KissMeData/064800/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193000,118554614,1073,1073,1073,1073,1258
20230801,192900,118554614,1073,1073,1073,1073,0
20230801,192800,118554614,1073,1073,1073,1073,0
20230801,192700,118554614,1073,1073,1073,1073,0
20230801,192600,118554614,1073,1073,1073,1073,0
20230801,192500,118554614,1073,1073,1073,1073,0
20230801,192400,118554614,1073,1073,1073,1073,0
20230801,192300,118554614,1073,1073,1073,1073,0
20230801,192200,118554614,1073,1073,1073,1073,0
20230801,192100,118554614,1073,1073,1073,1073,0
20230801,192000,118554614,1073,1073,1073,1073,0
20230801,191900,118554614,1073,1073,1073,1073,0
20230801,191800,118554614,1073,1073,1073,1073,0
20230801,191700,118554614,1073,1073,1073,1073,0
20230801,191600,118554614,1073,1073,1073,1073,0
20230801,191500,118554614,1073,1073,1073,1073,0
20230801,191400,118554614,1073,1073,1073,1073,0
20230801,191300,118554614,1073,1073,1073,1073,0
20230801,191200,118554614,1073,1073,1073,1073,0
20230801,191100,118554614,1073,1073,1073,1073,0
20230801,191000,118554614,1073,1073,1073,1073,0
20230801,190900,118554614,1073,1073,1073,1073,0
20230801,190800,118554614,1073,1073,1073,1073,0
20230801,190700,118554614,1073,1073,1073,1073,0
20230801,190600,118554614,1073,1073,1073,1073,0
20230801,190500,118554614,1073,1073,1073,1073,0
20230801,190400,118554614,1073,1073,1073,1073,0
20230801,190300,118554614,1073,1073,1073,1073,0
20230801,190200,118554614,1073,1073,1073,1073,0
20230801,190100,118554614,1073,1073,1073,1073,0
20230801,190000,118554614,1073,1073,1073,1073,1258
20230801,185900,118554614,1073,1073,1073,1073,0
20230801,185800,118554614,1073,1073,1073,1073,0
20230801,185700,118554614,1073,1073,1073,1073,0
20230801,185600,118554614,1073,1073,1073,1073,0
20230801,185500,118554614,1073,1073,1073,1073,0
20230801,185400,118554614,1073,1073,1073,1073,0
20230801,185300,118554614,1073,1073,1073,1073,0
20230801,185200,118554614,1073,1073,1073,1073,0
20230801,185100,118554614,1073,1073,1073,1073,0
20230801,185000,118554614,1073,1073,1073,1073,0
20230801,184900,118554614,1073,1073,1073,1073,0
20230801,184800,118554614,1073,1073,1073,1073,0
20230801,184700,118554614,1073,1073,1073,1073,0
20230801,184600,118554614,1073,1073,1073,1073,0
20230801,184500,118554614,1073,1073,1073,1073,0
20230801,184400,118554614,1073,1073,1073,1073,0
20230801,184300,118554614,1073,1073,1073,1073,0
20230801,184200,118554614,1073,1073,1073,1073,0
20230801,184100,118554614,1073,1073,1073,1073,0
20230801,184000,118554614,1073,1073,1073,1073,0
20230801,183900,118554614,1073,1073,1073,1073,0
20230801,183800,118554614,1073,1073,1073,1073,0
20230801,183700,118554614,1073,1073,1073,1073,0
20230801,183600,118554614,1073,1073,1073,1073,0
20230801,183500,118554614,1073,1073,1073,1073,0
20230801,183400,118554614,1073,1073,1073,1073,0
20230801,183300,118554614,1073,1073,1073,1073,0
20230801,183200,118554614,1073,1073,1073,1073,0
20230801,183100,118554614,1073,1073,1073,1073,0
20230801,183000,118554614,1073,1073,1073,1073,1258
20230801,182900,118554614,1073,1073,1073,1073,0
20230801,182800,118554614,1073,1073,1073,1073,0
20230801,182700,118554614,1073,1073,1073,1073,0
20230801,182600,118554614,1073,1073,1073,1073,0
20230801,182500,118554614,1073,1073,1073,1073,0
20230801,182400,118554614,1073,1073,1073,1073,0
20230801,182300,118554614,1073,1073,1073,1073,0
20230801,182200,118554614,1073,1073,1073,1073,0
20230801,182100,118554614,1073,1073,1073,1073,0
20230801,182000,118554614,1073,1073,1073,1073,0
20230801,181900,118554614,1073,1073,1073,1073,0
20230801,181800,118554614,1073,1073,1073,1073,0
