KissMeData/123010/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195900,539703595,1826,1826,1826,1826,3461
20230801,195800,539703595,1826,1826,1826,1826,0
20230801,195700,539703595,1826,1826,1826,1826,0
20230801,195600,539703595,1826,1826,1826,1826,0
20230801,195500,539703595,1826,1826,1826,1826,0
20230801,195400,539703595,1826,1826,1826,1826,0
20230801,195300,539703595,1826,1826,1826,1826,0
20230801,195200,539703595,1826,1826,1826,1826,0
20230801,195100,539703595,1826,1826,1826,1826,0
20230801,195000,539703595,1826,1826,1826,1826,0
20230801,194900,539703595,1826,1826,1826,1826,0
20230801,194800,539703595,1826,1826,1826,1826,0
20230801,194700,539703595,1826,1826,1826,1826,0
20230801,194600,539703595,1826,1826,1826,1826,0
20230801,194500,539703595,1826,1826,1826,1826,0
20230801,194400,539703595,1826,1826,1826,1826,0
20230801,194300,539703595,1826,1826,1826,1826,0
20230801,194200,539703595,1826,1826,1826,1826,0
20230801,194100,539703595,1826,1826,1826,1826,0
20230801,194000,539703595,1826,1826,1826,1826,0
20230801,193900,539703595,1826,1826,1826,1826,0
20230801,193800,539703595,1826,1826,1826,1826,0
20230801,193700,539703595,1826,1826,1826,1826,0
20230801,193600,539703595,1826,1826,1826,1826,0
20230801,193500,539703595,1826,1826,1826,1826,0
20230801,193400,539703595,1826,1826,1826,1826,0
20230801,193300,539703595,1826,1826,1826,1826,0
20230801,193200,539703595,1826,1826,1826,1826,0
20230801,193100,539703595,1826,1826,1826,1826,0
20230801,193000,539703595,1826,1826,1826,1826,0
20230801,192900,539703595,1826,1826,1826,1826,3461
20230801,192800,539703595,1826,1826,1826,1826,0
20230801,192700,539703595,1826,1826,1826,1826,0
20230801,192600,539703595,1826,1826,1826,1826,0
20230801,192500,539703595,1826,1826,1826,1826,0
20230801,192400,539703595,1826,1826,1826,1826,0
20230801,192300,539703595,1826,1826,1826,1826,0
20230801,192200,539703595,1826,1826,1826,1826,0
20230801,192100,539703595,1826,1826,1826,1826,0
20230801,192000,539703595,1826,1826,1826,1826,0
20230801,191900,539703595,1826,1826,1826,1826,0
20230801,191800,539703595,1826,1826,1826,1826,0
20230801,191700,539703595,1826,1826,1826,1826,0
20230801,191600,539703595,1826,1826,1826,1826,0
20230801,191500,539703595,1826,1826,1826,1826,0
20230801,191400,539703595,1826,1826,1826,1826,0
20230801,191300,539703595,1826,1826,1826,1826,0
20230801,191200,539703595,1826,1826,1826,1826,0
20230801,191100,539703595,1826,1826,1826,1826,0
20230801,191000,539703595,1826,1826,1826,1826,0
20230801,190900,539703595,1826,1826,1826,1826,0
20230801,190800,539703595,1826,1826,1826,1826,0
20230801,190700,539703595,1826,1826,1826,1826,0
20230801,190600,539703595,1826,1826,1826,1826,0
20230801,190500,539703595,1826,1826,1826,1826,0
20230801,190400,539703595,1826,1826,1826,1826,0
20230801,190300,539703595,1826,1826,1826,1826,0
20230801,190200,539703595,1826,1826,1826,1826,0
20230801,190100,539703595,1826,1826,1826,1826,0
20230801,190000,539703595,1826,1826,1826,1826,0
20230801,185900,539703595,1826,1826,1826,1826,3461
20230801,185800,539703595,1826,1826,1826,1826,0
20230801,185700,539703595,1826,1826,1826,1826,0
20230801,185600,539703595,1826,1826,1826,1826,0
20230801,185500,539703595,1826,1826,1826,1826,0
20230801,185400,539703595,1826,1826,1826,1826,0
20230801,185300,539703595,1826,1826,1826,1826,0
20230801,185200,539703595,1826,1826,1826,1826,0
20230801,185100,539703595,1826,1826,1826,1826,0
20230801,185000,539703595,1826,1826,1826,1826,0
20230801,184900,539703595,1826,1826,1826,1826,0
20230801,184800,539703595,1826,1826,1826,1826,0
20230801,184700,539703595,1826,1826,1826,1826,0
20230801,184600,539703595,1826,1826,1826,1826,0
20230801,184500,539703595,1826,1826,1826,1826,0
20230801,184400,539703595,1826,1826,1826,1826,0
20230801,184300,539703595,1826,1826,1826,1826,0
20230801,184200,539703595,1826,1826,1826,1826,0
20230801,184100,539703595,1826,1826,1826,1826,0
20230801,184000,539703595,1826,1826,1826,1826,0
20230801,183900,539703595,1826,1826,1826,1826,0
20230801,183800,539703595,1826,1826,1826,1826,0
