KissMeData/031860/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190600,2433334825,1075,1075,1075,1075,24021
20230801,190500,2433334825,1075,1075,1075,1075,0
20230801,190400,2433334825,1075,1075,1075,1075,0
20230801,190300,2433334825,1075,1075,1075,1075,0
20230801,190200,2433334825,1075,1075,1075,1075,0
20230801,190100,2433334825,1075,1075,1075,1075,0
20230801,190000,2433334825,1075,1075,1075,1075,0
20230801,185900,2433334825,1075,1075,1075,1075,0
20230801,185800,2433334825,1075,1075,1075,1075,0
20230801,185700,2433334825,1075,1075,1075,1075,0
20230801,185600,2433334825,1075,1075,1075,1075,0
20230801,185500,2433334825,1075,1075,1075,1075,0
20230801,185400,2433334825,1075,1075,1075,1075,0
20230801,185300,2433334825,1075,1075,1075,1075,0
20230801,185200,2433334825,1075,1075,1075,1075,0
20230801,185100,2433334825,1075,1075,1075,1075,0
20230801,185000,2433334825,1075,1075,1075,1075,0
20230801,184900,2433334825,1075,1075,1075,1075,0
20230801,184800,2433334825,1075,1075,1075,1075,0
20230801,184700,2433334825,1075,1075,1075,1075,0
20230801,184600,2433334825,1075,1075,1075,1075,0
20230801,184500,2433334825,1075,1075,1075,1075,0
20230801,184400,2433334825,1075,1075,1075,1075,0
20230801,184300,2433334825,1075,1075,1075,1075,0
20230801,184200,2433334825,1075,1075,1075,1075,0
20230801,184100,2433334825,1075,1075,1075,1075,0
20230801,184000,2433334825,1075,1075,1075,1075,0
20230801,183900,2433334825,1075,1075,1075,1075,0
20230801,183800,2433334825,1075,1075,1075,1075,0
20230801,183700,2433334825,1075,1075,1075,1075,0
20230801,183600,2433334825,1075,1075,1075,1075,24021
20230801,183500,2433334825,1075,1075,1075,1075,0
20230801,183400,2433334825,1075,1075,1075,1075,0
20230801,183300,2433334825,1075,1075,1075,1075,0
20230801,183200,2433334825,1075,1075,1075,1075,0
20230801,183100,2433334825,1075,1075,1075,1075,0
20230801,183000,2433334825,1075,1075,1075,1075,0
20230801,182900,2433334825,1075,1075,1075,1075,0
20230801,182800,2433334825,1075,1075,1075,1075,0
20230801,182700,2433334825,1075,1075,1075,1075,0
20230801,182600,2433334825,1075,1075,1075,1075,0
20230801,182500,2433334825,1075,1075,1075,1075,0
20230801,182400,2433334825,1075,1075,1075,1075,0
20230801,182300,2433334825,1075,1075,1075,1075,0
20230801,182200,2433334825,1075,1075,1075,1075,0
20230801,182100,2433334825,1075,1075,1075,1075,0
20230801,182000,2433334825,1075,1075,1075,1075,0
20230801,181900,2433334825,1075,1075,1075,1075,0
20230801,181800,2433334825,1075,1075,1075,1075,0
20230801,181700,2433334825,1075,1075,1075,1075,0
20230801,181600,2433334825,1075,1075,1075,1075,0
20230801,181500,2433334825,1075,1075,1075,1075,0
20230801,181400,2433334825,1075,1075,1075,1075,0
20230801,181300,2433334825,1075,1075,1075,1075,0
20230801,181200,2433334825,1075,1075,1075,1075,0
20230801,181100,2433334825,1075,1075,1075,1075,0
20230801,181000,2433334825,1075,1075,1075,1075,0
20230801,180900,2433334825,1075,1075,1075,1075,0
20230801,180800,2433334825,1075,1075,1075,1075,0
20230801,180700,2433334825,1075,1075,1075,1075,0
20230801,180600,2433334825,1075,1075,1075,1075,24021
20230801,180500,2433334825,1075,1075,1075,1075,0
20230801,180400,2433334825,1075,1075,1075,1075,0
20230801,180300,2433334825,1075,1075,1075,1075,0
20230801,180200,2433334825,1075,1075,1075,1075,0
20230801,180100,2433334825,1075,1075,1075,1075,0
20230801,180000,2433334825,1075,1075,1075,1075,0
20230801,175900,2433334825,1075,1075,1075,1075,0
20230801,175800,2433334825,1075,1075,1075,1075,0
20230801,175700,2433334825,1075,1075,1075,1075,0
20230801,175600,2433334825,1075,1075,1075,1075,0
20230801,175500,2433334825,1075,1075,1075,1075,0
20230801,175400,2433334825,1075,1075,1075,1075,0
20230801,175300,2433334825,1075,1075,1075,1075,0
20230801,175200,2433334825,1075,1075,1075,1075,0
20230801,175100,2433334825,1075,1075,1075,1075,0
20230801,175000,2433334825,1075,1075,1075,1075,0
