KissMeData/276730/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203300,160891924,1280,1280,1280,1280,2591
20230801,203200,160891924,1280,1280,1280,1280,0
20230801,203100,160891924,1280,1280,1280,1280,0
20230801,203000,160891924,1280,1280,1280,1280,0
20230801,202900,160891924,1280,1280,1280,1280,0
20230801,202800,160891924,1280,1280,1280,1280,0
20230801,202700,160891924,1280,1280,1280,1280,0
20230801,202600,160891924,1280,1280,1280,1280,0
20230801,202500,160891924,1280,1280,1280,1280,0
20230801,202400,160891924,1280,1280,1280,1280,0
20230801,202300,160891924,1280,1280,1280,1280,0
20230801,202200,160891924,1280,1280,1280,1280,0
20230801,202100,160891924,1280,1280,1280,1280,0
20230801,202000,160891924,1280,1280,1280,1280,0
20230801,201900,160891924,1280,1280,1280,1280,0
20230801,201800,160891924,1280,1280,1280,1280,0
20230801,201700,160891924,1280,1280,1280,1280,0
20230801,201600,160891924,1280,1280,1280,1280,0
20230801,201500,160891924,1280,1280,1280,1280,0
20230801,201400,160891924,1280,1280,1280,1280,0
20230801,201300,160891924,1280,1280,1280,1280,0
20230801,201200,160891924,1280,1280,1280,1280,0
20230801,201100,160891924,1280,1280,1280,1280,0
20230801,201000,160891924,1280,1280,1280,1280,0
20230801,200900,160891924,1280,1280,1280,1280,0
20230801,200800,160891924,1280,1280,1280,1280,0
20230801,200700,160891924,1280,1280,1280,1280,0
20230801,200600,160891924,1280,1280,1280,1280,0
20230801,200500,160891924,1280,1280,1280,1280,0
20230801,200400,160891924,1280,1280,1280,1280,0
20230801,200300,160891924,1280,1280,1280,1280,2591
20230801,200200,160891924,1280,1280,1280,1280,0
20230801,200100,160891924,1280,1280,1280,1280,0
20230801,200000,160891924,1280,1280,1280,1280,0
20230801,195900,160891924,1280,1280,1280,1280,0
20230801,195800,160891924,1280,1280,1280,1280,0
20230801,195700,160891924,1280,1280,1280,1280,0
20230801,195600,160891924,1280,1280,1280,1280,0
20230801,195500,160891924,1280,1280,1280,1280,0
20230801,195400,160891924,1280,1280,1280,1280,0
20230801,195300,160891924,1280,1280,1280,1280,0
20230801,195200,160891924,1280,1280,1280,1280,0
20230801,195100,160891924,1280,1280,1280,1280,0
20230801,195000,160891924,1280,1280,1280,1280,0
20230801,194900,160891924,1280,1280,1280,1280,0
20230801,194800,160891924,1280,1280,1280,1280,0
20230801,194700,160891924,1280,1280,1280,1280,0
20230801,194600,160891924,1280,1280,1280,1280,0
20230801,194500,160891924,1280,1280,1280,1280,0
20230801,194400,160891924,1280,1280,1280,1280,0
20230801,194300,160891924,1280,1280,1280,1280,0
20230801,194200,160891924,1280,1280,1280,1280,0
20230801,194100,160891924,1280,1280,1280,1280,0
20230801,194000,160891924,1280,1280,1280,1280,0
20230801,193900,160891924,1280,1280,1280,1280,0
20230801,193800,160891924,1280,1280,1280,1280,0
20230801,193700,160891924,1280,1280,1280,1280,0
20230801,193600,160891924,1280,1280,1280,1280,0
20230801,193500,160891924,1280,1280,1280,1280,0
20230801,193400,160891924,1280,1280,1280,1280,0
20230801,193300,160891924,1280,1280,1280,1280,2591
20230801,193200,160891924,1280,1280,1280,1280,0
20230801,193100,160891924,1280,1280,1280,1280,0
20230801,193000,160891924,1280,1280,1280,1280,0
20230801,192900,160891924,1280,1280,1280,1280,0
20230801,192800,160891924,1280,1280,1280,1280,0
20230801,192700,160891924,1280,1280,1280,1280,0
20230801,192600,160891924,1280,1280,1280,1280,0
20230801,192500,160891924,1280,1280,1280,1280,0
20230801,192400,160891924,1280,1280,1280,1280,0
20230801,192300,160891924,1280,1280,1280,1280,0
20230801,192200,160891924,1280,1280,1280,1280,0
20230801,192100,160891924,1280,1280,1280,1280,0
20230801,192000,160891924,1280,1280,1280,1280,0
20230801,191900,160891924,1280,1280,1280,1280,0
20230801,191800,160891924,1280,1280,1280,1280,0
20230801,191700,160891924,1280,1280,1280,1280,0
20230801,191600,160891924,1280,1280,1280,1280,0
20230801,191500,160891924,1280,1280,1280,1280,0
20230801,191400,160891924,1280,1280,1280,1280,0
20230801,191300,160891924,1280,1280,1280,1280,0
20230801,191200,160891924,1280,1280,1280,1280,0
20230801,191100,160891924,1280,1280,1280,1280,0
20230801,191000,160891924,1280,1280,1280,1280,0
20230801,190900,160891924,1280,1280,1280,1280,0
20230801,190800,160891924,1280,1280,1280,1280,0