20230801,183700,539703595,1826,1826,1826,1826,0
20230801,183600,539703595,1826,1826,1826,1826,0
20230801,183500,539703595,1826,1826,1826,1826,0
20230801,183400,539703595,1826,1826,1826,1826,0
20230801,183300,539703595,1826,1826,1826,1826,0
20230801,183200,539703595,1826,1826,1826,1826,0
20230801,183100,539703595,1826,1826,1826,1826,0
20230801,183000,539703595,1826,1826,1826,1826,0
20230801,182900,539703595,1826,1826,1826,1826,3461
20230801,182800,539703595,1826,1826,1826,1826,0
20230801,182700,539703595,1826,1826,1826,1826,0
20230801,182600,539703595,1826,1826,1826,1826,0
20230801,182500,539703595,1826,1826,1826,1826,0
20230801,182400,539703595,1826,1826,1826,1826,0
20230801,182300,539703595,1826,1826,1826,1826,0
20230801,182200,539703595,1826,1826,1826,1826,0
20230801,182100,539703595,1826,1826,1826,1826,0
20230801,182000,539703595,1826,1826,1826,1826,0
20230801,181900,539703595,1826,1826,1826,1826,0
20230801,181800,539703595,1826,1826,1826,1826,0
20230801,181700,539703595,1826,1826,1826,1826,0
20230801,181600,539703595,1826,1826,1826,1826,0
20230801,181500,539703595,1826,1826,1826,1826,0
20230801,181400,539703595,1826,1826,1826,1826,0
20230801,181300,539703595,1826,1826,1826,1826,0
20230801,181200,539703595,1826,1826,1826,1826,0
20230801,181100,539703595,1826,1826,1826,1826,0
20230801,181000,539703595,1826,1826,1826,1826,0
20230801,180900,539703595,1826,1826,1826,1826,0
20230801,180800,539703595,1826,1826,1826,1826,0
20230801,180700,539703595,1826,1826,1826,1826,0
20230801,180600,539703595,1826,1826,1826,1826,0
20230801,180500,539703595,1826,1826,1826,1826,0
20230801,180400,539703595,1826,1826,1826,1826,0
20230801,180300,539703595,1826,1826,1826,1826,0
20230801,180200,539703595,1826,1826,1826,1826,0
20230801,180100,539703595,1826,1826,1826,1826,0
20230801,180000,539703595,1826,1826,1826,1826,0
20230801,175900,539703595,1826,1826,1826,1826,3461
20230801,175800,539703595,1826,1826,1826,1826,0
20230801,175700,539703595,1826,1826,1826,1826,0
20230801,175600,539703595,1826,1826,1826,1826,0
20230801,175500,539703595,1826,1826,1826,1826,0
20230801,175400,539703595,1826,1826,1826,1826,0
20230801,175300,539703595,1826,1826,1826,1826,0
20230801,175200,539703595,1826,1826,1826,1826,0
20230801,175100,539703595,1826,1826,1826,1826,0
20230801,175000,539703595,1826,1826,1826,1826,0
20230801,174900,539703595,1826,1826,1826,1826,0
20230801,174800,539703595,1826,1826,1826,1826,0
20230801,174700,539703595,1826,1826,1826,1826,0
20230801,174600,539703595,1826,1826,1826,1826,0
20230801,174500,539703595,1826,1826,1826,1826,0
20230801,174400,539703595,1826,1826,1826,1826,0
20230801,174300,539703595,1826,1826,1826,1826,0
20230801,174200,539703595,1826,1826,1826,1826,0
20230801,174100,539703595,1826,1826,1826,1826,0
20230801,174000,539703595,1826,1826,1826,1826,0
20230801,173900,539703595,1826,1826,1826,1826,0
20230801,173800,539703595,1826,1826,1826,1826,0
20230801,173700,539703595,1826,1826,1826,1826,0
20230801,173600,539703595,1826,1826,1826,1826,0
20230801,173500,539703595,1826,1826,1826,1826,0
20230801,173400,539703595,1826,1826,1826,1826,0
20230801,173300,539703595,1826,1826,1826,1826,0
20230801,173200,539703595,1826,1826,1826,1826,0
20230801,173100,539703595,1826,1826,1826,1826,0
20230801,173000,539703595,1826,1826,1826,1826,0
20230801,172900,539703595,1826,1826,1826,1826,3461
20230801,172800,539703595,1826,1826,1826,1826,0
20230801,172700,539703595,1826,1826,1826,1826,0
20230801,172600,539703595,1826,1826,1826,1826,0
20230801,172500,539703595,1826,1826,1826,1826,0
20230801,172400,539703595,1826,1826,1826,1826,0
20230801,172300,539703595,1826,1826,1826,1826,0
20230801,172200,539703595,1826,1826,1826,1826,0
20230801,172100,539703595,1826,1826,1826,1826,0
20230801,172000,539703595,1826,1826,1826,1826,0
20230801,171900,539703595,1826,1826,1826,1826,0
20230801,171800,539703595,1826,1826,1826,1826,0
20230801,171700,539703595,1826,1826,1826,1826,0
20230801,171600,539703595,1826,1826,1826,1826,0
20230801,171500,539703595,1826,1826,1826,1826,0
20230801,171400,539703595,1826,1826,1826,1826,0