20230801,174900,2433334825,1075,1075,1075,1075,0
20230801,174800,2433334825,1075,1075,1075,1075,0
20230801,174700,2433334825,1075,1075,1075,1075,0
20230801,174600,2433334825,1075,1075,1075,1075,0
20230801,174500,2433334825,1075,1075,1075,1075,0
20230801,174400,2433334825,1075,1075,1075,1075,0
20230801,174300,2433334825,1075,1075,1075,1075,0
20230801,174200,2433334825,1075,1075,1075,1075,0
20230801,174100,2433334825,1075,1075,1075,1075,0
20230801,174000,2433334825,1075,1075,1075,1075,0
20230801,173900,2433334825,1075,1075,1075,1075,0
20230801,173800,2433334825,1075,1075,1075,1075,0
20230801,173700,2433334825,1075,1075,1075,1075,0
20230801,173600,2433334825,1075,1075,1075,1075,24021
20230801,173500,2433334825,1075,1075,1075,1075,0
20230801,173400,2433334825,1075,1075,1075,1075,0
20230801,173300,2433334825,1075,1075,1075,1075,0
20230801,173200,2433334825,1075,1075,1075,1075,0
20230801,173100,2433334825,1075,1075,1075,1075,0
20230801,173000,2433334825,1075,1075,1075,1075,0
20230801,172900,2433334825,1075,1075,1075,1075,0
20230801,172800,2433334825,1075,1075,1075,1075,0
20230801,172700,2433334825,1075,1075,1075,1075,0
20230801,172600,2433334825,1075,1075,1075,1075,0
20230801,172500,2433334825,1075,1075,1075,1075,0
20230801,172400,2433334825,1075,1075,1075,1075,0
20230801,172300,2433334825,1075,1075,1075,1075,0
20230801,172200,2433334825,1075,1075,1075,1075,0
20230801,172100,2433334825,1075,1075,1075,1075,0
20230801,172000,2433334825,1075,1075,1075,1075,0
20230801,171900,2433334825,1075,1075,1075,1075,0
20230801,171800,2433334825,1075,1075,1075,1075,0
20230801,171700,2433334825,1075,1075,1075,1075,0
20230801,171600,2433334825,1075,1075,1075,1075,0
20230801,171500,2433334825,1075,1075,1075,1075,0
20230801,171400,2433334825,1075,1075,1075,1075,0
20230801,171300,2433334825,1075,1075,1075,1075,0
20230801,171200,2433334825,1075,1075,1075,1075,0
20230801,171100,2433334825,1075,1075,1075,1075,0
20230801,171000,2433334825,1075,1075,1075,1075,0
20230801,170900,2433334825,1075,1075,1075,1075,0
20230801,170800,2433334825,1075,1075,1075,1075,0
20230801,170700,2433334825,1075,1075,1075,1075,0
20230801,170600,2433334825,1075,1075,1075,1075,24021
20230801,170500,2433334825,1075,1075,1075,1075,0
20230801,170400,2433334825,1075,1075,1075,1075,0
20230801,170300,2433334825,1075,1075,1075,1075,0
20230801,170200,2433334825,1075,1075,1075,1075,0
20230801,170100,2433334825,1075,1075,1075,1075,0
20230801,170000,2433334825,1075,1075,1075,1075,0
20230801,165900,2433334825,1075,1075,1075,1075,0
20230801,165800,2433334825,1075,1075,1075,1075,0
20230801,165700,2433334825,1075,1075,1075,1075,0
20230801,165600,2433334825,1075,1075,1075,1075,0
20230801,165500,2433334825,1075,1075,1075,1075,0
20230801,165400,2433334825,1075,1075,1075,1075,0
20230801,165300,2433334825,1075,1075,1075,1075,0
20230801,165200,2433334825,1075,1075,1075,1075,0
20230801,165100,2433334825,1075,1075,1075,1075,0
20230801,165000,2433334825,1075,1075,1075,1075,0
20230801,164900,2433334825,1075,1075,1075,1075,0
20230801,164800,2433334825,1075,1075,1075,1075,0
20230801,164700,2433334825,1075,1075,1075,1075,0
20230801,164600,2433334825,1075,1075,1075,1075,0
20230801,164500,2433334825,1075,1075,1075,1075,0
20230801,164400,2433334825,1075,1075,1075,1075,0
20230801,164300,2433334825,1075,1075,1075,1075,0
20230801,164200,2433334825,1075,1075,1075,1075,0
20230801,164100,2433334825,1075,1075,1075,1075,0
20230801,164000,2433334825,1075,1075,1075,1075,0
20230801,163900,2433334825,1075,1075,1075,1075,0
20230801,163800,2433334825,1075,1075,1075,1075,0
20230801,163700,2433334825,1075,1075,1075,1075,0
20230801,163600,2433334825,1075,1075,1075,1075,24021
20230801,163500,2433334825,1075,1075,1075,1075,0
20230801,163400,2433334825,1075,1075,1075,1075,0
20230801,163300,2433334825,1075,1075,1075,1075,0