20230801,181700,118554614,1073,1073,1073,1073,0
20230801,181600,118554614,1073,1073,1073,1073,0
20230801,181500,118554614,1073,1073,1073,1073,0
20230801,181400,118554614,1073,1073,1073,1073,0
20230801,181300,118554614,1073,1073,1073,1073,0
20230801,181200,118554614,1073,1073,1073,1073,0
20230801,181100,118554614,1073,1073,1073,1073,0
20230801,181000,118554614,1073,1073,1073,1073,0
20230801,180900,118554614,1073,1073,1073,1073,0
20230801,180800,118554614,1073,1073,1073,1073,0
20230801,180700,118554614,1073,1073,1073,1073,0
20230801,180600,118554614,1073,1073,1073,1073,0
20230801,180500,118554614,1073,1073,1073,1073,0
20230801,180400,118554614,1073,1073,1073,1073,0
20230801,180300,118554614,1073,1073,1073,1073,0
20230801,180200,118554614,1073,1073,1073,1073,0
20230801,180100,118554614,1073,1073,1073,1073,0
20230801,180000,118554614,1073,1073,1073,1073,1258
20230801,175900,118554614,1073,1073,1073,1073,0
20230801,175800,118554614,1073,1073,1073,1073,0
20230801,175700,118554614,1073,1073,1073,1073,0
20230801,175600,118554614,1073,1073,1073,1073,0
20230801,175500,118554614,1073,1073,1073,1073,0
20230801,175400,118554614,1073,1073,1073,1073,0
20230801,175300,118554614,1073,1073,1073,1073,0
20230801,175200,118554614,1073,1073,1073,1073,0
20230801,175100,118554614,1073,1073,1073,1073,0
20230801,175000,118554614,1073,1073,1073,1073,0
20230801,174900,118554614,1073,1073,1073,1073,0
20230801,174800,118554614,1073,1073,1073,1073,0
20230801,174700,118554614,1073,1073,1073,1073,0
20230801,174600,118554614,1073,1073,1073,1073,0
20230801,174500,118554614,1073,1073,1073,1073,0
20230801,174400,118554614,1073,1073,1073,1073,0
20230801,174300,118554614,1073,1073,1073,1073,0
20230801,174200,118554614,1073,1073,1073,1073,0
20230801,174100,118554614,1073,1073,1073,1073,0
20230801,174000,118554614,1073,1073,1073,1073,0
20230801,173900,118554614,1073,1073,1073,1073,0
20230801,173800,118554614,1073,1073,1073,1073,0
20230801,173700,118554614,1073,1073,1073,1073,0
20230801,173600,118554614,1073,1073,1073,1073,0
20230801,173500,118554614,1073,1073,1073,1073,0
20230801,173400,118554614,1073,1073,1073,1073,0
20230801,173300,118554614,1073,1073,1073,1073,0
20230801,173200,118554614,1073,1073,1073,1073,0
20230801,173100,118554614,1073,1073,1073,1073,0
20230801,173000,118554614,1073,1073,1073,1073,1258
20230801,172900,118554614,1073,1073,1073,1073,0
20230801,172800,118554614,1073,1073,1073,1073,0
20230801,172700,118554614,1073,1073,1073,1073,0
20230801,172600,118554614,1073,1073,1073,1073,0
20230801,172500,118554614,1073,1073,1073,1073,0
20230801,172400,118554614,1073,1073,1073,1073,0
20230801,172300,118554614,1073,1073,1073,1073,0
20230801,172200,118554614,1073,1073,1073,1073,0
20230801,172100,118554614,1073,1073,1073,1073,0
20230801,172000,118554614,1073,1073,1073,1073,0
20230801,171900,118554614,1073,1073,1073,1073,0
20230801,171800,118554614,1073,1073,1073,1073,0
20230801,171700,118554614,1073,1073,1073,1073,0
20230801,171600,118554614,1073,1073,1073,1073,0
20230801,171500,118554614,1073,1073,1073,1073,0
20230801,171400,118554614,1073,1073,1073,1073,0
20230801,171300,118554614,1073,1073,1073,1073,0
20230801,171200,118554614,1073,1073,1073,1073,0
20230801,171100,118554614,1073,1073,1073,1073,0
20230801,171000,118554614,1073,1073,1073,1073,0
20230801,170900,118554614,1073,1073,1073,1073,0
20230801,170800,118554614,1073,1073,1073,1073,0
20230801,170700,118554614,1073,1073,1073,1073,0
20230801,170600,118554614,1073,1073,1073,1073,0
20230801,170500,118554614,1073,1073,1073,1073,0
20230801,170400,118554614,1073,1073,1073,1073,0