20230801,171300,539703595,1826,1826,1826,1826,0
20230801,171200,539703595,1826,1826,1826,1826,0
20230801,171100,539703595,1826,1826,1826,1826,0
20230801,171000,539703595,1826,1826,1826,1826,0
20230801,170900,539703595,1826,1826,1826,1826,0
20230801,170800,539703595,1826,1826,1826,1826,0
20230801,170700,539703595,1826,1826,1826,1826,0
20230801,170600,539703595,1826,1826,1826,1826,0
20230801,170500,539703595,1826,1826,1826,1826,0
20230801,170400,539703595,1826,1826,1826,1826,0
20230801,170300,539703595,1826,1826,1826,1826,0
20230801,170200,539703595,1826,1826,1826,1826,0
20230801,170100,539703595,1826,1826,1826,1826,0
20230801,170000,539703595,1826,1826,1826,1826,0
20230801,165900,539703595,1826,1826,1826,1826,3461
20230801,165800,539703595,1826,1826,1826,1826,0
20230801,165700,539703595,1826,1826,1826,1826,0
20230801,165600,539703595,1826,1826,1826,1826,0
20230801,165500,539703595,1826,1826,1826,1826,0
20230801,165400,539703595,1826,1826,1826,1826,0
20230801,165300,539703595,1826,1826,1826,1826,0
20230801,165200,539703595,1826,1826,1826,1826,0
20230801,165100,539703595,1826,1826,1826,1826,0
20230801,165000,539703595,1826,1826,1826,1826,0
20230801,164900,539703595,1826,1826,1826,1826,0
20230801,164800,539703595,1826,1826,1826,1826,0
20230801,164700,539703595,1826,1826,1826,1826,0
20230801,164600,539703595,1826,1826,1826,1826,0
20230801,164500,539703595,1826,1826,1826,1826,0
20230801,164400,539703595,1826,1826,1826,1826,0
20230801,164300,539703595,1826,1826,1826,1826,0
20230801,164200,539703595,1826,1826,1826,1826,0
20230801,164100,539703595,1826,1826,1826,1826,0
20230801,164000,539703595,1826,1826,1826,1826,0
20230801,163900,539703595,1826,1826,1826,1826,0
20230801,163800,539703595,1826,1826,1826,1826,0
20230801,163700,539703595,1826,1826,1826,1826,0
20230801,163600,539703595,1826,1826,1826,1826,0
20230801,163500,539703595,1826,1826,1826,1826,0
20230801,163400,539703595,1826,1826,1826,1826,0
20230801,163300,539703595,1826,1826,1826,1826,0
20230801,163200,539703595,1826,1826,1826,1826,0
20230801,163100,539703595,1826,1826,1826,1826,0
20230801,163000,539703595,1826,1826,1826,1826,0
20230801,162900,539703595,1826,1826,1826,1826,3461
20230801,162800,539703595,1826,1826,1826,1826,0
20230801,162700,539703595,1826,1826,1826,1826,0
20230801,162600,539703595,1826,1826,1826,1826,0
20230801,162500,539703595,1826,1826,1826,1826,0
20230801,162400,539703595,1826,1826,1826,1826,0
20230801,162300,539703595,1826,1826,1826,1826,0
20230801,162200,539703595,1826,1826,1826,1826,0
20230801,162100,539703595,1826,1826,1826,1826,0
20230801,162000,539703595,1826,1826,1826,1826,0
20230801,161900,539703595,1826,1826,1826,1826,0
20230801,161800,539703595,1826,1826,1826,1826,0
20230801,161700,539703595,1826,1826,1826,1826,0
20230801,161600,539703595,1826,1826,1826,1826,0
20230801,161500,539703595,1826,1826,1826,1826,0
20230801,161400,539703595,1826,1826,1826,1826,0
20230801,161300,539703595,1826,1826,1826,1826,0
20230801,161200,539703595,1826,1826,1826,1826,0
20230801,161100,539703595,1826,1826,1826,1826,0
20230801,161000,539703595,1826,1826,1826,1826,0
20230801,160900,539703595,1826,1826,1826,1826,0
20230801,160800,539703595,1826,1826,1826,1826,0
20230801,160700,539703595,1826,1826,1826,1826,0
20230801,160600,539703595,1826,1826,1826,1826,0
20230801,160500,539703595,1826,1826,1826,1826,0
20230801,160400,539703595,1826,1826,1826,1826,0
20230801,160300,539703595,1826,1826,1826,1826,0
20230801,160200,539703595,1826,1826,1826,1826,0
20230801,160100,539703595,1826,1826,1826,1826,0
20230801,160000,539703595,1826,1826,1826,1826,0
20230801,155900,539703595,1826,1826,1826,1826,3461
20230801,155800,539703595,1826,1826,1826,1826,0
20230801,155700,539703595,1826,1826,1826,1826,0
20230801,155600,539703595,1826,1826,1826,1826,0
20230801,155500,539703595,1826,1826,1826,1826,0
20230801,155400,539703595,1826,1826,1826,1826,0
20230801,155300,539703595,1826,1826,1826,1826,0
20230801,155200,539703595,1826,1826,1826,1826,0
20230801,155100,539703595,1826,1826,1826,1826,0
20230801,155000,539703595,1826,1826,1826,1826,0