20230801,190700,160891924,1280,1280,1280,1280,0
20230801,190600,160891924,1280,1280,1280,1280,0
20230801,190500,160891924,1280,1280,1280,1280,0
20230801,190400,160891924,1280,1280,1280,1280,0
20230801,190300,160891924,1280,1280,1280,1280,2591
20230801,190200,160891924,1280,1280,1280,1280,0
20230801,190100,160891924,1280,1280,1280,1280,0
20230801,190000,160891924,1280,1280,1280,1280,0
20230801,185900,160891924,1280,1280,1280,1280,0
20230801,185800,160891924,1280,1280,1280,1280,0
20230801,185700,160891924,1280,1280,1280,1280,0
20230801,185600,160891924,1280,1280,1280,1280,0
20230801,185500,160891924,1280,1280,1280,1280,0
20230801,185400,160891924,1280,1280,1280,1280,0
20230801,185300,160891924,1280,1280,1280,1280,0
20230801,185200,160891924,1280,1280,1280,1280,0
20230801,185100,160891924,1280,1280,1280,1280,0
20230801,185000,160891924,1280,1280,1280,1280,0
20230801,184900,160891924,1280,1280,1280,1280,0
20230801,184800,160891924,1280,1280,1280,1280,0
20230801,184700,160891924,1280,1280,1280,1280,0
20230801,184600,160891924,1280,1280,1280,1280,0
20230801,184500,160891924,1280,1280,1280,1280,0
20230801,184400,160891924,1280,1280,1280,1280,0
20230801,184300,160891924,1280,1280,1280,1280,0
20230801,184200,160891924,1280,1280,1280,1280,0
20230801,184100,160891924,1280,1280,1280,1280,0
20230801,184000,160891924,1280,1280,1280,1280,0
20230801,183900,160891924,1280,1280,1280,1280,0
20230801,183800,160891924,1280,1280,1280,1280,0
20230801,183700,160891924,1280,1280,1280,1280,0
20230801,183600,160891924,1280,1280,1280,1280,0
20230801,183500,160891924,1280,1280,1280,1280,0
20230801,183400,160891924,1280,1280,1280,1280,0
20230801,183300,160891924,1280,1280,1280,1280,2591
20230801,183200,160891924,1280,1280,1280,1280,0
20230801,183100,160891924,1280,1280,1280,1280,0
20230801,183000,160891924,1280,1280,1280,1280,0
20230801,182900,160891924,1280,1280,1280,1280,0
20230801,182800,160891924,1280,1280,1280,1280,0
20230801,182700,160891924,1280,1280,1280,1280,0
20230801,182600,160891924,1280,1280,1280,1280,0
20230801,182500,160891924,1280,1280,1280,1280,0
20230801,182400,160891924,1280,1280,1280,1280,0
20230801,182300,160891924,1280,1280,1280,1280,0
20230801,182200,160891924,1280,1280,1280,1280,0
20230801,182100,160891924,1280,1280,1280,1280,0
20230801,182000,160891924,1280,1280,1280,1280,0
20230801,181900,160891924,1280,1280,1280,1280,0
20230801,181800,160891924,1280,1280,1280,1280,0
20230801,181700,160891924,1280,1280,1280,1280,0
20230801,181600,160891924,1280,1280,1280,1280,0
20230801,181500,160891924,1280,1280,1280,1280,0
20230801,181400,160891924,1280,1280,1280,1280,0
20230801,181300,160891924,1280,1280,1280,1280,0
20230801,181200,160891924,1280,1280,1280,1280,0
20230801,181100,160891924,1280,1280,1280,1280,0
20230801,181000,160891924,1280,1280,1280,1280,0
20230801,180900,160891924,1280,1280,1280,1280,0
20230801,180800,160891924,1280,1280,1280,1280,0
20230801,180700,160891924,1280,1280,1280,1280,0
20230801,180600,160891924,1280,1280,1280,1280,0
20230801,180500,160891924,1280,1280,1280,1280,0
20230801,180400,160891924,1280,1280,1280,1280,0
20230801,180300,160891924,1280,1280,1280,1280,2591
20230801,180200,160891924,1280,1280,1280,1280,0
20230801,180100,160891924,1280,1280,1280,1280,0
20230801,180000,160891924,1280,1280,1280,1280,0
20230801,175900,160891924,1280,1280,1280,1280,0
20230801,175800,160891924,1280,1280,1280,1280,0
20230801,175700,160891924,1280,1280,1280,1280,0
20230801,175600,160891924,1280,1280,1280,1280,0
20230801,175500,160891924,1280,1280,1280,1280,0
20230801,175400,160891924,1280,1280,1280,1280,0
20230801,175300,160891924,1280,1280,1280,1280,0
20230801,175200,160891924,1280,1280,1280,1280,0
20230801,175100,160891924,1280,1280,1280,1280,0
20230801,175000,160891924,1280,1280,1280,1280,0
20230801,174900,160891924,1280,1280,1280,1280,0
20230801,174800,160891924,1280,1280,1280,1280,0
20230801,174700,160891924,1280,1280,1280,1280,0
20230801,174600,160891924,1280,1280,1280,1280,0
20230801,174500,160891924,1280,1280,1280,1280,0
20230801,174400,160891924,1280,1280,1280,1280,0
20230801,174300,160891924,1280,1280,1280,1280,0
20230801,174200,160891924,1280,1280,1280,1280,0
20230801,174100,160891924,1280,1280,1280,1280,0
