,1267,1272,1272,1267,8
20230801,124500,61739971,1268,1268,1268,1268,113
20230801,124400,61596687,1269,1269,1269,1269,11
20230801,124300,61582728,1269,1269,1269,1269,0
20230801,124200,61582728,1269,1269,1269,1269,1
20230801,124100,61581459,1269,1270,1270,1269,12
20230801,124000,61566228,1272,1272,1272,1272,0
20230801,123900,61566228,1272,1272,1272,1272,1
20230801,123800,61564956,1272,1272,1272,1272,0
20230801,123700,61564956,1272,1272,1272,1272,0
20230801,123600,61564956,1272,1272,1272,1272,1
20230801,123500,61563684,1269,1269,1269,1269,0
20230801,123400,61563684,1269,1271,1271,1269,449
20230801,123300,60993893,1272,1272,1272,1272,0
20230801,123200,60993893,1272,1272,1272,1272,1
20230801,123100,60992621,1272,1272,1272,1272,0
20230801,123000,60992621,1272,1272,1272,1272,0
20230801,122900,60992621,1272,1272,1272,1272,1
20230801,122800,60991349,1268,1268,1268,1268,0
20230801,122700,60991349,1268,1268,1268,1268,0
20230801,122600,60991349,1268,1272,1272,1268,16
20230801,122500,60971024,1272,1272,1272,1272,0
20230801,122400,60971024,1272,1272,1272,1272,0
20230801,122300,60971024,1272,1272,1272,1272,0
20230801,122200,60971024,1272,1272,1272,1272,1
20230801,122100,60969752,1272,1272,1272,1272,1
20230801,122000,60968480,1272,1272,1272,1272,0
20230801,121900,60968480,1272,1272,1272,1272,1
20230801,121800,60967208,1272,1272,1272,1272,0
20230801,121700,60967208,1272,1272,1272,1272,0
20230801,121600,60967208,1272,1272,1272,1272,237
20230801,121500,60665744,1272,1272,1272,1272,0
20230801,121400,60665744,1272,1272,1272,1272,0
20230801,121300,60665744,1272,1272,1272,1272,0
20230801,121200,60665744,1272,1272,1272,1272,1
20230801,121100,60664472,1271,1271,1271,1271,0
20230801,121000,60664472,1271,1271,1271,1271,14
20230801,120900,60646678,1272,1272,1272,1272,1
20230801,120800,60645406,1272,1272,1272,1272,0
20230801,120700,60645406,1272,1272,1272,1272,0
20230801,120600,60645406,1272,1272,1272,1272,0
20230801,120500,60645406,1272,1272,1272,1272,1
20230801,120400,60644134,1272,1272,1272,1272,0
20230801,120300,60644134,1272,1272,1272,1272,0
20230801,120200,60644134,1272,1271,1272,1271,5
20230801,120100,60637778,1272,1272,1272,1272,0
20230801,120000,60637778,1272,1272,1272,1272,0
20230801,115900,60637778,1272,1272,1272,1272,1
20230801,115800,60636506,1272,1272,1272,1272,0
20230801,115700,60636506,1272,1272,1272,1272,0
20230801,115600,60636506,1272,1272,1272,1272,0
20230801,115500,60636506,1272,1272,1272,1272,1
20230801,115400,60635234,1272,1272,1272,1272,0
20230801,115300,60635234,1272,1272,1272,1272,0
20230801,115200,60635234,1272,1272,1272,1272,1
20230801,115100,60633962,1272,1272,1272,1272,0
20230801,115000,60633962,1272,1272,1272,1272,0
20230801,114900,60633962,1272,1272,1272,1272,1
20230801,114800,60632690,1270,1270,1270,1270,4
20230801,114700,60627610,1272,1272,1272,1272,0
20230801,114600,60627610,1272,1272,1272,1272,0
20230801,114500,60627610,1272,1272,1272,1272,1
20230801,114400,60626338,1272,1272,1272,1272,0
20230801,114300,60626338,1272,1272,1272,1272,0
20230801,114200,60626338,1272,1272,1272,1272,1
20230801,114100,60625066,1268,1268,1268,1268,0
20230801,114000,60625066,1268,1268,1268,1268,0
20230801,113900,60625066,1268,1272,1272,1268,2
20230801,113800,60622526,1267,1267,1267,1267,0
20230801,113700,60622526,1267,1267,1267,1267,0
20230801,113600,60622526,1267,1267,1267,1267,0
20230801,113500,60622526,1267,1272,1272,1267,9
20230801,113400,60611117,1272,1272,1272,1272,0
20230801,113300,60611117,1272,1272,1272,1272,0
20230801,113200,60611117,1272,1272,1272,1272,1
20230801,113100,60609845,1266,1268,1268,1266,1805
20230801,113000,58323752,1268,1268,1268,1268,0