20230801,170300,118554614,1073,1073,1073,1073,0
20230801,170200,118554614,1073,1073,1073,1073,0
20230801,170100,118554614,1073,1073,1073,1073,0
20230801,170000,118554614,1073,1073,1073,1073,1258
20230801,165900,118554614,1073,1073,1073,1073,0
20230801,165800,118554614,1073,1073,1073,1073,0
20230801,165700,118554614,1073,1073,1073,1073,0
20230801,165600,118554614,1073,1073,1073,1073,0
20230801,165500,118554614,1073,1073,1073,1073,0
20230801,165400,118554614,1073,1073,1073,1073,0
20230801,165300,118554614,1073,1073,1073,1073,0
20230801,165200,118554614,1073,1073,1073,1073,0
20230801,165100,118554614,1073,1073,1073,1073,0
20230801,165000,118554614,1073,1073,1073,1073,0
20230801,164900,118554614,1073,1073,1073,1073,0
20230801,164800,118554614,1073,1073,1073,1073,0
20230801,164700,118554614,1073,1073,1073,1073,0
20230801,164600,118554614,1073,1073,1073,1073,0
20230801,164500,118554614,1073,1073,1073,1073,0
20230801,164400,118554614,1073,1073,1073,1073,0
20230801,164300,118554614,1073,1073,1073,1073,0
20230801,164200,118554614,1073,1073,1073,1073,0
20230801,164100,118554614,1073,1073,1073,1073,0
20230801,164000,118554614,1073,1073,1073,1073,0
20230801,163900,118554614,1073,1073,1073,1073,0
20230801,163800,118554614,1073,1073,1073,1073,0
20230801,163700,118554614,1073,1073,1073,1073,0
20230801,163600,118554614,1073,1073,1073,1073,0
20230801,163500,118554614,1073,1073,1073,1073,0
20230801,163400,118554614,1073,1073,1073,1073,0
20230801,163300,118554614,1073,1073,1073,1073,0
20230801,163200,118554614,1073,1073,1073,1073,0
20230801,163100,118554614,1073,1073,1073,1073,0
20230801,163000,118554614,1073,1073,1073,1073,1258
20230801,162900,118554614,1073,1073,1073,1073,0
20230801,162800,118554614,1073,1073,1073,1073,0
20230801,162700,118554614,1073,1073,1073,1073,0
20230801,162600,118554614,1073,1073,1073,1073,0
20230801,162500,118554614,1073,1073,1073,1073,0
20230801,162400,118554614,1073,1073,1073,1073,0
20230801,162300,118554614,1073,1073,1073,1073,0
20230801,162200,118554614,1073,1073,1073,1073,0
20230801,162100,118554614,1073,1073,1073,1073,0
20230801,162000,118554614,1073,1073,1073,1073,0
20230801,161900,118554614,1073,1073,1073,1073,0
20230801,161800,118554614,1073,1073,1073,1073,0
20230801,161700,118554614,1073,1073,1073,1073,0
20230801,161600,118554614,1073,1073,1073,1073,0
20230801,161500,118554614,1073,1073,1073,1073,0
20230801,161400,118554614,1073,1073,1073,1073,0
20230801,161300,118554614,1073,1073,1073,1073,0
20230801,161200,118554614,1073,1073,1073,1073,0
20230801,161100,118554614,1073,1073,1073,1073,0
20230801,161000,118554614,1073,1073,1073,1073,0
20230801,160900,118554614,1073,1073,1073,1073,0
20230801,160800,118554614,1073,1073,1073,1073,0
20230801,160700,118554614,1073,1073,1073,1073,0
20230801,160600,118554614,1073,1073,1073,1073,0
20230801,160500,118554614,1073,1073,1073,1073,0
20230801,160400,118554614,1073,1073,1073,1073,0
20230801,160300,118554614,1073,1073,1073,1073,0
20230801,160200,118554614,1073,1073,1073,1073,0
20230801,160100,118554614,1073,1073,1073,1073,0
20230801,160000,118554614,1073,1073,1073,1073,1258
20230801,155900,118554614,1073,1073,1073,1073,0
20230801,155800,118554614,1073,1073,1073,1073,0
20230801,155700,118554614,1073,1073,1073,1073,0
20230801,155600,118554614,1073,1073,1073,1073,0
20230801,155500,118554614,1073,1073,1073,1073,0
20230801,155400,118554614,1073,1073,1073,1073,0
20230801,155300,118554614,1073,1073,1073,1073,0
20230801,155200,118554614,1073,1073,1073,1073,0
20230801,155100,118554614,1073,1073,1073,1073,0
20230801,155000,118554614,1073,1073,1073,1073,0