20230801,174000,160891924,1280,1280,1280,1280,0
20230801,173900,160891924,1280,1280,1280,1280,0
20230801,173800,160891924,1280,1280,1280,1280,0
20230801,173700,160891924,1280,1280,1280,1280,0
20230801,173600,160891924,1280,1280,1280,1280,0
20230801,173500,160891924,1280,1280,1280,1280,0
20230801,173400,160891924,1280,1280,1280,1280,0
20230801,173300,160891924,1280,1280,1280,1280,2591
20230801,173200,160891924,1280,1280,1280,1280,0
20230801,173100,160891924,1280,1280,1280,1280,0
20230801,173000,160891924,1280,1280,1280,1280,0
20230801,172900,160891924,1280,1280,1280,1280,0
20230801,172800,160891924,1280,1280,1280,1280,0
20230801,172700,160891924,1280,1280,1280,1280,0
20230801,172600,160891924,1280,1280,1280,1280,0
20230801,172500,160891924,1280,1280,1280,1280,0
20230801,172400,160891924,1280,1280,1280,1280,0
20230801,172300,160891924,1280,1280,1280,1280,0
20230801,172200,160891924,1280,1280,1280,1280,0
20230801,172100,160891924,1280,1280,1280,1280,0
20230801,172000,160891924,1280,1280,1280,1280,0
20230801,171900,160891924,1280,1280,1280,1280,0
20230801,171800,160891924,1280,1280,1280,1280,0
20230801,171700,160891924,1280,1280,1280,1280,0
20230801,171600,160891924,1280,1280,1280,1280,0
20230801,171500,160891924,1280,1280,1280,1280,0
20230801,171400,160891924,1280,1280,1280,1280,0
20230801,171300,160891924,1280,1280,1280,1280,0
20230801,171200,160891924,1280,1280,1280,1280,0
20230801,171100,160891924,1280,1280,1280,1280,0
20230801,171000,160891924,1280,1280,1280,1280,0
20230801,170900,160891924,1280,1280,1280,1280,0
20230801,170800,160891924,1280,1280,1280,1280,0
20230801,170700,160891924,1280,1280,1280,1280,0
20230801,170600,160891924,1280,1280,1280,1280,0
20230801,170500,160891924,1280,1280,1280,1280,0
20230801,170400,160891924,1280,1280,1280,1280,0
20230801,170300,160891924,1280,1280,1280,1280,2591
20230801,170200,160891924,1280,1280,1280,1280,0
20230801,170100,160891924,1280,1280,1280,1280,0
20230801,170000,160891924,1280,1280,1280,1280,0
20230801,165900,160891924,1280,1280,1280,1280,0
20230801,165800,160891924,1280,1280,1280,1280,0
20230801,165700,160891924,1280,1280,1280,1280,0
20230801,165600,160891924,1280,1280,1280,1280,0
20230801,165500,160891924,1280,1280,1280,1280,0
20230801,165400,160891924,1280,1280,1280,1280,0
20230801,165300,160891924,1280,1280,1280,1280,0
20230801,165200,160891924,1280,1280,1280,1280,0
20230801,165100,160891924,1280,1280,1280,1280,0
20230801,165000,160891924,1280,1280,1280,1280,0
20230801,164900,160891924,1280,1280,1280,1280,0
20230801,164800,160891924,1280,1280,1280,1280,0
20230801,164700,160891924,1280,1280,1280,1280,0
20230801,164600,160891924,1280,1280,1280,1280,0
20230801,164500,160891924,1280,1280,1280,1280,0
20230801,164400,160891924,1280,1280,1280,1280,0
20230801,164300,160891924,1280,1280,1280,1280,0
20230801,164200,160891924,1280,1280,1280,1280,0
20230801,164100,160891924,1280,1280,1280,1280,0
20230801,164000,160891924,1280,1280,1280,1280,0
20230801,163900,160891924,1280,1280,1280,1280,0
20230801,163800,160891924,1280,1280,1280,1280,0
20230801,163700,160891924,1280,1280,1280,1280,0
20230801,163600,160891924,1280,1280,1280,1280,0
20230801,163500,160891924,1280,1280,1280,1280,0
20230801,163400,160891924,1280,1280,1280,1280,0
20230801,163300,160891924,1280,1280,1280,1280,2591
20230801,163200,160891924,1280,1280,1280,1280,0
20230801,163100,160891924,1280,1280,1280,1280,0
20230801,163000,160891924,1280,1280,1280,1280,0
20230801,162900,160891924,1280,1280,1280,1280,0
20230801,162800,160891924,1280,1280,1280,1280,0
20230801,162700,160891924,1280,1280,1280,1280,0
20230801,162600,160891924,1280,1280,1280,1280,0
20230801,162500,160891924,1280,1280,1280,1280,0
20230801,162400,160891924,1280,1280,1280,1280,0
20230801,162300,160891924,1280,1280,1280,1280,0
20230801,162200,160891924,1280,1280,1280,1280,0
20230801,162100,160891924,1280,1280,1280,1280,0
20230801,162000,160891924,1280,1280,1280,1280,0
20230801,161900,160891924,1280,1280,1280,1280,0
20230801,161800,160891924,1280,1280,1280,1280,0
20230801,161700,160891924,1280,1280,1280,1280,0
20230801,161600,160891924,1280,1280,1280,1280,0
20230801,161500,160891924,1280,1280,1280,1280,0
20230801,161400,160891924,1280,1280,1280,1280,0