20230801,163200,2433334825,1075,1075,1075,1075,0
20230801,163100,2433334825,1075,1075,1075,1075,0
20230801,163000,2433334825,1075,1075,1075,1075,0
20230801,162900,2433334825,1075,1075,1075,1075,0
20230801,162800,2433334825,1075,1075,1075,1075,0
20230801,162700,2433334825,1075,1075,1075,1075,0
20230801,162600,2433334825,1075,1075,1075,1075,0
20230801,162500,2433334825,1075,1075,1075,1075,0
20230801,162400,2433334825,1075,1075,1075,1075,0
20230801,162300,2433334825,1075,1075,1075,1075,0
20230801,162200,2433334825,1075,1075,1075,1075,0
20230801,162100,2433334825,1075,1075,1075,1075,0
20230801,162000,2433334825,1075,1075,1075,1075,0
20230801,161900,2433334825,1075,1075,1075,1075,0
20230801,161800,2433334825,1075,1075,1075,1075,0
20230801,161700,2433334825,1075,1075,1075,1075,0
20230801,161600,2433334825,1075,1075,1075,1075,0
20230801,161500,2433334825,1075,1075,1075,1075,0
20230801,161400,2433334825,1075,1075,1075,1075,0
20230801,161300,2433334825,1075,1075,1075,1075,0
20230801,161200,2433334825,1075,1075,1075,1075,0
20230801,161100,2433334825,1075,1075,1075,1075,0
20230801,161000,2433334825,1075,1075,1075,1075,0
20230801,160900,2433334825,1075,1075,1075,1075,0
20230801,160800,2433334825,1075,1075,1075,1075,0
20230801,160700,2433334825,1075,1075,1075,1075,0
20230801,160600,2433334825,1075,1075,1075,1075,24021
20230801,160500,2433334825,1075,1075,1075,1075,0
20230801,160400,2433334825,1075,1075,1075,1075,0
20230801,160300,2433334825,1075,1075,1075,1075,0
20230801,160200,2433334825,1075,1075,1075,1075,0
20230801,160100,2433334825,1075,1075,1075,1075,0
20230801,160000,2433334825,1075,1075,1075,1075,0
20230801,155900,2433334825,1075,1075,1075,1075,0
20230801,155800,2433334825,1075,1075,1075,1075,0
20230801,155700,2433334825,1075,1075,1075,1075,0
20230801,155600,2433334825,1075,1075,1075,1075,0
20230801,155500,2433334825,1075,1075,1075,1075,0
20230801,155400,2433334825,1075,1075,1075,1075,0
20230801,155300,2433334825,1075,1075,1075,1075,0
20230801,155200,2433334825,1075,1075,1075,1075,0
20230801,155100,2433334825,1075,1075,1075,1075,0
20230801,155000,2433334825,1075,1075,1075,1075,0
20230801,154900,2433334825,1075,1075,1075,1075,0
20230801,154800,2433334825,1075,1075,1075,1075,0
20230801,154700,2433334825,1075,1075,1075,1075,0
20230801,154600,2433334825,1075,1075,1075,1075,0
20230801,154500,2433334825,1075,1075,1075,1075,0
20230801,154400,2433334825,1075,1075,1075,1075,0
20230801,154300,2433334825,1075,1075,1075,1075,0
20230801,154200,2433334825,1075,1075,1075,1075,0
20230801,154100,2433334825,1075,1075,1075,1075,0
20230801,154000,2433334825,1075,1075,1075,1075,0
20230801,153900,2433334825,1075,1075,1075,1075,0
20230801,153800,2433334825,1075,1075,1075,1075,0
20230801,153700,2433334825,1075,1075,1075,1075,0
20230801,153600,2433334825,1075,1075,1075,1075,24021
20230801,153500,2433334825,1075,1075,1075,1075,0
20230801,153400,2433334825,1075,1075,1075,1075,0
20230801,153300,2433334825,1075,1075,1075,1075,0
20230801,153200,2433334825,1075,1075,1075,1075,0
20230801,153100,2433334825,1075,1075,1075,1075,0
20230801,153000,2433334825,1075,1075,1075,1075,24021
20230801,152900,2407512250,1073,1073,1073,1073,0
20230801,152800,2407512250,1073,1073,1073,1073,0
20230801,152700,2407512250,1073,1073,1073,1073,0
20230801,152600,2407512250,1073,1073,1073,1073,0
20230801,152500,2407512250,1073,1073,1073,1073,0
20230801,152400,2407512250,1073,1073,1073,1073,0
20230801,152300,2407512250,1073,1073,1073,1073,0
20230801,152200,2407512250,1073,1073,1073,1073,0
20230801,152100,2407512250,1073,1073,1073,1073,0
20230801,152000,2407512250,1073,1073,1073,1073,0
20230801,151900,2407512250,1073,1073,1075,1073,8803
20230801,151800,2398058853,1074,1073,1074,1073,696
20230801,151700,2397312030,1073,1073,1073,1070,4113
20230801,151600,2392902787,1074,1073,1074,1073,6685
20230801,151500,2385729781,1074,1074,1075,1074,2941