20230801,154900,539703595,1826,1826,1826,1826,0
20230801,154800,539703595,1826,1826,1826,1826,0
20230801,154700,539703595,1826,1826,1826,1826,0
20230801,154600,539703595,1826,1826,1826,1826,0
20230801,154500,539703595,1826,1826,1826,1826,0
20230801,154400,539703595,1826,1826,1826,1826,0
20230801,154300,539703595,1826,1826,1826,1826,0
20230801,154200,539703595,1826,1826,1826,1826,0
20230801,154100,539703595,1826,1826,1826,1826,0
20230801,154000,539703595,1826,1826,1826,1826,0
20230801,153900,539703595,1826,1826,1826,1826,0
20230801,153800,539703595,1826,1826,1826,1826,0
20230801,153700,539703595,1826,1826,1826,1826,0
20230801,153600,539703595,1826,1826,1826,1826,0
20230801,153500,539703595,1826,1826,1826,1826,0
20230801,153400,539703595,1826,1826,1826,1826,0
20230801,153300,539703595,1826,1826,1826,1826,0
20230801,153200,539703595,1826,1826,1826,1826,0
20230801,153100,539703595,1826,1826,1826,1826,0
20230801,153000,539703595,1826,1826,1826,1826,3461
20230801,152900,533383809,1815,1815,1815,1815,0
20230801,152800,533383809,1815,1815,1815,1815,0
20230801,152700,533383809,1815,1815,1815,1815,0
20230801,152600,533383809,1815,1815,1815,1815,0
20230801,152500,533383809,1815,1815,1815,1815,0
20230801,152400,533383809,1815,1815,1815,1815,0
20230801,152300,533383809,1815,1815,1815,1815,0
20230801,152200,533383809,1815,1815,1815,1815,0
20230801,152100,533383809,1815,1815,1815,1815,0
20230801,152000,533383809,1815,1815,1815,1815,0
20230801,151900,533383809,1815,1811,1825,1811,4235
20230801,151800,525707446,1812,1808,1812,1808,206
20230801,151700,525334414,1812,1808,1812,1808,4842
20230801,151600,516563471,1808,1805,1808,1805,1404
20230801,151500,514028207,1805,1805,1805,1805,34
20230801,151400,513966837,1805,1805,1805,1805,4
20230801,151300,513959617,1803,1803,1803,1803,5
20230801,151200,513950602,1805,1805,1805,1805,0
20230801,151100,513950602,1805,1803,1805,1803,949
20230801,151000,512238958,1803,1803,1803,1803,2
20230801,150900,512235352,1803,1803,1803,1803,0
20230801,150800,512235352,1803,1803,1803,1803,0
20230801,150700,512235352,1803,1803,1803,1803,0
20230801,150600,512235352,1803,1803,1803,1803,0
20230801,150500,512235352,1803,1803,1803,1803,0
20230801,150400,512235352,1803,1801,1803,1801,110
20230801,150300,512037240,1801,1801,1801,1801,0
20230801,150200,512037240,1801,1800,1801,1800,20
20230801,150100,512001239,1800,1800,1800,1800,300
20230801,150000,511461239,1800,1800,1800,1800,1
20230801,145900,511459439,1799,1799,1799,1799,349
20230801,145800,510831588,1799,1799,1799,1799,200
20230801,145700,510471788,1799,1799,1799,1799,0
20230801,145600,510471788,1799,1799,1799,1799,0
20230801,145500,510471788,1799,1799,1799,1799,1
20230801,145400,510469989,1798,1798,1798,1798,239
20230801,145300,510040267,1798,1798,1798,1798,160
20230801,145200,509752587,1798,1798,1798,1798,1
20230801,145100,509750789,1797,1798,1798,1797,1321
20230801,145000,507375852,1799,1799,1799,1799,10
20230801,144900,507357862,1800,1800,1800,1800,0
20230801,144800,507357862,1800,1800,1800,1800,13
20230801,144700,507334462,1800,1800,1800,1800,10
20230801,144600,507316462,1800,1800,1800,1800,1
20230801,144500,507314662,1798,1798,1798,1798,0
20230801,144400,507314662,1798,1798,1798,1798,0
20230801,144300,507314662,1798,1799,1799,1798,3
20230801,144200,507309266,1802,1802,1802,1802,0
20230801,144100,507309266,1802,1802,1802,1802,0
20230801,144000,507309266,1802,1802,1802,1802,1
20230801,143900,507307464,1799,1800,1800,1799,1500
20230801,143800,504608397,1800,1800,1800,1800,0
20230801,143700,504608397,1800,1800,1800,1800,0
20230801,143600,504608397,1800,1801,1801,1800,2000
20230801,143500,501007852,1804,1804,1804,1804,1
20230801,143400,501006048,1801,1801,1801,1801,0
20230801,143300,501006048,1801,1801,1801,1801,0
20230801,143200,501006048,1801,1801,1801,1801,0
20230801,143100,501006048,1801,1802,1802,1801,1630
20230801,143000,498069418,1802,1802,1802,1802,255
20230801,142900,497609908,1804,1803,1804,1803,107
20230801,142800,497416986,1802,1802,1802,1802,1