20230801,161300,160891924,1280,1280,1280,1280,0
20230801,161200,160891924,1280,1280,1280,1280,0
20230801,161100,160891924,1280,1280,1280,1280,0
20230801,161000,160891924,1280,1280,1280,1280,0
20230801,160900,160891924,1280,1280,1280,1280,0
20230801,160800,160891924,1280,1280,1280,1280,0
20230801,160700,160891924,1280,1280,1280,1280,0
20230801,160600,160891924,1280,1280,1280,1280,0
20230801,160500,160891924,1280,1280,1280,1280,0
20230801,160400,160891924,1280,1280,1280,1280,0
20230801,160300,160891924,1280,1280,1280,1280,2591
20230801,160200,160891924,1280,1280,1280,1280,0
20230801,160100,160891924,1280,1280,1280,1280,0
20230801,160000,160891924,1280,1280,1280,1280,0
20230801,155900,160891924,1280,1280,1280,1280,0
20230801,155800,160891924,1280,1280,1280,1280,0
20230801,155700,160891924,1280,1280,1280,1280,0
20230801,155600,160891924,1280,1280,1280,1280,0
20230801,155500,160891924,1280,1280,1280,1280,0
20230801,155400,160891924,1280,1280,1280,1280,0
20230801,155300,160891924,1280,1280,1280,1280,0
20230801,155200,160891924,1280,1280,1280,1280,0
20230801,155100,160891924,1280,1280,1280,1280,0
20230801,155000,160891924,1280,1280,1280,1280,0
20230801,154900,160891924,1280,1280,1280,1280,0
20230801,154800,160891924,1280,1280,1280,1280,0
20230801,154700,160891924,1280,1280,1280,1280,0
20230801,154600,160891924,1280,1280,1280,1280,0
20230801,154500,160891924,1280,1280,1280,1280,0
20230801,154400,160891924,1280,1280,1280,1280,0
20230801,154300,160891924,1280,1280,1280,1280,0
20230801,154200,160891924,1280,1280,1280,1280,0
20230801,154100,160891924,1280,1280,1280,1280,0
20230801,154000,160891924,1280,1280,1280,1280,0
20230801,153900,160891924,1280,1280,1280,1280,0
20230801,153800,160891924,1280,1280,1280,1280,0
20230801,153700,160891924,1280,1280,1280,1280,0
20230801,153600,160891924,1280,1280,1280,1280,0
20230801,153500,160891924,1280,1280,1280,1280,0
20230801,153400,160891924,1280,1280,1280,1280,0
20230801,153300,160891924,1280,1280,1280,1280,2591
20230801,153200,160891924,1280,1280,1280,1280,0
20230801,153100,160891924,1280,1280,1280,1280,0
20230801,153000,160891924,1280,1280,1280,1280,2591
20230801,152900,157575444,1280,1280,1280,1280,0
20230801,152800,157575444,1280,1280,1280,1280,0
20230801,152700,157575444,1280,1280,1280,1280,0
20230801,152600,157575444,1280,1280,1280,1280,0
20230801,152500,157575444,1280,1280,1280,1280,0
20230801,152400,157575444,1280,1280,1280,1280,0
20230801,152300,157575444,1280,1280,1280,1280,0
20230801,152200,157575444,1280,1280,1280,1280,0
20230801,152100,157575444,1280,1280,1280,1280,0
20230801,152000,157575444,1280,1280,1280,1280,0
20230801,151900,157575444,1280,1280,1280,1280,0
20230801,151800,157575444,1280,1280,1280,1280,100
20230801,151700,157447444,1280,1280,1280,1280,4
20230801,151600,157442324,1280,1280,1280,1280,10
20230801,151500,157429524,1280,1279,1280,1279,8
20230801,151400,157419287,1280,1279,1280,1279,985
20230801,151300,156158587,1280,1280,1280,1280,287
20230801,151200,155791227,1280,1279,1280,1279,945
20230801,151100,154581631,1279,1279,1279,1279,190
20230801,151000,154338621,1280,1279,1280,1279,15
20230801,150900,154319435,1270,1270,1270,1270,386
20230801,150800,153829215,1270,1270,1270,1270,0
20230801,150700,153829215,1270,1270,1270,1270,0
20230801,150600,153829215,1270,1270,1270,1270,0
20230801,150500,153829215,1270,1270,1270,1270,0
20230801,150400,153829215,1270,1271,1271,1270,30
20230801,150300,153791114,1270,1270,1270,1270,0
20230801,150200,153791114,1270,1270,1270,1270,0
20230801,150100,153791114,1270,1270,1270,1270,0
20230801,150000,153791114,1270,1275,1275,1270,66
20230801,145900,153707244,1275,1275,1275,1275,984
20230801,145800,152452644,1275,1275,1275,1275,0
20230801,145700,152452644,1275,1277,1277,1275,791
20230801,145600,151443944,1279,1279,1279,1279,6
20230801,145500,151436270,1280,1276,1280,1276,1280
20230801,145400,149799492,1278,1278,1278,1278,3
20230801,145300,149795658,1276,1275,1276,1275,195
20230801,145200,149546968,1274,1274,1274,1274,0
20230801,145100,149546968,1274,1274,1274,1274,64
20230801,145000,149465432,1269,1272,1273,1269,84
20230801,144900,149358567,1272,1272,1272,1272,7
20230801,144800,149349663,1271,1270,1271,1268,1003
20230801,144700,148077640,1271,1271,1271,1271,150