20230801,151400,2382571146,1074,1073,1074,1073,3076
20230801,151300,2379268538,1073,1073,1073,1073,326
20230801,151200,2378918740,1075,1075,1075,1075,0
20230801,151100,2378918740,1075,1075,1075,1075,1
20230801,151000,2378917665,1073,1076,1076,1073,262
20230801,150900,2378636536,1073,1072,1076,1072,18089
20230801,150800,2359232053,1072,1072,1072,1072,0
20230801,150700,2359232053,1072,1066,1072,1066,1157
20230801,150600,2357997752,1074,1074,1074,1074,0
20230801,150500,2357997752,1074,1074,1074,1074,0
20230801,150400,2357997752,1074,1074,1074,1074,0
20230801,150300,2357997752,1074,1074,1074,1065,736
20230801,150200,2357207298,1074,1074,1074,1074,0
20230801,150100,2357207298,1074,1065,1074,1065,8
20230801,150000,2357198733,1077,1077,1077,1077,0
20230801,145900,2357198733,1077,1070,1077,1061,35805
20230801,145800,2318722916,1070,1070,1070,1070,302
20230801,145700,2318399776,1071,1070,1071,1070,14396
20230801,145600,2302991660,1071,1070,1071,1067,6822
20230801,145500,2295687989,1070,1070,1070,1070,281
20230801,145400,2295387319,1071,1059,1071,1059,35000
20230801,145300,2258071329,1055,1055,1055,1055,100
20230801,145200,2257965829,1055,1055,1055,1055,8
20230801,145100,2257957389,1055,1058,1058,1055,1110
20230801,145000,2256784435,1059,1058,1059,1058,3000
20230801,144900,2253607445,1059,1059,1059,1059,0
20230801,144800,2253607445,1059,1057,1059,1054,2075
20230801,144700,2251413457,1059,1059,1059,1059,3381
20230801,144600,2247832978,1059,1059,1059,1059,0
20230801,144500,2247832978,1059,1059,1059,1059,0
20230801,144400,2247832978,1059,1059,1059,1059,100
20230801,144300,2247727078,1059,1059,1059,1059,1
20230801,144200,2247726019,1053,1053,1053,1053,0
20230801,144100,2247726019,1053,1053,1053,1053,0
20230801,144000,2247726019,1053,1053,1053,1053,10477
20230801,143900,2236693738,1053,1053,1053,1053,2
20230801,143800,2236691632,1051,1051,1051,1051,18
20230801,143700,2236672714,1050,1050,1050,1050,0
20230801,143600,2236672714,1050,1054,1054,1050,20244
20230801,143500,2215391114,1059,1059,1059,1059,0
20230801,143400,2215391114,1059,1059,1059,1059,1
20230801,143300,2215390055,1050,1058,1058,1050,18095
20230801,143200,2196307785,1058,1057,1058,1057,3149
20230801,143100,2192976529,1057,1057,1057,1057,4201
20230801,143000,2188536072,1057,1057,1057,1057,568
20230801,142900,2187935696,1057,1057,1057,1057,85
20230801,142800,2187845851,1057,1057,1057,1057,405
20230801,142700,2187417766,1057,1057,1057,1057,390
20230801,142600,2187005536,1057,1058,1058,1057,9193
20230801,142500,2177280248,1058,1059,1059,1058,1209
20230801,142400,2176001106,1060,1061,1061,1060,19444
20230801,142300,2155390457,1061,1061,1061,1060,2994
20230801,142200,2152215823,1062,1062,1062,1062,0
20230801,142100,2152215823,1062,1062,1062,1062,1170
20230801,142000,2150973283,1061,1064,1064,1061,7696
20230801,141900,2142798266,1066,1066,1066,1066,1000
20230801,141800,2141732266,1066,1066,1066,1066,1
20230801,141700,2141731200,1064,1064,1064,1064,0
20230801,141600,2141731200,1064,1065,1065,1064,5790
20230801,141500,2135568640,1065,1065,1065,1065,2016
20230801,141400,2133421600,1065,1065,1065,1065,330
20230801,141300,2133070150,1065,1065,1065,1065,6
20230801,141200,2133063760,1066,1065,1066,1065,4
20230801,141100,2133059499,1066,1067,1067,1066,300
20230801,141000,2132739599,1064,1064,1064,1064,110
20230801,140900,2132622559,1067,1067,1067,1067,4
20230801,140800,2132618291,1061,1061,1061,1061,0
20230801,140700,2132618291,1061,1061,1061,1061,3
20230801,140600,2132615108,1067,1067,1067,1067,0
20230801,140500,2132615108,1067,1067,1067,1067,10366
20230801,140400,2121554586,1067,1066,1067,1066,9225
20230801,140300,2111714351,1065,1065,1065,1065,229
20230801,140200,2111470466,1066,1066,1066,1066,9
20230801,140100,2111460872,1066,1066,1066,1066,130
20230801,140000,2111322292,1060,1066,1066,1060,1967