20230801,142700,497415184,1800,1800,1800,1800,0
20230801,142600,497415184,1800,1799,1800,1799,102
20230801,142500,497231585,1799,1799,1799,1799,300
20230801,142400,496691885,1798,1798,1798,1798,0
20230801,142300,496691885,1798,1796,1798,1796,4051
20230801,142200,489410117,1795,1795,1795,1795,0
20230801,142100,489410117,1795,1795,1795,1795,140
20230801,142000,489158817,1796,1796,1796,1796,0
20230801,141900,489158817,1796,1796,1796,1796,0
20230801,141800,489158817,1796,1798,1801,1794,2952
20230801,141700,483857747,1798,1798,1804,1798,1416
20230801,141600,481309985,1804,1793,1804,1793,112
20230801,141500,481108963,1790,1792,1792,1790,200
20230801,141400,480750922,1793,1793,1793,1793,0
20230801,141300,480750922,1793,1793,1793,1793,0
20230801,141200,480750922,1793,1793,1793,1793,4
20230801,141100,480743750,1793,1793,1793,1793,0
20230801,141000,480743750,1793,1793,1793,1793,0
20230801,140900,480743750,1793,1793,1793,1793,0
20230801,140800,480743750,1793,1793,1793,1793,0
20230801,140700,480743750,1793,1793,1793,1793,1
20230801,140600,480741957,1790,1790,1790,1790,0
20230801,140500,480741957,1790,1790,1792,1790,593
20230801,140400,479679308,1789,1787,1789,1787,101
20230801,140300,479498626,1787,1785,1792,1785,4002
20230801,140200,472348916,1785,1785,1785,1785,1
20230801,140100,472347131,1785,1785,1785,1785,1
20230801,140000,472345346,1783,1783,1783,1783,11
20230801,135900,472325733,1782,1782,1782,1782,0
20230801,135800,472325733,1782,1781,1782,1781,1101
20230801,135700,470363770,1781,1784,1784,1781,2
20230801,135600,470360205,1780,1780,1780,1780,0
20230801,135500,470360205,1780,1787,1787,1780,10750
20230801,135400,451216248,1787,1787,1787,1787,20
20230801,135300,451180508,1787,1787,1787,1787,1
20230801,135200,451178721,1785,1785,1785,1785,0
20230801,135100,451178721,1785,1785,1785,1784,51
20230801,135000,451087687,1785,1792,1792,1785,312
20230801,134900,450528933,1794,1794,1794,1794,0
20230801,134800,450528933,1794,1794,1794,1794,0
20230801,134700,450528933,1794,1792,1794,1792,69
20230801,134600,450405264,1793,1792,1793,1792,55
20230801,134500,450306703,1792,1792,1792,1792,54
20230801,134400,450209935,1792,1792,1792,1792,9776
20230801,134300,432691343,1792,1792,1792,1792,1
20230801,134200,432689551,1785,1782,1785,1782,60
20230801,134100,432582628,1783,1783,1783,1783,240
20230801,134000,432154708,1782,1791,1791,1782,595
20230801,133900,431093950,1792,1791,1796,1791,3206
20230801,133800,425346231,1794,1791,1794,1791,7
20230801,133700,425333688,1789,1785,1789,1785,4
20230801,133600,425326538,1785,1785,1785,1785,1207
20230801,133500,423172043,1785,1785,1785,1785,11
20230801,133400,423152408,1785,1782,1785,1782,60
20230801,133300,423045338,1785,1785,1785,1785,100
20230801,133200,422866838,1785,1784,1785,1784,11575
20230801,133100,402215988,1784,1782,1784,1782,62
20230801,133000,402105502,1784,1783,1784,1783,1621
20230801,132900,399215258,1783,1783,1784,1783,151
20230801,132800,398946024,1783,1783,1783,1783,11
20230801,132700,398926411,1784,1783,1784,1783,489
20230801,132600,398054088,1785,1786,1786,1784,1054
20230801,132500,396172870,1787,1788,1788,1787,205
20230801,132400,395806395,1788,1788,1788,1788,51
20230801,132300,395715207,1788,1794,1794,1788,18787
20230801,132200,362085048,1797,1796,1797,1794,187
20230801,132100,361749354,1796,1799,1799,1796,399
20230801,132000,361032280,1799,1797,1799,1797,110
20230801,131900,360834410,1799,1799,1799,1796,72
20230801,131800,360705010,1803,1803,1803,1803,0
20230801,131700,360705010,1803,1802,1803,1800,1773
20230801,131600,357511013,1803,1800,1807,1800,2452
20230801,131500,353095798,1801,1802,1809,1799,522
20230801,131400,352155527,1809,1799,1810,1797,60
20230801,131300,352047010,1810,1796,1810,1796,13
20230801,131200,352023561,1796,1802,1812,1795,58
20230801,131100,351918965,1812,1796,1812,1795,501
20230801,131000,351016375,1795,1793,1795,1793,2869
20230801,130900,345867274,1790,1790,1790,1790,0
20230801,130800,345867274,1790,1792,1792,1790,5500
20230801,130700,336020635,1792,1791,1792,1791,1056
20230801,130600,334129283,1793,1792,1793,1792,658