20230801,144600,147886990,1271,1271,1271,1271,10
20230801,144500,147874280,1272,1272,1272,1272,189
20230801,144400,147633872,1272,1273,1273,1272,3
20230801,144300,147630054,1274,1274,1274,1274,1
20230801,144200,147628780,1275,1276,1276,1275,5
20230801,144100,147622403,1278,1278,1278,1278,2
20230801,144000,147619847,1278,1278,1278,1278,0
20230801,143900,147619847,1278,1278,1278,1278,0
20230801,143800,147619847,1278,1278,1278,1278,2
20230801,143700,147617291,1278,1275,1278,1275,2
20230801,143600,147614738,1273,1273,1273,1273,0
20230801,143500,147614738,1273,1271,1273,1271,1011
20230801,143400,146328565,1271,1271,1271,1271,0
20230801,143300,146328565,1271,1271,1271,1271,13
20230801,143200,146312042,1271,1271,1271,1271,0
20230801,143100,146312042,1271,1271,1271,1271,1
20230801,143000,146310771,1263,1263,1263,1263,0
20230801,142900,146310771,1263,1271,1271,1263,4291
20230801,142800,140880174,1271,1271,1271,1271,989
20230801,142700,139623155,1272,1272,1272,1272,6
20230801,142600,139615523,1272,1272,1272,1272,0
20230801,142500,139615523,1272,1272,1272,1272,0
20230801,142400,139615523,1272,1272,1272,1272,88
20230801,142300,139503587,1273,1273,1273,1273,0
20230801,142200,139503587,1273,1272,1273,1272,207
20230801,142100,139240083,1272,1272,1272,1272,0
20230801,142000,139240083,1272,1272,1272,1272,0
20230801,141900,139240083,1272,1272,1272,1272,153
20230801,141800,139045467,1272,1272,1272,1272,0
20230801,141700,139045467,1272,1272,1272,1272,0
20230801,141600,139045467,1272,1270,1272,1270,720
20230801,141500,138129769,1268,1268,1268,1268,8
20230801,141400,138119625,1268,1268,1268,1268,0
20230801,141300,138119625,1268,1268,1268,1268,0
20230801,141200,138119625,1268,1268,1268,1268,0
20230801,141100,138119625,1268,1268,1268,1268,0
20230801,141000,138119625,1268,1268,1268,1268,0
20230801,140900,138119625,1268,1268,1268,1268,0
20230801,140800,138119625,1268,1268,1268,1268,0
20230801,140700,138119625,1268,1268,1268,1268,3
20230801,140600,138115821,1268,1268,1268,1268,0
20230801,140500,138115821,1268,1268,1268,1268,0
20230801,140400,138115821,1268,1268,1268,1268,0
20230801,140300,138115821,1268,1268,1268,1268,2
20230801,140200,138113285,1272,1272,1272,1272,0
20230801,140100,138113285,1272,1272,1272,1272,0
20230801,140000,138113285,1272,1272,1272,1272,0
20230801,135900,138113285,1272,1272,1272,1272,0
20230801,135800,138113285,1272,1272,1272,1272,0
20230801,135700,138113285,1272,1272,1272,1272,0
20230801,135600,138113285,1272,1272,1272,1272,0
20230801,135500,138113285,1272,1272,1272,1272,0
20230801,135400,138113285,1272,1268,1272,1268,20
20230801,135300,138087913,1272,1272,1272,1272,0
20230801,135200,138087913,1272,1272,1272,1272,71
20230801,135100,137997601,1266,1266,1266,1266,0
20230801,135000,137997601,1266,1266,1266,1266,0
20230801,134900,137997601,1266,1266,1266,1266,1
20230801,134800,137996335,1266,1266,1266,1266,10
20230801,134700,137983675,1265,1265,1265,1265,0
20230801,134600,137983675,1265,1265,1265,1265,1
20230801,134500,137982410,1264,1264,1264,1264,0
20230801,134400,137982410,1264,1264,1264,1264,82
20230801,134300,137878762,1264,1264,1264,1264,8
20230801,134200,137868650,1261,1261,1261,1261,0
20230801,134100,137868650,1261,1261,1261,1261,0
20230801,134000,137868650,1261,1261,1261,1261,0
20230801,133900,137868650,1261,1267,1267,1261,2339
20230801,133800,134912610,1267,1267,1267,1267,231
20230801,133700,134619933,1268,1268,1268,1268,0
20230801,133600,134619933,1268,1268,1268,1268,310
20230801,133500,134226853,1268,1271,1271,1268,1290
20230801,133400,132590771,1274,1274,1274,1274,0
20230801,133300,132590771,1274,1274,1274,1274,1639
20230801,133200,130502685,1274,1274,1274,1274,0
20230801,133100,130502685,1274,1274,1274,1274,0
20230801,133000,130502685,1274,1274,1274,1274,0
20230801,132900,130502685,1274,1269,1274,1269,714
20230801,132800,129596564,1268,1268,1268,1268,0
20230801,132700,129596564,1268,1269,1269,1268,284
20230801,132600,129236242,1269,1269,1269,1268,690
20230801,132500,128360821,1269,1269,1269,1269,0
20230801,132400,128360821,1269,1270,1270,1269,652
20230801,132300,127533407,1270,1272,1272,1270,170
20230801,132200,127317495,1270,1270,1270,1270,216
20230801,132100,127043175,1270,1272,1272,1270,452