20230801,154900,118554614,1073,1073,1073,1073,0
20230801,154800,118554614,1073,1073,1073,1073,0
20230801,154700,118554614,1073,1073,1073,1073,0
20230801,154600,118554614,1073,1073,1073,1073,0
20230801,154500,118554614,1073,1073,1073,1073,0
20230801,154400,118554614,1073,1073,1073,1073,0
20230801,154300,118554614,1073,1073,1073,1073,0
20230801,154200,118554614,1073,1073,1073,1073,0
20230801,154100,118554614,1073,1073,1073,1073,0
20230801,154000,118554614,1073,1073,1073,1073,0
20230801,153900,118554614,1073,1073,1073,1073,0
20230801,153800,118554614,1073,1073,1073,1073,0
20230801,153700,118554614,1073,1073,1073,1073,0
20230801,153600,118554614,1073,1073,1073,1073,0
20230801,153500,118554614,1073,1073,1073,1073,0
20230801,153400,118554614,1073,1073,1073,1073,0
20230801,153300,118554614,1073,1073,1073,1073,0
20230801,153200,118554614,1073,1073,1073,1073,0
20230801,153100,118554614,1073,1073,1073,1073,0
20230801,153000,118554614,1073,1073,1073,1073,2516
20230801,152900,117204780,1068,1068,1068,1068,0
20230801,152800,117204780,1068,1068,1068,1068,0
20230801,152700,117204780,1068,1068,1068,1068,0
20230801,152600,117204780,1068,1068,1068,1068,0
20230801,152500,117204780,1068,1068,1068,1068,0
20230801,152400,117204780,1068,1068,1068,1068,0
20230801,152300,117204780,1068,1068,1068,1068,0
20230801,152200,117204780,1068,1068,1068,1068,0
20230801,152100,117204780,1068,1068,1068,1068,0
20230801,152000,117204780,1068,1068,1068,1068,0
20230801,151900,117204780,1068,1072,1072,1068,632
20230801,151800,116528650,1071,1071,1071,1070,740
20230801,151700,115736210,1071,1071,1071,1071,107
20230801,151600,115621613,1071,1071,1071,1071,0
20230801,151500,115621613,1071,1067,1071,1067,118
20230801,151400,115495635,1071,1071,1071,1071,0
20230801,151300,115495635,1071,1071,1071,1071,0
20230801,151200,115495635,1071,1069,1071,1069,271
20230801,151100,115205916,1069,1069,1069,1069,0
20230801,151000,115205916,1069,1069,1069,1069,0
20230801,150900,115205916,1069,1069,1069,1069,3
20230801,150800,115202709,1069,1069,1069,1069,0
20230801,150700,115202709,1069,1069,1069,1069,0
20230801,150600,115202709,1069,1069,1069,1069,0
20230801,150500,115202709,1069,1069,1069,1069,0
20230801,150400,115202709,1069,1069,1069,1069,0
20230801,150300,115202709,1069,1069,1069,1069,0
20230801,150200,115202709,1069,1068,1069,1068,80
20230801,150100,115117262,1068,1068,1068,1068,100
20230801,150000,115010462,1068,1067,1068,1067,153
20230801,145900,114847101,1068,1068,1068,1068,217
20230801,145800,114615345,1069,1069,1069,1069,0
20230801,145700,114615345,1069,1069,1069,1069,0
20230801,145600,114615345,1069,1069,1069,1069,0
20230801,145500,114615345,1069,1069,1069,1069,10
20230801,145400,114604655,1068,1068,1068,1068,0
20230801,145300,114604655,1068,1068,1068,1068,0
20230801,145200,114604655,1068,1068,1068,1068,0
20230801,145100,114604655,1068,1068,1068,1068,10
20230801,145000,114593975,1069,1069,1069,1069,0
20230801,144900,114593975,1069,1069,1069,1069,0
20230801,144800,114593975,1069,1069,1069,1069,0
20230801,144700,114593975,1069,1069,1069,1069,0
20230801,144600,114593975,1069,1069,1069,1069,0
20230801,144500,114593975,1069,1069,1069,1069,10
20230801,144400,114583285,1069,1069,1069,1069,0
20230801,144300,114583285,1069,1069,1069,1069,0
20230801,144200,114583285,1069,1069,1069,1069,0
20230801,144100,114583285,1069,1069,1069,1069,8
20230801,144000,114574733,1069,1069,1069,1069,0
20230801,143900,114574733,1069,1069,1069,1069,1
20230801,143800,114573664,1069,1069,1069,1069,4
20230801,143700,114569388,1069,1069,1069,1069,0
20230801,143600,114569388,1069,1069,1069,1069,0