20230801,130500,332950085,1793,1794,1795,1792,648
20230801,130400,331788225,1793,1795,1795,1793,172
20230801,130300,331479649,1794,1794,1794,1794,1
20230801,130200,331477855,1795,1799,1799,1794,3660
20230801,130100,324909108,1799,1799,1799,1799,100
20230801,130000,324729208,1799,1799,1799,1799,0
20230801,125900,324729208,1799,1799,1799,1799,1
20230801,125800,324727409,1799,1799,1799,1799,1004
20230801,125700,322921213,1799,1799,1799,1799,115
20230801,125600,322714328,1799,1799,1799,1799,10
20230801,125500,322696338,1799,1799,1799,1799,34
20230801,125400,322635172,1799,1799,1799,1799,0
20230801,125300,322635172,1799,1799,1799,1799,100
20230801,125200,322455272,1799,1800,1800,1797,9327
20230801,125100,305691887,1800,1801,1801,1800,1000
20230801,125000,303891774,1801,1804,1804,1801,347
20230801,124900,303266347,1804,1800,1804,1800,124
20230801,124800,303043142,1800,1800,1800,1800,0
20230801,124700,303043142,1800,1800,1800,1800,0
20230801,124600,303043142,1800,1806,1806,1800,3015
20230801,124500,297607643,1806,1806,1806,1806,0
20230801,124400,297607643,1806,1806,1806,1806,30
20230801,124300,297553463,1803,1803,1803,1803,0
20230801,124200,297553463,1803,1803,1803,1803,922
20230801,124100,295891097,1804,1804,1804,1804,0
20230801,124000,295891097,1804,1807,1807,1804,89
20230801,123900,295730451,1807,1807,1807,1807,10
20230801,123800,295712381,1804,1806,1806,1804,500
20230801,123700,294810353,1807,1811,1811,1807,1397
20230801,123600,292285836,1812,1812,1812,1812,2
20230801,123500,292282212,1812,1812,1812,1812,0
20230801,123400,292282212,1812,1812,1812,1812,0
20230801,123300,292282212,1812,1812,1812,1812,15
20230801,123200,292255032,1812,1812,1812,1812,0
20230801,123100,292255032,1812,1812,1812,1812,1
20230801,123000,292253220,1812,1812,1812,1812,0
20230801,122900,292253220,1812,1812,1812,1812,10
20230801,122800,292235100,1812,1812,1812,1812,0
20230801,122700,292235100,1812,1812,1812,1812,40
20230801,122600,292162620,1812,1812,1812,1812,334
20230801,122500,291557412,1811,1809,1811,1809,40
20230801,122400,291485034,1807,1807,1807,1807,1433
20230801,122300,288895603,1805,1805,1805,1805,0
20230801,122200,288895603,1805,1805,1805,1805,0
20230801,122100,288895603,1805,1805,1805,1805,83
20230801,122000,288745788,1807,1807,1807,1807,0
20230801,121900,288745788,1807,1807,1807,1807,0
20230801,121800,288745788,1807,1807,1807,1807,12
20230801,121700,288724104,1807,1805,1807,1805,251
20230801,121600,288271047,1805,1805,1805,1805,0
20230801,121500,288271047,1805,1805,1805,1805,0
20230801,121400,288271047,1805,1805,1805,1805,0
20230801,121300,288271047,1805,1805,1805,1805,100
20230801,121200,288090547,1805,1805,1805,1805,0
20230801,121100,288090547,1805,1805,1805,1805,80
20230801,121000,287946147,1806,1806,1806,1806,20
20230801,120900,287910027,1806,1806,1806,1806,0
20230801,120800,287910027,1806,1808,1808,1806,208
20230801,120700,287534191,1811,1811,1811,1811,0
20230801,120600,287534191,1811,1811,1811,1811,0
20230801,120500,287534191,1811,1811,1811,1811,2
20230801,120400,287530569,1812,1808,1812,1808,34
20230801,120300,287469052,1808,1808,1808,1808,0
20230801,120200,287469052,1808,1808,1808,1808,0
20230801,120100,287469052,1808,1808,1808,1808,0
20230801,120000,287469052,1808,1810,1810,1808,291
20230801,115900,286942552,1810,1810,1810,1810,0
20230801,115800,286942552,1810,1810,1810,1810,0
20230801,115700,286942552,1810,1810,1810,1810,0
20230801,115600,286942552,1810,1810,1810,1810,10
20230801,115500,286924452,1811,1811,1811,1811,0
20230801,115400,286924452,1811,1811,1811,1811,0
20230801,115300,286924452,1811,1811,1811,1811,0
20230801,115200,286924452,1811,1811,1811,1811,0
20230801,115100,286924452,1811,1811,1811,1811,22
20230801,115000,286884610,1810,1810,1810,1810,2
20230801,114900,286880990,1811,1810,1811,1810,5
20230801,114800,286871936,1809,1810,1810,1809,29
20230801,114700,286819455,1812,1812,1812,1812,0
20230801,114600,286819455,1812,1812,1812,1812,1
20230801,114500,286817643,1812,1812,1812,1812,31
20230801,114400,286761471,1812,1812,1812,1812,0