20230801,112900,58323752,1268,1268,1268,1268,0
20230801,112800,58323752,1268,1268,1268,1268,2
20230801,112700,58321216,1267,1269,1269,1267,512
20230801,112600,57672488,1267,1271,1271,1267,792
20230801,112500,56667935,1273,1273,1273,1273,1
20230801,112400,56666662,1273,1273,1273,1273,0
20230801,112300,56666662,1273,1273,1273,1273,0
20230801,112200,56666662,1273,1273,1273,1273,1
20230801,112100,56665389,1270,1270,1270,1270,1289
20230801,112000,55028359,1268,1269,1269,1268,2500
20230801,111900,51857517,1270,1272,1272,1270,951
20230801,111800,50649462,1273,1273,1273,1273,1
20230801,111700,50648189,1272,1272,1272,1272,0
20230801,111600,50648189,1272,1272,1272,1272,600
20230801,111500,49884989,1273,1273,1273,1273,1
20230801,111400,49883716,1273,1274,1274,1273,287
20230801,111300,49518080,1274,1274,1274,1274,2
20230801,111200,49515532,1274,1274,1274,1274,1
20230801,111100,49514258,1274,1274,1274,1274,0
20230801,111000,49514258,1274,1274,1274,1274,0
20230801,110900,49514258,1274,1274,1274,1274,0
20230801,110800,49514258,1274,1274,1274,1274,354
20230801,110700,49063262,1273,1273,1273,1273,1591
20230801,110600,47037919,1273,1273,1273,1273,212
20230801,110500,46768043,1273,1273,1273,1273,2
20230801,110400,46765497,1273,1273,1273,1273,0
20230801,110300,46765497,1273,1273,1273,1273,0
20230801,110200,46765497,1273,1273,1273,1273,1
20230801,110100,46764224,1273,1273,1273,1273,0
20230801,110000,46764224,1273,1273,1273,1273,0
20230801,105900,46764224,1273,1273,1273,1273,0
20230801,105800,46764224,1273,1273,1273,1273,63
20230801,105700,46684025,1273,1273,1273,1273,0
20230801,105600,46684025,1273,1273,1273,1273,0
20230801,105500,46684025,1273,1273,1273,1273,1
20230801,105400,46682752,1273,1273,1273,1273,0
20230801,105300,46682752,1273,1273,1273,1273,0
20230801,105200,46682752,1273,1273,1273,1273,0
20230801,105100,46682752,1273,1273,1273,1273,1
20230801,105000,46681479,1273,1273,1273,1273,0
20230801,104900,46681479,1273,1273,1273,1273,4
20230801,104800,46676387,1273,1273,1273,1273,1
20230801,104700,46675114,1273,1273,1273,1273,0
20230801,104600,46675114,1273,1273,1273,1273,0
20230801,104500,46675114,1273,1273,1273,1273,1
20230801,104400,46673841,1273,1273,1273,1273,0
20230801,104300,46673841,1273,1273,1273,1273,0
20230801,104200,46673841,1273,1273,1273,1273,0
20230801,104100,46673841,1273,1273,1273,1273,1
20230801,104000,46672568,1273,1269,1273,1269,1630
20230801,103900,44604006,1273,1273,1273,1273,0
20230801,103800,44604006,1273,1273,1273,1273,1
20230801,103700,44602733,1274,1274,1274,1274,0
20230801,103600,44602733,1274,1274,1274,1274,0
20230801,103500,44602733,1274,1274,1274,1274,1
20230801,103400,44601459,1270,1270,1270,1270,3348
20230801,103300,40349499,1270,1270,1270,1270,39
20230801,103200,40299969,1270,1270,1270,1270,0
20230801,103100,40299969,1270,1270,1270,1270,599
20230801,103000,39539239,1270,1270,1270,1270,0
20230801,102900,39539239,1270,1270,1270,1270,0
20230801,102800,39539239,1270,1270,1270,1270,47
20230801,102700,39479549,1270,1270,1270,1270,0
20230801,102600,39479549,1270,1270,1270,1270,0
20230801,102500,39479549,1270,1270,1270,1270,51
20230801,102400,39414779,1270,1270,1270,1270,10
20230801,102300,39402079,1270,1270,1270,1270,0
20230801,102200,39402079,1270,1270,1270,1270,0
20230801,102100,39402079,1270,1270,1270,1270,2
20230801,102000,39399539,1271,1271,1271,1271,0
20230801,101900,39399539,1271,1271,1271,1271,0
20230801,101800,39399539,1271,1271,1271,1271,1
20230801,101700,39398268,1269,1269,1269,1269,0
20230801,101600,39398268,1269,1269,1269,1269,1029
20230801,101500,38092467,1269,1269,1269,1269,24