20230801,132000,126468575,1272,1276,1276,1272,3177
20230801,131900,122422479,1277,1277,1277,1277,1857
20230801,131800,120051090,1277,1277,1277,1277,70
20230801,131700,119961700,1277,1277,1277,1277,112
20230801,131600,119818676,1278,1278,1278,1278,0
20230801,131500,119818676,1278,1278,1278,1278,0
20230801,131400,119818676,1278,1278,1278,1278,0
20230801,131300,119818676,1278,1278,1278,1278,265
20230801,131200,119480006,1279,1279,1279,1279,11
20230801,131100,119465937,1278,1278,1278,1278,0
20230801,131000,119465937,1278,1279,1279,1278,13
20230801,130900,119449313,1279,1279,1279,1279,0
20230801,130800,119449313,1279,1280,1280,1279,72
20230801,130700,119357224,1280,1280,1280,1280,2
20230801,130600,119354664,1279,1279,1279,1279,0
20230801,130500,119354664,1279,1279,1279,1279,10
20230801,130400,119341874,1279,1279,1279,1279,0
20230801,130300,119341874,1279,1279,1279,1279,0
20230801,130200,119341874,1279,1279,1279,1279,0
20230801,130100,119341874,1279,1279,1279,1279,0
20230801,130000,119341874,1279,1279,1279,1279,0
20230801,125900,119341874,1279,1279,1279,1279,0
20230801,125800,119341874,1279,1279,1279,1279,53
20230801,125700,119274087,1279,1279,1279,1279,0
20230801,125600,119274087,1279,1279,1279,1279,0
20230801,125500,119274087,1279,1279,1279,1279,2802
20230801,125400,115690329,1279,1279,1279,1279,1
20230801,125300,115689050,1279,1279,1279,1279,0
20230801,125200,115689050,1279,1279,1279,1279,300
20230801,125100,115305350,1279,1279,1279,1279,0
20230801,125000,115305350,1279,1279,1279,1279,0
20230801,124900,115305350,1279,1279,1279,1279,0
20230801,124800,115305350,1279,1279,1279,1279,0
20230801,124700,115305350,1279,1279,1279,1279,0
20230801,124600,115305350,1279,1279,1279,1279,0
20230801,124500,115305350,1279,1279,1279,1279,0
20230801,124400,115305350,1279,1281,1281,1279,57
20230801,124300,115232335,1281,1281,1281,1281,2000
20230801,124200,112670335,1281,1279,1281,1279,1037
20230801,124100,111343004,1280,1281,1281,1280,7
20230801,124000,111334043,1280,1280,1280,1280,0
20230801,123900,111334043,1280,1280,1280,1280,0
20230801,123800,111334043,1280,1281,1281,1280,22
20230801,123700,111305881,1280,1280,1280,1280,0
20230801,123600,111305881,1280,1281,1281,1280,20
20230801,123500,111280271,1281,1281,1281,1281,200
20230801,123400,111024071,1278,1278,1278,1278,0
20230801,123300,111024071,1278,1278,1278,1278,30
20230801,123200,110985731,1275,1275,1275,1275,0
20230801,123100,110985731,1275,1275,1275,1275,0
20230801,123000,110985731,1275,1275,1275,1275,0
20230801,122900,110985731,1275,1275,1275,1275,0
20230801,122800,110985731,1275,1275,1275,1275,19
20230801,122700,110961506,1276,1276,1276,1276,26
20230801,122600,110928330,1275,1281,1281,1275,846
20230801,122500,109848540,1284,1284,1284,1284,0
20230801,122400,109848540,1284,1284,1284,1284,0
20230801,122300,109848540,1284,1284,1284,1284,0
20230801,122200,109848540,1284,1284,1284,1284,0
20230801,122100,109848540,1284,1284,1284,1284,0
20230801,122000,109848540,1284,1284,1284,1284,1
20230801,121900,109847256,1284,1284,1284,1284,25
20230801,121800,109815156,1284,1284,1284,1284,0
20230801,121700,109815156,1284,1279,1284,1279,3325
20230801,121600,105562466,1274,1277,1277,1274,643
20230801,121500,104741999,1278,1281,1281,1278,3621
20230801,121400,100109360,1281,1281,1281,1281,11
20230801,121300,100095269,1284,1284,1284,1284,0
20230801,121200,100095269,1284,1284,1284,1284,1
20230801,121100,100093985,1280,1280,1280,1280,0
20230801,121000,100093985,1280,1280,1280,1280,148
20230801,120900,99904545,1284,1284,1284,1284,0
20230801,120800,99904545,1284,1284,1284,1284,5
20230801,120700,99898125,1284,1284,1284,1284,10
20230801,120600,99885285,1284,1283,1284,1283,13
20230801,120500,99868594,1284,1284,1284,1284,0
20230801,120400,99868594,1284,1284,1284,1284,50
20230801,120300,99804394,1280,1280,1280,1280,800
20230801,120200,98780394,1280,1280,1280,1280,10
20230801,120100,98767594,1280,1280,1280,1280,0
20230801,120000,98767594,1280,1282,1282,1280,241
20230801,115900,98459088,1284,1284,1284,1284,0
20230801,115800,98459088,1284,1284,1284,1284,20
20230801,115700,98433408,1284,1284,1284,1284,0
20230801,115600,98433408,1284,1284,1284,1284,101
20230801,115500,98303724,1284,1284,1284,1284,1
20230801,115400,98302440,1284,1282,1284,1282,297