20230801,114300,286761471,1812,1812,1812,1812,1
20230801,114200,286759659,1812,1812,1812,1812,0
20230801,114100,286759659,1812,1812,1812,1812,0
20230801,114000,286759659,1812,1812,1812,1812,30
20230801,113900,286705299,1812,1812,1812,1812,0
20230801,113800,286705299,1812,1812,1812,1812,0
20230801,113700,286705299,1812,1809,1812,1809,51
20230801,113600,286612891,1807,1807,1807,1807,0
20230801,113500,286612891,1807,1807,1807,1807,0
20230801,113400,286612891,1807,1807,1807,1807,0
20230801,113300,286612891,1807,1807,1807,1807,0
20230801,113200,286612891,1807,1807,1807,1807,668
20230801,113100,285405815,1806,1806,1806,1806,0
20230801,113000,285405815,1806,1806,1806,1806,0
20230801,112900,285405815,1806,1806,1806,1806,0
20230801,112800,285405815,1806,1806,1806,1806,0
20230801,112700,285405815,1806,1806,1806,1806,65
20230801,112600,285288425,1807,1807,1807,1807,58
20230801,112500,285183619,1807,1808,1808,1807,2007
20230801,112400,281556963,1807,1808,1808,1807,6040
20230801,112300,270642436,1811,1810,1811,1810,10
20230801,112200,270624327,1811,1811,1811,1811,0
20230801,112100,270624327,1811,1810,1811,1810,10
20230801,112000,270606218,1810,1810,1810,1810,37
20230801,111900,270539248,1812,1812,1812,1812,0
20230801,111800,270539248,1812,1812,1812,1812,0
20230801,111700,270539248,1812,1812,1812,1812,0
20230801,111600,270539248,1812,1812,1812,1812,197
20230801,111500,270182284,1812,1812,1812,1812,21
20230801,111400,270144232,1812,1817,1817,1812,181
20230801,111300,269816186,1815,1815,1815,1815,5
20230801,111200,269807111,1818,1818,1818,1818,0
20230801,111100,269807111,1818,1818,1818,1818,0
20230801,111000,269807111,1818,1817,1818,1817,10
20230801,110900,269788932,1817,1817,1817,1817,0
20230801,110800,269788932,1817,1817,1817,1817,0
20230801,110700,269788932,1817,1817,1817,1817,2
20230801,110600,269785298,1818,1817,1818,1817,9
20230801,110500,269768937,1818,1815,1818,1815,31
20230801,110400,269712583,1817,1815,1817,1815,2
20230801,110300,269708951,1815,1815,1815,1815,0
20230801,110200,269708951,1815,1813,1815,1813,2192
20230801,110100,265732193,1813,1813,1813,1813,1822
20230801,110000,262428907,1813,1813,1813,1813,1145
20230801,105900,260353022,1813,1813,1813,1813,728
20230801,105800,259033158,1813,1813,1813,1813,120
20230801,105700,258815598,1813,1813,1813,1813,13
20230801,105600,258792029,1812,1818,1818,1812,5903
20230801,105500,248078969,1819,1819,1819,1819,0
20230801,105400,248078969,1819,1819,1819,1819,0
20230801,105300,248078969,1819,1820,1820,1819,128
20230801,105200,247846132,1822,1822,1822,1822,1
20230801,105100,247844310,1822,1822,1822,1822,0
20230801,105000,247844310,1822,1822,1822,1822,0
20230801,104900,247844310,1822,1822,1822,1822,2
20230801,104800,247840666,1822,1822,1822,1822,3
20230801,104700,247835200,1820,1818,1820,1818,1148
20230801,104600,245746003,1816,1820,1820,1816,652
20230801,104500,244561554,1820,1820,1820,1820,13
20230801,104400,244537894,1819,1819,1819,1819,0
20230801,104300,244537894,1819,1819,1819,1819,0
20230801,104200,244537894,1819,1819,1819,1819,2
20230801,104100,244534256,1819,1817,1819,1817,13
20230801,104000,244510614,1817,1817,1817,1817,1
20230801,103900,244508797,1817,1818,1818,1817,198
20230801,103800,244148867,1825,1816,1825,1815,570
20230801,103700,243110199,1819,1817,1819,1817,11
20230801,103600,243090195,1819,1818,1825,1818,9
20230801,103500,243073790,1825,1817,1825,1817,51
20230801,103400,242980744,1825,1825,1825,1825,0
20230801,103300,242980744,1825,1825,1825,1825,0
20230801,103200,242980744,1825,1817,1825,1817,10
20230801,103100,242962502,1825,1825,1825,1825,0
20230801,103000,242962502,1825,1825,1825,1825,0
20230801,102900,242962502,1825,1815,1825,1815,1105
20230801,102800,240946448,1825,1816,1825,1812,574
20230801,102700,239906112,1816,1812,1825,1812,196
20230801,102600,239550412,1813,1811,1813,1811,897
20230801,102500,237925845,1811,1813,1813,1811,868
20230801,102400,236352181,1813,1813,1815,1813,1002
20230801,102300,234535331,1811,1811,1811,1811,0
20230801,102200,234535331,1811,1809,1811,1809,1687
20230801,102100,231481188,1808,1808,1808,1808,2