20230801,135900,2109236972,1060,1060,1060,1060,0
20230801,135800,2109236972,1060,1061,1061,1060,10006
20230801,135700,2098628240,1061,1061,1061,1061,913
20230801,135600,2097659547,1060,1060,1060,1060,0
20230801,135500,2097659547,1060,1060,1060,1060,0
20230801,135400,2097659547,1060,1060,1060,1060,1
20230801,135300,2097658487,1065,1065,1065,1065,0
20230801,135200,2097658487,1065,1067,1067,1065,7001
20230801,135100,2090188422,1067,1067,1067,1067,5
20230801,135000,2090183087,1067,1066,1067,1066,937
20230801,134900,2089183980,1067,1061,1067,1061,2000
20230801,134800,2087055450,1058,1058,1058,1058,200
20230801,134700,2086843850,1054,1056,1056,1054,437
20230801,134600,2086382418,1054,1054,1054,1054,0
20230801,134500,2086382418,1054,1054,1054,1054,5009
20230801,134400,2081102932,1054,1056,1056,1054,7103
20230801,134300,2073614978,1056,1057,1057,1056,14388
20230801,134200,2058417930,1057,1058,1058,1057,3145
20230801,134100,2055093045,1062,1062,1062,1062,1
20230801,134000,2055091983,1060,1060,1060,1060,0
20230801,133900,2055091983,1060,1060,1060,1060,5123
20230801,133800,2049661603,1062,1060,1062,1060,4
20230801,133700,2049657357,1060,1065,1065,1060,30930
20230801,133600,2016772219,1066,1069,1069,1066,8087
20230801,133500,2008149297,1067,1067,1067,1067,419
20230801,133400,2007702224,1067,1067,1067,1067,10
20230801,133300,2007691554,1070,1070,1070,1070,14
20230801,133200,2007676574,1067,1067,1067,1067,100
20230801,133100,2007569874,1067,1067,1067,1067,3
20230801,133000,2007566673,1071,1071,1071,1071,81
20230801,132900,2007479922,1071,1071,1071,1071,300
20230801,132800,2007158622,1072,1072,1072,1072,0
20230801,132700,2007158622,1072,1072,1072,1072,0
20230801,132600,2007158622,1072,1069,1072,1066,1010
20230801,132500,2006078956,1069,1069,1069,1069,17
20230801,132400,2006060783,1066,1069,1069,1066,5896
20230801,132300,1999773732,1067,1069,1069,1067,8619
20230801,132200,1990568759,1069,1069,1069,1069,0
20230801,132100,1990568759,1069,1069,1069,1069,0
20230801,132000,1990568759,1069,1069,1069,1069,1148
20230801,131900,1989341547,1074,1074,1074,1074,1973
20230801,131800,1987222545,1074,1074,1074,1074,3029
20230801,131700,1983969399,1075,1075,1075,1075,0
20230801,131600,1983969399,1075,1075,1075,1075,0
20230801,131500,1983969399,1075,1071,1075,1071,1000
20230801,131400,1982896007,1070,1070,1070,1070,1
20230801,131300,1982894937,1069,1069,1069,1069,84
20230801,131200,1982805141,1069,1069,1069,1069,322
20230801,131100,1982460923,1073,1073,1073,1073,0
20230801,131000,1982460923,1073,1070,1073,1070,5679
20230801,130900,1976375522,1069,1069,1069,1069,0
20230801,130800,1976375522,1069,1069,1069,1069,941
20230801,130700,1975369593,1069,1069,1069,1069,100
20230801,130600,1975262693,1069,1069,1069,1069,112
20230801,130500,1975142965,1069,1069,1069,1069,0
20230801,130400,1975142965,1069,1069,1069,1069,500
20230801,130300,1974608465,1069,1069,1069,1069,600
20230801,130200,1973967065,1069,1069,1069,1069,0
20230801,130100,1973967065,1069,1069,1069,1069,0
20230801,130000,1973967065,1069,1069,1069,1064,78
20230801,125900,1973884063,1063,1063,1063,1063,0
20230801,125800,1973884063,1063,1063,1063,1063,0
20230801,125700,1973884063,1063,1063,1063,1063,0
20230801,125600,1973884063,1063,1063,1063,1063,104
20230801,125500,1973773511,1063,1063,1063,1063,39
20230801,125400,1973732054,1063,1064,1064,1063,5367
20230801,125300,1968023366,1065,1066,1066,1065,13783
20230801,125200,1953342639,1071,1071,1071,1071,152
20230801,125100,1953179847,1071,1071,1072,1071,6329
20230801,125000,1946401017,1071,1071,1071,1071,0
20230801,124900,1946401017,1071,1071,1071,1071,0
20230801,124800,1946401017,1071,1071,1071,1071,0
20230801,124700,1946401017,1071,1071,1071,1071,0
20230801,124600,1946401017,1071,1071,1071,1071,0
20230801,124500,1946401017,1071,1070,1071,1070,29
20230801,124400,1946369982,1066,1066,1066,1066,80