20230801,143500,114569388,1069,1069,1069,1069,0
20230801,143400,114569388,1069,1069,1069,1069,244
20230801,143300,114308552,1069,1069,1069,1069,0
20230801,143200,114308552,1069,1069,1069,1069,0
20230801,143100,114308552,1069,1069,1069,1069,0
20230801,143000,114308552,1069,1069,1069,1069,0
20230801,142900,114308552,1069,1069,1069,1069,0
20230801,142800,114308552,1069,1069,1069,1069,0
20230801,142700,114308552,1069,1069,1069,1069,10
20230801,142600,114297862,1069,1069,1069,1069,0
20230801,142500,114297862,1069,1069,1069,1069,2
20230801,142400,114295724,1066,1065,1069,1065,9
20230801,142300,114286117,1069,1066,1069,1066,14
20230801,142200,114271178,1069,1069,1069,1069,0
20230801,142100,114271178,1069,1069,1069,1069,30
20230801,142000,114239108,1069,1069,1069,1069,0
20230801,141900,114239108,1069,1069,1069,1069,100
20230801,141800,114132208,1071,1071,1071,1071,0
20230801,141700,114132208,1071,1071,1071,1071,0
20230801,141600,114132208,1071,1071,1071,1071,0
20230801,141500,114132208,1071,1071,1071,1071,0
20230801,141400,114132208,1071,1071,1071,1071,0
20230801,141300,114132208,1071,1071,1071,1071,0
20230801,141200,114132208,1071,1071,1071,1071,0
20230801,141100,114132208,1071,1071,1071,1071,0
20230801,141000,114132208,1071,1071,1071,1071,0
20230801,140900,114132208,1071,1071,1071,1071,0
20230801,140800,114132208,1071,1071,1071,1071,0
20230801,140700,114132208,1071,1071,1071,1071,5
20230801,140600,114126853,1069,1069,1069,1069,43
20230801,140500,114080886,1069,1069,1069,1069,0
20230801,140400,114080886,1069,1069,1069,1069,0
20230801,140300,114080886,1069,1069,1069,1069,0
20230801,140200,114080886,1069,1069,1069,1069,10
20230801,140100,114070196,1069,1069,1069,1069,0
20230801,140000,114070196,1069,1069,1069,1069,0
20230801,135900,114070196,1069,1069,1069,1069,0
20230801,135800,114070196,1069,1069,1069,1069,0
20230801,135700,114070196,1069,1069,1069,1069,0
20230801,135600,114070196,1069,1069,1069,1069,2010
20230801,135500,111921506,1069,1069,1069,1069,20
20230801,135400,111900126,1070,1070,1070,1070,0
20230801,135300,111900126,1070,1070,1070,1070,0
20230801,135200,111900126,1070,1070,1070,1070,0
20230801,135100,111900126,1070,1070,1070,1070,0
20230801,135000,111900126,1070,1070,1070,1070,0
20230801,134900,111900126,1070,1070,1070,1070,372
20230801,134800,111502086,1070,1070,1070,1070,185
20230801,134700,111304136,1071,1065,1071,1065,100
20230801,134600,111197180,1065,1065,1065,1065,0
20230801,134500,111197180,1065,1064,1065,1064,109
20230801,134400,111081104,1064,1064,1064,1064,0
20230801,134300,111081104,1064,1065,1065,1064,333
20230801,134200,110726490,1071,1071,1071,1071,1
20230801,134100,110725419,1070,1070,1070,1070,0
20230801,134000,110725419,1070,1070,1070,1070,920
20230801,133900,109741019,1070,1070,1070,1070,0
20230801,133800,109741019,1070,1070,1070,1070,0
20230801,133700,109741019,1070,1070,1070,1070,0
20230801,133600,109741019,1070,1070,1070,1070,0
20230801,133500,109741019,1070,1070,1070,1070,0
20230801,133400,109741019,1070,1070,1070,1070,0
20230801,133300,109741019,1070,1070,1070,1070,0
20230801,133200,109741019,1070,1070,1070,1070,0
20230801,133100,109741019,1070,1070,1070,1070,0
20230801,133000,109741019,1070,1070,1070,1070,0
20230801,132900,109741019,1070,1070,1070,1070,0
20230801,132800,109741019,1070,1070,1070,1070,0
20230801,132700,109741019,1070,1070,1070,1070,0
20230801,132600,109741019,1070,1070,1070,1070,0
20230801,132500,109741019,1070,1070,1070,1070,0
20230801,132400,109741019,1070,1070,1070,1070,47
20230801,132300,109690729,1072,1072,1072,1072,0
20230801,132200,109690729,1072,1072,1072,1072,0