20230801,102000,231477572,1806,1802,1806,1802,18
20230801,101900,231445070,1798,1797,1798,1797,2522
20230801,101800,226911868,1796,1797,1797,1796,1736
20230801,101700,223793792,1797,1797,1797,1797,21
20230801,101600,223756055,1796,1796,1796,1796,271
20230801,101500,223269339,1796,1796,1796,1796,105
20230801,101400,223080759,1796,1797,1797,1796,344
20230801,101300,222462915,1796,1802,1802,1796,9621
20230801,101200,205161987,1802,1802,1802,1802,10
20230801,101100,205143967,1802,1802,1802,1802,2
20230801,101000,205140363,1802,1802,1802,1802,301
20230801,100900,204597961,1800,1800,1800,1800,83
20230801,100800,204448561,1800,1800,1800,1800,929
20230801,100700,202776361,1800,1800,1800,1800,0
20230801,100600,202776361,1800,1800,1801,1798,4213
20230801,100500,195194147,1800,1803,1803,1800,6193
20230801,100400,184044604,1806,1804,1806,1804,1912
20230801,100300,180591535,1805,1804,1805,1804,10
20230801,100200,180573486,1802,1800,1802,1800,2301
20230801,100100,176428064,1800,1801,1801,1800,510
20230801,100000,175510054,1800,1809,1809,1800,7565
20230801,095900,161879572,1809,1809,1809,1809,1
20230801,095800,161877763,1807,1807,1807,1806,2482
20230801,095700,157393289,1809,1806,1809,1806,3
20230801,095600,157387866,1806,1805,1814,1805,82
20230801,095500,157239733,1805,1805,1805,1805,0
20230801,095400,157239733,1805,1806,1806,1805,761
20230801,095300,155865895,1806,1809,1809,1806,224
20230801,095200,155461074,1810,1810,1810,1810,98
20230801,095100,155283694,1810,1810,1811,1810,101
20230801,095000,155100862,1810,1810,1810,1810,1023
20230801,094900,153249232,1810,1809,1810,1809,128
20230801,094800,153017553,1810,1811,1811,1810,1120
20230801,094700,150989850,1811,1813,1813,1811,818
20230801,094600,149508084,1814,1817,1817,1814,79
20230801,094500,149364665,1820,1820,1820,1820,0
20230801,094400,149364665,1820,1820,1820,1820,0
20230801,094300,149364665,1820,1817,1827,1817,5
20230801,094200,149355564,1818,1815,1818,1815,160
20230801,094100,149064841,1815,1817,1817,1815,459
20230801,094000,148231712,1815,1814,1818,1814,598
20230801,093900,147144928,1812,1818,1818,1812,280
20230801,093800,146637010,1818,1817,1818,1815,56
20230801,093700,146535265,1816,1818,1818,1816,252
20230801,093600,146077629,1818,1818,1818,1818,0
20230801,093500,146077629,1818,1820,1820,1818,172
20230801,093400,145764911,1827,1821,1827,1821,40
20230801,093300,145691844,1824,1817,1824,1817,171
20230801,093200,145379954,1815,1814,1815,1814,976
20230801,093100,143608515,1813,1814,1814,1811,2628
20230801,093000,138845364,1816,1814,1816,1814,10
20230801,092900,138827206,1814,1814,1814,1814,2
20230801,092800,138823578,1816,1816,1817,1814,160
20230801,092700,138533014,1816,1823,1823,1814,3028
20230801,092600,133026284,1824,1824,1824,1824,0
20230801,092500,133026284,1824,1826,1826,1824,1856
20230801,092400,129640932,1826,1826,1826,1826,6
20230801,092300,129629976,1826,1830,1830,1823,591
20230801,092200,128549749,1829,1826,1829,1826,539
20230801,092100,127564107,1828,1823,1828,1823,103
20230801,092000,127375919,1829,1812,1829,1812,2307
20230801,091900,123189426,1810,1802,1810,1802,21851
20230801,091800,83724902,1800,1806,1806,1800,5925
20230801,091700,73055146,1797,1817,1817,1797,14754
20230801,091600,46446007,1818,1825,1825,1818,3148
20230801,091500,40709866,1824,1824,1824,1824,0
20230801,091400,40709866,1824,1824,1824,1824,0
20230801,091300,40709866,1824,1824,1824,1824,0
20230801,091200,40709866,1824,1830,1830,1824,3172
20230801,091100,34921536,1831,1831,1831,1831,100
20230801,091000,34738436,1831,1831,1831,1831,0
20230801,090900,34738436,1831,1825,1831,1825,2
20230801,090800,34734780,1824,1832,1832,1824,5538
20230801,090700,24619224,1832,1836,1836,1832,1461
20230801,090600,21939006,1849,1849,1849,1849,9
20230801,090500,21922365,1853,1843,1853,1843,2
20230801,090400,21918669,1847,1841,1853,1841,1712
20230801,090300,18756595,1842,1841,1842,1841,102
20230801,090200,18568804,1828,1827,1828,1825,564
20230801,090100,17538762,1842,1826,1842,1826,502
20230801,090000,16622078,1826,1826,1826,1826,4736