20230801,124300,1946284702,1066,1066,1066,1066,0
20230801,124200,1946284702,1066,1066,1066,1066,20
20230801,124100,1946263382,1071,1071,1071,1071,100
20230801,124000,1946156282,1072,1072,1072,1072,0
20230801,123900,1946156282,1072,1072,1072,1072,1
20230801,123800,1946155210,1066,1066,1066,1066,3
20230801,123700,1946152012,1066,1072,1072,1066,5
20230801,123600,1946146664,1072,1065,1072,1065,40030
20230801,123500,1903236967,1071,1071,1071,1071,0
20230801,123400,1903236967,1071,1066,1071,1064,1110
20230801,123300,1902054457,1066,1066,1066,1066,1
20230801,123200,1902053391,1066,1066,1066,1066,0
20230801,123100,1902053391,1066,1066,1066,1066,1
20230801,123000,1902052325,1065,1065,1065,1065,2658
20230801,122900,1899221555,1065,1065,1065,1065,617
20230801,122800,1898564450,1068,1068,1068,1068,2358
20230801,122700,1896046106,1069,1069,1069,1069,298
20230801,122600,1895727544,1070,1070,1070,1070,4734
20230801,122500,1890662164,1073,1073,1073,1073,0
20230801,122400,1890662164,1073,1070,1073,1070,1001
20230801,122300,1889591091,1073,1072,1073,1072,17643
20230801,122200,1870665126,1070,1073,1073,1070,2335
20230801,122100,1868166015,1073,1073,1073,1073,102
20230801,122000,1868056569,1073,1073,1073,1073,37
20230801,121900,1868016868,1073,1073,1073,1073,638
20230801,121800,1867332294,1075,1073,1075,1073,1989
20230801,121700,1865195297,1073,1070,1073,1070,12000
20230801,121600,1852324765,1069,1069,1069,1069,677
20230801,121500,1851601052,1069,1068,1069,1068,325
20230801,121400,1851253643,1069,1069,1069,1069,0
20230801,121300,1851253643,1069,1065,1069,1065,3002
20230801,121200,1848045387,1065,1065,1065,1065,400
20230801,121100,1847619387,1065,1070,1070,1065,2011
20230801,121000,1845467672,1070,1069,1070,1069,11215
20230801,120900,1833467837,1069,1070,1070,1069,3155
20230801,120800,1830093142,1069,1069,1069,1069,9116
20230801,120700,1820348138,1069,1069,1069,1069,3564
20230801,120600,1816538222,1069,1065,1069,1065,4808
20230801,120500,1811402043,1065,1068,1068,1065,2011
20230801,120400,1809254328,1065,1065,1065,1065,0
20230801,120300,1809254328,1065,1065,1065,1065,0
20230801,120200,1809254328,1065,1065,1065,1065,8101
20230801,120100,1800626763,1065,1070,1070,1065,1384
20230801,120000,1799151005,1070,1069,1070,1069,4409
20230801,115900,1794436803,1070,1065,1070,1065,9206
20230801,115800,1784600750,1065,1062,1065,1062,3340
20230801,115700,1781045750,1063,1062,1063,1062,1212
20230801,115600,1779757950,1061,1061,1061,1061,0
20230801,115500,1779757950,1061,1061,1061,1061,0
20230801,115400,1779757950,1061,1061,1061,1061,0
20230801,115300,1779757950,1061,1060,1061,1059,7511
20230801,115200,1771796778,1060,1060,1060,1060,0
20230801,115100,1771796778,1060,1060,1060,1060,2420
20230801,115000,1769231578,1060,1060,1060,1060,0
20230801,114900,1769231578,1060,1060,1060,1060,0
20230801,114800,1769231578,1060,1057,1060,1057,640
20230801,114700,1768554640,1057,1057,1057,1057,499
20230801,114600,1768027197,1057,1057,1057,1057,606
20230801,114500,1767386655,1054,1057,1057,1054,188
20230801,114400,1767188500,1054,1054,1054,1054,10177
20230801,114300,1756461942,1054,1054,1054,1054,60
20230801,114200,1756398702,1054,1054,1054,1054,0
20230801,114100,1756398702,1054,1054,1054,1054,9734
20230801,114000,1746139066,1054,1054,1054,1054,500
20230801,113900,1745612066,1054,1054,1054,1054,0
20230801,113800,1745612066,1054,1057,1057,1054,9235
20230801,113700,1735874376,1058,1058,1058,1058,0
20230801,113600,1735874376,1058,1060,1060,1058,886
20230801,113500,1734936215,1060,1057,1060,1057,3260
20230801,113400,1731486870,1057,1052,1057,1051,1093
20230801,113300,1730332126,1056,1055,1056,1055,11120
20230801,113200,1718597526,1055,1050,1055,1050,5180
20230801,113100,1713146506,1048,1048,1048,1047,1816
20230801,113000,1711243341,1048,1048,1050,1048,13187
20230801,112900,1697413546,1048,1048,1048,1048,655