20230801,132100,109690729,1072,1072,1072,1072,0
20230801,132000,109690729,1072,1072,1072,1072,0
20230801,131900,109690729,1072,1072,1072,1072,0
20230801,131800,109690729,1072,1072,1072,1072,0
20230801,131700,109690729,1072,1072,1072,1072,0
20230801,131600,109690729,1072,1072,1072,1072,1
20230801,131500,109689657,1072,1072,1072,1072,0
20230801,131400,109689657,1072,1072,1072,1072,0
20230801,131300,109689657,1072,1072,1072,1072,0
20230801,131200,109689657,1072,1072,1072,1072,0
20230801,131100,109689657,1072,1072,1072,1072,0
20230801,131000,109689657,1072,1072,1072,1072,0
20230801,130900,109689657,1072,1072,1072,1072,0
20230801,130800,109689657,1072,1072,1072,1072,30
20230801,130700,109657497,1072,1072,1072,1072,0
20230801,130600,109657497,1072,1072,1072,1072,47
20230801,130500,109607113,1072,1072,1072,1072,302
20230801,130400,109283369,1072,1072,1072,1072,3
20230801,130300,109280153,1071,1071,1071,1071,0
20230801,130200,109280153,1071,1064,1071,1064,505
20230801,130100,108739333,1062,1069,1069,1062,3018
20230801,130000,105522755,1073,1073,1073,1073,0
20230801,125900,105522755,1073,1073,1073,1073,0
20230801,125800,105522755,1073,1073,1073,1073,0
20230801,125700,105522755,1073,1071,1073,1071,872
20230801,125600,104588323,1071,1072,1072,1071,1138
20230801,125500,103369025,1073,1073,1073,1073,0
20230801,125400,103369025,1073,1073,1073,1073,0
20230801,125300,103369025,1073,1073,1073,1073,0
20230801,125200,103369025,1073,1073,1073,1073,0
20230801,125100,103369025,1073,1073,1073,1073,1
20230801,125000,103367952,1073,1073,1073,1073,0
20230801,124900,103367952,1073,1073,1073,1073,0
20230801,124800,103367952,1073,1073,1073,1073,0
20230801,124700,103367952,1073,1073,1073,1073,9
20230801,124600,103358295,1073,1073,1073,1073,0
20230801,124500,103358295,1073,1073,1073,1073,0
20230801,124400,103358295,1073,1073,1073,1073,0
20230801,124300,103358295,1073,1073,1073,1073,0
20230801,124200,103358295,1073,1073,1073,1073,0
20230801,124100,103358295,1073,1073,1073,1073,50
20230801,124000,103304645,1073,1073,1073,1073,0
20230801,123900,103304645,1073,1073,1073,1073,0
20230801,123800,103304645,1073,1073,1073,1073,0
20230801,123700,103304645,1073,1072,1073,1072,1259
20230801,123600,101954497,1072,1072,1072,1072,0
20230801,123500,101954497,1072,1072,1072,1072,1
20230801,123400,101953425,1073,1073,1073,1073,0
20230801,123300,101953425,1073,1073,1073,1073,0
20230801,123200,101953425,1073,1073,1073,1073,0
20230801,123100,101953425,1073,1073,1073,1073,0
20230801,123000,101953425,1073,1073,1073,1073,0
20230801,122900,101953425,1073,1073,1073,1073,0
20230801,122800,101953425,1073,1073,1073,1073,0
20230801,122700,101953425,1073,1073,1073,1073,0
20230801,122600,101953425,1073,1073,1073,1073,0
20230801,122500,101953425,1073,1073,1073,1073,0
20230801,122400,101953425,1073,1071,1073,1071,93
20230801,122300,101853773,1070,1070,1070,1070,0
20230801,122200,101853773,1070,1070,1070,1070,0
20230801,122100,101853773,1070,1070,1070,1070,0
20230801,122000,101853773,1070,1070,1070,1070,0
20230801,121900,101853773,1070,1070,1070,1070,0
20230801,121800,101853773,1070,1070,1070,1070,0
20230801,121700,101853773,1070,1070,1070,1070,0
20230801,121600,101853773,1070,1070,1070,1070,0
20230801,121500,101853773,1070,1070,1070,1070,0
20230801,121400,101853773,1070,1070,1070,1070,5
20230801,121300,101848423,1070,1070,1070,1070,0
20230801,121200,101848423,1070,1070,1070,1070,8
20230801,121100,101839863,1071,1071,1071,1071,155
20230801,121000,101673858,1072,1071,1072,1071,79
20230801,120900,101589248,1071,1071,1071,1071,0
20230801,120800,101589248,1071,1071,1071,1071,934