20230801,115300,97921325,1282,1282,1282,1282,7
20230801,115200,97912351,1280,1280,1280,1280,28
20230801,115100,97876511,1280,1282,1282,1280,933
20230801,115000,96682235,1283,1283,1283,1283,81
20230801,114900,96578312,1285,1285,1285,1285,0
20230801,114800,96578312,1285,1285,1285,1285,5
20230801,114700,96571887,1285,1285,1285,1285,2
20230801,114600,96569317,1285,1285,1285,1285,347
20230801,114500,96123422,1285,1285,1285,1285,0
20230801,114400,96123422,1285,1288,1288,1285,23
20230801,114300,96093807,1288,1288,1288,1287,1050
20230801,114200,94741408,1287,1287,1287,1287,412
20230801,114100,94211164,1287,1285,1287,1283,5146
20230801,114000,87599604,1285,1284,1285,1284,351
20230801,113900,87148867,1283,1283,1283,1283,0
20230801,113800,87148867,1283,1283,1283,1283,0
20230801,113700,87148867,1283,1283,1283,1283,0
20230801,113600,87148867,1283,1283,1283,1283,0
20230801,113500,87148867,1283,1283,1283,1283,0
20230801,113400,87148867,1283,1282,1283,1282,300
20230801,113300,86764067,1280,1280,1280,1280,834
20230801,113200,85696547,1279,1279,1279,1279,0
20230801,113100,85696547,1279,1279,1279,1279,0
20230801,113000,85696547,1279,1279,1280,1279,80
20230801,112900,85594226,1280,1280,1280,1280,2
20230801,112800,85591666,1280,1280,1280,1280,15
20230801,112700,85572466,1280,1280,1280,1280,50
20230801,112600,85508466,1280,1280,1280,1280,0
20230801,112500,85508466,1280,1280,1280,1280,2
20230801,112400,85505906,1280,1280,1280,1280,0
20230801,112300,85505906,1280,1280,1280,1280,60
20230801,112200,85429106,1280,1280,1280,1280,0
20230801,112100,85429106,1280,1280,1280,1280,0
20230801,112000,85429106,1280,1280,1280,1280,0
20230801,111900,85429106,1280,1280,1280,1280,20
20230801,111800,85403506,1277,1277,1277,1277,1
20230801,111700,85402229,1279,1279,1279,1279,0
20230801,111600,85402229,1279,1279,1279,1279,0
20230801,111500,85402229,1279,1279,1279,1279,0
20230801,111400,85402229,1279,1280,1280,1276,803
20230801,111300,84376081,1280,1280,1280,1280,0
20230801,111200,84376081,1280,1280,1280,1280,0
20230801,111100,84376081,1280,1280,1280,1280,1
20230801,111000,84374801,1278,1278,1278,1278,0
20230801,110900,84374801,1278,1278,1278,1278,253
20230801,110800,84051467,1278,1278,1278,1278,1
20230801,110700,84050189,1279,1279,1279,1279,0
20230801,110600,84050189,1279,1279,1279,1279,10
20230801,110500,84037399,1279,1279,1280,1279,702
20230801,110400,83139483,1280,1280,1280,1280,1307
20230801,110300,81466523,1280,1281,1281,1280,3
20230801,110200,81462682,1284,1284,1284,1284,0
20230801,110100,81462682,1284,1284,1284,1284,50
20230801,110000,81398482,1280,1280,1280,1280,0
20230801,105900,81398482,1280,1281,1281,1280,4
20230801,105800,81393361,1284,1284,1284,1284,51
20230801,105700,81327877,1284,1281,1284,1281,2
20230801,105600,81325312,1284,1284,1284,1284,1000
20230801,105500,80041312,1284,1284,1284,1284,120
20230801,105400,79887232,1284,1284,1284,1284,1
20230801,105300,79885948,1284,1284,1284,1284,1540
20230801,105200,77908588,1284,1284,1284,1284,2
20230801,105100,77906020,1285,1285,1285,1285,301
20230801,105000,77519235,1285,1285,1285,1285,2
20230801,104900,77516665,1279,1279,1279,1279,0
20230801,104800,77516665,1279,1279,1279,1279,0
20230801,104700,77516665,1279,1285,1285,1279,31
20230801,104600,77476842,1285,1285,1285,1285,200
20230801,104500,77219842,1286,1286,1286,1286,0
20230801,104400,77219842,1286,1280,1286,1280,600
20230801,104300,76449409,1279,1279,1279,1279,1
20230801,104200,76448130,1277,1277,1277,1277,0
20230801,104100,76448130,1277,1277,1277,1277,2282
20230801,104000,73534016,1277,1277,1277,1277,118
20230801,103900,73383330,1271,1271,1271,1271,0
20230801,103800,73383330,1271,1282,1282,1271,1839
20230801,103700,71035034,1282,1284,1285,1282,416
20230801,103600,70501375,1285,1284,1285,1284,15
20230801,103500,70482101,1287,1284,1287,1284,500
20230801,103400,69838907,1283,1283,1283,1283,201
20230801,103300,69581024,1283,1283,1283,1283,1
20230801,103200,69579741,1282,1282,1282,1282,40
20230801,103100,69528461,1282,1282,1282,1282,0
20230801,103000,69528461,1282,1282,1282,1282,1
20230801,102900,69527179,1280,1282,1282,1280,962
20230801,102800,68295492,1283,1285,1285,1283,1612
20230801,102700,66225737,1287,1287,1287,1287,6