20230801,112800,1696727106,1048,1048,1048,1048,1623
20230801,112700,1695026202,1048,1046,1048,1046,75
20230801,112600,1694947750,1046,1045,1046,1043,3503
20230801,112500,1691286348,1045,1045,1045,1045,1
20230801,112400,1691285303,1041,1045,1045,1041,5636
20230801,112300,1685415112,1045,1045,1045,1045,2799
20230801,112200,1682490157,1044,1044,1044,1044,685
20230801,112100,1681775017,1045,1044,1045,1044,801
20230801,112000,1680938572,1041,1040,1041,1039,2208
20230801,111900,1678642104,1040,1040,1040,1040,249
20230801,111800,1678383144,1038,1039,1041,1038,4397
20230801,111700,1673817688,1039,1041,1041,1039,2840
20230801,111600,1670866296,1040,1040,1040,1040,4072
20230801,111500,1666631416,1039,1040,1040,1039,2828
20230801,111400,1663692324,1039,1040,1040,1039,6133
20230801,111300,1657315097,1040,1047,1047,1040,30465
20230801,111200,1625561087,1047,1047,1048,1047,1076
20230801,111100,1624434501,1047,1051,1051,1047,20768
20230801,111000,1602635084,1052,1058,1061,1052,41522
20230801,110900,1558827606,1061,1061,1061,1061,2
20230801,110800,1558825484,1061,1061,1061,1061,1000
20230801,110700,1557764484,1061,1061,1061,1061,1046
20230801,110600,1556654678,1061,1061,1061,1061,3000
20230801,110500,1553471678,1061,1059,1061,1055,7691
20230801,110400,1545348284,1061,1061,1061,1061,0
20230801,110300,1545348284,1061,1061,1061,1061,0
20230801,110200,1545348284,1061,1061,1061,1053,16234
20230801,110100,1528219351,1061,1061,1061,1054,362
20230801,110000,1527837096,1054,1060,1061,1054,54
20230801,105900,1527780112,1061,1057,1061,1057,2010
20230801,105800,1525653387,1052,1052,1052,1051,10674
20230801,105700,1514428504,1052,1052,1052,1052,3491
20230801,105600,1510755972,1052,1054,1061,1052,19982
20230801,105500,1489646147,1053,1055,1055,1053,12584
20230801,105400,1476376788,1055,1062,1062,1055,40780
20230801,105300,1433217361,1070,1070,1070,1070,4
20230801,105200,1433213081,1063,1063,1063,1063,2097
20230801,105100,1430983970,1063,1063,1063,1063,100
20230801,105000,1430877670,1063,1063,1063,1061,2670
20230801,104900,1428039652,1063,1064,1064,1063,46
20230801,104800,1427990753,1063,1065,1065,1063,11
20230801,104700,1427979058,1063,1063,1063,1063,4
20230801,104600,1427974806,1064,1065,1065,1064,9
20230801,104500,1427965223,1065,1065,1065,1065,5001
20230801,104400,1422639158,1060,1060,1060,1060,60132
20230801,104300,1358899238,1060,1068,1068,1060,13407
20230801,104200,1344643558,1068,1068,1068,1068,2510
20230801,104100,1341962878,1068,1062,1068,1062,112
20230801,104000,1341843268,1062,1062,1062,1062,0
20230801,103900,1341843268,1062,1067,1068,1062,4262
20230801,103800,1337304584,1071,1071,1071,1071,1000
20230801,103700,1336233584,1071,1061,1071,1061,142
20230801,103600,1336082209,1060,1065,1065,1060,10321
20230801,103500,1325104819,1068,1068,1068,1068,0
20230801,103400,1325104819,1068,1064,1068,1064,1207
20230801,103300,1323819520,1064,1064,1064,1064,1804
20230801,103200,1321900064,1060,1063,1064,1060,5312
20230801,103100,1316264620,1063,1062,1063,1062,111
20230801,103000,1316146737,1061,1061,1061,1061,440
20230801,102900,1315679897,1064,1064,1064,1064,0
20230801,102800,1315679897,1064,1060,1064,1059,912
20230801,102700,1314713174,1060,1070,1070,1059,16449
20230801,102600,1297256311,1070,1065,1071,1061,2690
20230801,102500,1294388699,1065,1065,1065,1065,1072
20230801,102400,1293247019,1065,1065,1065,1065,2
20230801,102300,1293244889,1065,1065,1065,1065,190
20230801,102200,1293042539,1058,1060,1065,1058,7733
20230801,102100,1284856646,1060,1060,1060,1060,7
20230801,102000,1284849226,1065,1064,1065,1064,14438
20230801,101900,1269473917,1063,1066,1066,1058,11706
20230801,101800,1257033205,1058,1062,1062,1058,5000
20230801,101700,1251735490,1066,1066,1066,1066,481
20230801,101600,1251222744,1066,1066,1066,1066,251
20230801,101500,1250955178,1066,1059,1066,1059,5010
20230801,101400,1245623108,1064,1064,1064,1058,3460