20230801,120700,100588934,1071,1071,1071,1071,233
20230801,120600,100339391,1071,1071,1071,1071,0
20230801,120500,100339391,1071,1071,1071,1071,0
20230801,120400,100339391,1071,1071,1071,1071,0
20230801,120300,100339391,1071,1071,1071,1071,1
20230801,120200,100338320,1067,1067,1067,1067,269
20230801,120100,100051297,1067,1070,1071,1067,341
20230801,120000,99686270,1071,1071,1071,1071,1867
20230801,115900,97686713,1066,1066,1066,1066,0
20230801,115800,97686713,1066,1066,1066,1066,1
20230801,115700,97685647,1071,1071,1071,1071,0
20230801,115600,97685647,1071,1071,1071,1071,0
20230801,115500,97685647,1071,1071,1071,1071,0
20230801,115400,97685647,1071,1071,1071,1071,0
20230801,115300,97685647,1071,1071,1071,1071,0
20230801,115200,97685647,1071,1071,1071,1071,0
20230801,115100,97685647,1071,1071,1071,1071,4
20230801,115000,97681363,1073,1073,1073,1073,0
20230801,114900,97681363,1073,1073,1073,1073,0
20230801,114800,97681363,1073,1073,1073,1073,0
20230801,114700,97681363,1073,1073,1073,1073,0
20230801,114600,97681363,1073,1073,1073,1073,0
20230801,114500,97681363,1073,1073,1073,1073,0
20230801,114400,97681363,1073,1073,1073,1073,0
20230801,114300,97681363,1073,1073,1073,1073,0
20230801,114200,97681363,1073,1073,1073,1073,0
20230801,114100,97681363,1073,1073,1073,1073,0
20230801,114000,97681363,1073,1073,1073,1073,0
20230801,113900,97681363,1073,1073,1073,1073,0
20230801,113800,97681363,1073,1073,1073,1073,0
20230801,113700,97681363,1073,1073,1073,1073,1
20230801,113600,97680290,1073,1073,1073,1073,0
20230801,113500,97680290,1073,1073,1073,1073,0
20230801,113400,97680290,1073,1073,1073,1073,0
20230801,113300,97680290,1073,1073,1073,1073,0
20230801,113200,97680290,1073,1073,1073,1073,0
20230801,113100,97680290,1073,1073,1073,1073,0
20230801,113000,97680290,1073,1073,1073,1073,0
20230801,112900,97680290,1073,1073,1073,1073,0
20230801,112800,97680290,1073,1073,1073,1073,0
20230801,112700,97680290,1073,1073,1073,1073,0
20230801,112600,97680290,1073,1073,1073,1073,0
20230801,112500,97680290,1073,1073,1073,1073,0
20230801,112400,97680290,1073,1073,1073,1073,0
20230801,112300,97680290,1073,1073,1073,1073,3
20230801,112200,97677071,1064,1073,1073,1064,157
20230801,112100,97509924,1064,1065,1065,1064,103
20230801,112000,97400256,1074,1074,1074,1074,0
20230801,111900,97400256,1074,1074,1074,1074,3
20230801,111800,97397034,1061,1061,1061,1061,0
20230801,111700,97397034,1061,1073,1073,1061,391
20230801,111600,96981071,1073,1073,1073,1073,0
20230801,111500,96981071,1073,1073,1073,1073,0
20230801,111400,96981071,1073,1073,1073,1073,0
20230801,111300,96981071,1073,1073,1073,1073,0
20230801,111200,96981071,1073,1073,1073,1073,11
20230801,111100,96969268,1074,1074,1074,1074,0
20230801,111000,96969268,1074,1074,1074,1074,0
20230801,110900,96969268,1074,1074,1074,1074,0
20230801,110800,96969268,1074,1074,1074,1074,0
20230801,110700,96969268,1074,1074,1074,1074,0
20230801,110600,96969268,1074,1074,1074,1074,0
20230801,110500,96969268,1074,1074,1074,1074,0
20230801,110400,96969268,1074,1074,1074,1074,0
20230801,110300,96969268,1074,1074,1074,1074,4
20230801,110200,96964972,1074,1074,1074,1074,1
20230801,110100,96963898,1074,1074,1074,1074,0
20230801,110000,96963898,1074,1074,1074,1074,0
20230801,105900,96963898,1074,1074,1074,1074,4
20230801,105800,96959602,1076,1076,1076,1076,0
20230801,105700,96959602,1076,1076,1076,1076,0
20230801,105600,96959602,1076,1075,1076,1075,80
20230801,105500,96873566,1075,1075,1075,1075,0
20230801,105400,96873566,1075,1075,1075,1075,0
20230801,105300,96873566,1075,1075,1075,1075,0