20230801,102600,66218015,1288,1288,1288,1288,1493
20230801,102500,64295031,1288,1287,1288,1287,35
20230801,102400,64249957,1288,1288,1288,1288,0
20230801,102300,64249957,1288,1288,1288,1288,0
20230801,102200,64249957,1288,1288,1288,1288,0
20230801,102100,64249957,1288,1284,1288,1284,95
20230801,102000,64127777,1284,1284,1284,1284,10
20230801,101900,64114937,1284,1284,1284,1284,14
20230801,101800,64096961,1284,1284,1284,1284,251
20230801,101700,63774677,1280,1280,1280,1280,489
20230801,101600,63148757,1280,1283,1283,1280,571
20230801,101500,62416872,1283,1284,1284,1283,39
20230801,101400,62366814,1284,1284,1284,1284,174
20230801,101300,62143398,1284,1284,1284,1284,67
20230801,101200,62057370,1284,1285,1285,1284,1055
20230801,101100,60702732,1284,1284,1284,1284,5
20230801,101000,60696312,1284,1284,1284,1284,1
20230801,100900,60695028,1289,1288,1289,1287,78
20230801,100800,60594620,1287,1287,1287,1287,87
20230801,100700,60482651,1287,1284,1287,1284,371
20230801,100600,60005690,1284,1284,1284,1284,19
20230801,100500,59981294,1284,1284,1284,1284,1
20230801,100400,59980010,1284,1288,1288,1284,170
20230801,100300,59761432,1286,1285,1287,1285,799
20230801,100200,58734641,1284,1277,1284,1277,8401
20230801,100100,47978273,1277,1277,1277,1277,100
20230801,100000,47850573,1277,1278,1278,1277,377
20230801,095900,47368867,1277,1270,1277,1270,3827
20230801,095800,42507877,1270,1270,1270,1270,0
20230801,095700,42507877,1270,1270,1270,1270,2
20230801,095600,42505337,1277,1277,1277,1277,790
20230801,095500,41496507,1277,1277,1277,1277,200
20230801,095400,41241107,1270,1276,1276,1270,1677
20230801,095300,39110285,1276,1277,1277,1276,205
20230801,095200,38848700,1277,1277,1277,1277,116
20230801,095100,38700568,1276,1276,1277,1276,400
20230801,095000,38190122,1277,1271,1277,1271,323
20230801,094900,37779269,1271,1277,1277,1271,10
20230801,094800,37766505,1278,1270,1278,1268,2110
20230801,094700,35089003,1267,1277,1277,1267,4018
20230801,094600,29984833,1280,1280,1280,1280,0
20230801,094500,29984833,1280,1280,1280,1280,0
20230801,094400,29984833,1280,1280,1280,1280,20
20230801,094300,29959233,1280,1280,1280,1280,100
20230801,094200,29831233,1280,1280,1281,1280,7
20230801,094100,29822272,1281,1275,1281,1275,201
20230801,094000,29564895,1275,1280,1280,1275,102
20230801,093900,29434835,1277,1277,1280,1275,830
20230801,093800,28373835,1277,1277,1277,1275,69
20230801,093700,28285823,1276,1278,1280,1276,18
20230801,093600,28262805,1277,1277,1277,1277,0
20230801,093500,28262805,1277,1277,1277,1277,195
20230801,093400,28013790,1277,1277,1277,1277,1
20230801,093300,28012513,1275,1275,1275,1275,0
20230801,093200,28012513,1275,1275,1275,1275,1
20230801,093100,28011238,1273,1273,1273,1273,979
20230801,093000,26764971,1273,1273,1273,1273,15
20230801,092900,26745876,1273,1273,1273,1273,6
20230801,092800,26738238,1273,1270,1273,1270,6
20230801,092700,26730615,1270,1270,1270,1270,5
20230801,092600,26724265,1281,1265,1281,1264,3621
20230801,092500,22093271,1274,1274,1274,1274,14
20230801,092400,22075435,1274,1279,1279,1256,2012
20230801,092300,19533460,1272,1270,1280,1270,26
20230801,092200,19500207,1280,1268,1280,1267,303
20230801,092100,19113160,1268,1276,1276,1268,3962
20230801,092000,14079069,1278,1278,1278,1278,0
20230801,091900,14079069,1278,1278,1278,1278,0
20230801,091800,14079069,1278,1278,1278,1278,1
20230801,091700,14077791,1278,1278,1278,1278,99
20230801,091600,13951269,1278,1278,1278,1278,147
20230801,091500,13763403,1278,1277,1278,1277,280
20230801,091400,13405564,1278,1280,1280,1278,543
20230801,091300,12710588,1271,1278,1280,1271,64
20230801,091200,12628818,1281,1281,1281,1281,0
20230801,091100,12628818,1281,1281,1281,1279,508
20230801,091000,11978072,1279,1280,1281,1278,1177
20230801,090900,10472665,1283,1284,1284,1280,21
20230801,090800,10445746,1285,1285,1285,1285,0
20230801,090700,10445746,1285,1279,1285,1279,68
20230801,090600,10358436,1284,1276,1284,1276,423
20230801,090500,9818103,1278,1274,1278,1271,1264
20230801,090400,8203588,1273,1273,1273,1271,700
20230801,090300,7313488,1273,1270,1273,1270,50
20230801,090200,7249917,1271,1271,1271,1271,1
20230801,090100,7248646,1270,1270,1270,1270,1297
20230801,090000,5601456,1266,1270,1270,1266,4411