20230801,101300,1241942728,1059,1060,1066,1059,1366
20230801,101200,1240494760,1066,1060,1066,1060,11051
20230801,101100,1228733438,1061,1061,1061,1061,0
20230801,101000,1228733438,1061,1057,1061,1054,2558
20230801,100900,1226025845,1058,1052,1058,1052,5134
20230801,100800,1220623205,1052,1053,1053,1052,2000
20230801,100700,1218518105,1055,1055,1055,1055,50
20230801,100600,1218465355,1052,1062,1066,1031,55555
20230801,100500,1160178543,1063,1066,1067,1062,12302
20230801,100400,1147082832,1066,1067,1067,1066,6547
20230801,100300,1140099593,1067,1071,1071,1065,3214
20230801,100200,1136665927,1071,1074,1075,1071,1518
20230801,100100,1135036286,1074,1066,1075,1066,12856
20230801,100000,1121265930,1070,1070,1070,1070,4502
20230801,095900,1116448790,1070,1063,1070,1063,4898
20230801,095800,1111220821,1063,1065,1065,1059,28693
20230801,095700,1080787631,1065,1066,1073,1064,24127
20230801,095600,1055100539,1064,1076,1076,1064,20836
20230801,095500,1032824260,1077,1078,1078,1072,8970
20230801,095400,1023196342,1078,1081,1081,1078,150
20230801,095300,1023034594,1081,1077,1082,1070,9186
20230801,095200,1013165825,1070,1082,1084,1070,38423
20230801,095100,971770310,1084,1084,1084,1084,592
20230801,095000,971128582,1084,1087,1087,1084,9389
20230801,094900,960941470,1093,1095,1095,1087,23702
20230801,094800,935078174,1095,1094,1095,1094,201
20230801,094700,934858279,1093,1093,1093,1093,1344
20230801,094600,933389287,1093,1094,1094,1093,10033
20230801,094500,922421126,1094,1097,1097,1093,10100
20230801,094400,911364858,1101,1101,1101,1097,12476
20230801,094300,897648121,1101,1101,1101,1101,349
20230801,094200,897263872,1101,1101,1105,1101,1324
20230801,094100,895806128,1101,1105,1105,1101,888
20230801,094000,894826938,1106,1106,1106,1106,2000
20230801,093900,892614938,1107,1107,1107,1107,12241
20230801,093800,879064151,1109,1103,1109,1096,5413
20230801,093700,873087797,1103,1099,1104,1094,1828
20230801,093600,871079122,1098,1099,1099,1092,12477
20230801,093500,857449984,1093,1094,1099,1092,11968
20230801,093400,844360027,1094,1100,1106,1094,36721
20230801,093300,804017467,1105,1098,1105,1096,20198
20230801,093200,781837520,1097,1101,1107,1097,63575
20230801,093100,711868851,1101,1105,1112,1101,47459
20230801,093000,659500879,1113,1116,1116,1104,43771
20230801,092900,611077604,1114,1115,1116,1114,7736
20230801,092800,602453406,1115,1117,1118,1115,5047
20230801,092700,596818943,1117,1119,1119,1115,14263
20230801,092600,580910173,1117,1120,1121,1117,17243
20230801,092500,561593263,1121,1121,1121,1116,13504
20230801,092400,546472095,1121,1121,1123,1121,13577
20230801,092300,531246468,1123,1122,1127,1103,27776
20230801,092200,500115565,1121,1109,1121,1108,35397
20230801,092100,460632425,1110,1102,1110,1100,25108
20230801,092000,432982875,1101,1109,1110,1101,19090
20230801,091900,411857379,1108,1108,1113,1105,43296
20230801,091800,363809842,1109,1110,1110,1104,12234
20230801,091700,350237387,1110,1102,1110,1102,17740
20230801,091600,330571304,1102,1102,1102,1102,5343
20230801,091500,324683318,1102,1108,1108,1100,17921
20230801,091400,304880273,1108,1103,1108,1103,27628
20230801,091300,274296777,1104,1100,1104,1100,46699
20230801,091200,222850532,1101,1101,1101,1098,17733
20230801,091100,203327369,1100,1100,1101,1097,37521
20230801,091000,162074767,1100,1088,1100,1088,118997
20230801,090900,32251169,1087,1081,1087,1081,3740
20230801,090800,28197789,1087,1087,1087,1082,2619
20230801,090700,25355796,1080,1087,1089,1080,8535
20230801,090600,16081729,1087,1078,1087,1078,3544
20230801,090500,12238220,1083,1082,1083,1077,2690
20230801,090400,9326704,1081,1078,1081,1076,2579
20230801,090300,6543500,1081,1081,1082,1072,1178
20230801,090200,5270994,1081,1078,1081,1072,1761
20230801,090100,3378137,1073,1078,1078,1073,122
20230801,090000,3246671,1078,1070,1078,1068,3033