20230801,101400,38062011,1271,1271,1271,1271,1
20230801,101300,38060740,1271,1271,1271,1271,1045
20230801,101200,36732545,1270,1271,1271,1270,1939
20230801,101100,34268285,1271,1271,1271,1271,1
20230801,101000,34267014,1273,1273,1273,1273,10
20230801,100900,34254284,1273,1273,1273,1273,86
20230801,100800,34144806,1273,1273,1273,1273,198
20230801,100700,33892752,1270,1270,1270,1270,320
20230801,100600,33486352,1275,1275,1275,1275,0
20230801,100500,33486352,1275,1275,1275,1275,200
20230801,100400,33231352,1275,1275,1275,1275,1
20230801,100300,33230077,1274,1274,1274,1274,0
20230801,100200,33230077,1274,1274,1274,1274,0
20230801,100100,33230077,1274,1274,1274,1274,303
20230801,100000,32844055,1269,1269,1269,1269,0
20230801,095900,32844055,1269,1269,1269,1269,0
20230801,095800,32844055,1269,1270,1274,1269,56
20230801,095700,32772936,1270,1270,1270,1270,50
20230801,095600,32709436,1274,1274,1274,1274,43
20230801,095500,32654654,1269,1269,1269,1269,387
20230801,095400,32163551,1275,1275,1275,1275,1
20230801,095300,32162276,1275,1275,1275,1275,24
20230801,095200,32131676,1275,1275,1275,1275,0
20230801,095100,32131676,1275,1275,1275,1272,445
20230801,095000,31565432,1275,1275,1275,1275,0
20230801,094900,31565432,1275,1273,1275,1268,2778
20230801,094800,28038773,1274,1274,1274,1270,1038
20230801,094700,26720386,1275,1275,1275,1275,0
20230801,094600,26720386,1275,1275,1275,1275,254
20230801,094500,26396536,1275,1275,1275,1275,0
20230801,094400,26396536,1275,1275,1275,1275,1
20230801,094300,26395261,1275,1275,1275,1275,0
20230801,094200,26395261,1275,1275,1275,1275,0
20230801,094100,26395261,1275,1275,1275,1275,27
20230801,094000,26360836,1270,1270,1270,1270,460
20230801,093900,25776636,1275,1275,1275,1275,100
20230801,093800,25649136,1275,1275,1275,1275,0
20230801,093700,25649136,1275,1275,1275,1275,1
20230801,093600,25647861,1269,1269,1269,1269,0
20230801,093500,25647861,1269,1269,1269,1269,737
20230801,093400,24712608,1269,1275,1275,1269,578
20230801,093300,23979120,1270,1270,1270,1270,492
20230801,093200,23354280,1275,1275,1275,1275,0
20230801,093100,23354280,1275,1272,1275,1269,66
20230801,093000,23270517,1273,1273,1273,1273,300
20230801,092900,22888617,1275,1274,1275,1274,838
20230801,092800,21820924,1275,1275,1275,1275,0
20230801,092700,21820924,1275,1275,1275,1275,701
20230801,092600,20927149,1275,1275,1275,1275,0
20230801,092500,20927149,1275,1275,1275,1275,0
20230801,092400,20927149,1275,1274,1275,1274,13
20230801,092300,20910586,1275,1275,1275,1275,0
20230801,092200,20910586,1275,1275,1275,1275,0
20230801,092100,20910586,1275,1280,1280,1274,442
20230801,092000,20347385,1275,1275,1275,1275,107
20230801,091900,20210960,1275,1275,1275,1275,0
20230801,091800,20210960,1275,1281,1281,1275,898
20230801,091700,19063997,1282,1282,1282,1282,1
20230801,091600,19062715,1282,1282,1282,1282,474
20230801,091500,18455047,1283,1283,1283,1283,0
20230801,091400,18455047,1283,1283,1283,1283,1
20230801,091300,18453764,1277,1277,1277,1277,0
20230801,091200,18453764,1277,1277,1277,1277,0
20230801,091100,18453764,1277,1283,1283,1277,100
20230801,091000,18326058,1283,1283,1283,1283,0
20230801,090900,18326058,1283,1283,1283,1283,0
20230801,090800,18326058,1283,1282,1283,1282,156
20230801,090700,18125911,1277,1277,1277,1277,1644
20230801,090600,16026523,1276,1276,1276,1276,0
20230801,090500,16026523,1276,1276,1276,1276,1399
20230801,090400,14241399,1276,1276,1276,1276,301
20230801,090300,13857323,1271,1271,1271,1271,1696
20230801,090200,11701707,1272,1275,1275,1272,7608
20230801,090100,2022308,1278,1281,1281,1278,167
20230801,090000,1808644,1282,1287,1287,1282,1406