20230801,105200,96873566,1075,1075,1075,1075,0
20230801,105100,96873566,1075,1075,1075,1075,0
20230801,105000,96873566,1075,1075,1075,1075,0
20230801,104900,96873566,1075,1075,1075,1075,0
20230801,104800,96873566,1075,1075,1075,1075,6
20230801,104700,96867116,1076,1076,1076,1076,0
20230801,104600,96867116,1076,1076,1076,1076,2
20230801,104500,96864964,1078,1078,1078,1078,0
20230801,104400,96864964,1078,1078,1078,1078,0
20230801,104300,96864964,1078,1078,1078,1078,82
20230801,104200,96776568,1077,1077,1077,1077,4
20230801,104100,96772260,1078,1078,1078,1078,0
20230801,104000,96772260,1078,1078,1078,1078,0
20230801,103900,96772260,1078,1078,1078,1078,0
20230801,103800,96772260,1078,1078,1078,1078,0
20230801,103700,96772260,1078,1078,1078,1078,50
20230801,103600,96718360,1078,1078,1078,1078,47
20230801,103500,96667694,1080,1080,1080,1080,0
20230801,103400,96667694,1080,1080,1080,1080,0
20230801,103300,96667694,1080,1080,1080,1080,0
20230801,103200,96667694,1080,1080,1080,1080,0
20230801,103100,96667694,1080,1080,1080,1080,3
20230801,103000,96664454,1079,1079,1079,1079,0
20230801,102900,96664454,1079,1079,1079,1079,501
20230801,102800,96123875,1080,1080,1080,1080,35
20230801,102700,96086075,1079,1079,1079,1079,200
20230801,102600,95870275,1079,1080,1080,1079,2
20230801,102500,95868116,1080,1080,1080,1077,5028
20230801,102400,90440915,1084,1085,1085,1080,26
20230801,102300,90412741,1082,1079,1085,1079,20266
20230801,102200,68487268,1079,1079,1079,1079,6
20230801,102100,68480794,1079,1079,1079,1079,33
20230801,102000,68445187,1079,1079,1079,1079,8
20230801,101900,68436555,1075,1069,1075,1069,2604
20230801,101800,65644332,1070,1070,1070,1070,0
20230801,101700,65644332,1070,1070,1070,1070,0
20230801,101600,65644332,1070,1070,1070,1070,0
20230801,101500,65644332,1070,1070,1070,1070,0
20230801,101400,65644332,1070,1070,1070,1070,0
20230801,101300,65644332,1070,1069,1070,1069,50
20230801,101200,65590878,1058,1062,1062,1058,606
20230801,101100,64948128,1069,1069,1069,1069,7967
20230801,101000,56431405,1071,1067,1071,1067,2651
20230801,100900,53596334,1067,1061,1067,1061,1732
20230801,100800,51756062,1061,1058,1061,1058,1573
20230801,100700,50088650,1058,1058,1058,1058,0
20230801,100600,50088650,1058,1058,1058,1058,0
20230801,100500,50088650,1058,1058,1058,1058,0
20230801,100400,50088650,1058,1058,1058,1058,0
20230801,100300,50088650,1058,1057,1058,1057,400
20230801,100200,49665495,1057,1057,1057,1057,0
20230801,100100,49665495,1057,1057,1057,1057,0
20230801,100000,49665495,1057,1057,1057,1057,0
20230801,095900,49665495,1057,1057,1057,1057,0
20230801,095800,49665495,1057,1057,1057,1057,0
20230801,095700,49665495,1057,1057,1057,1057,0
20230801,095600,49665495,1057,1057,1057,1057,0
20230801,095500,49665495,1057,1057,1057,1057,100
20230801,095400,49559795,1057,1057,1057,1057,10
20230801,095300,49549225,1053,1053,1053,1053,710
20230801,095200,48801595,1058,1058,1058,1058,0
20230801,095100,48801595,1058,1058,1058,1058,0
20230801,095000,48801595,1058,1058,1058,1058,0
20230801,094900,48801595,1058,1058,1058,1058,0
20230801,094800,48801595,1058,1058,1058,1058,0
20230801,094700,48801595,1058,1058,1058,1058,0
20230801,094600,48801595,1058,1058,1058,1058,0
20230801,094500,48801595,1058,1058,1058,1058,0
20230801,094400,48801595,1058,1058,1058,1058,0
20230801,094300,48801595,1058,1058,1058,1058,0
20230801,094200,48801595,1058,1058,1058,1058,0
20230801,094100,48801595,1058,1058,1058,1058,1
20230801,094000,48800537,1058,1052,1058,1052,2118
20230801,093900,46572383,1053,1054,1054,1053,10
20230801,093800,46561852,1053,1054,1054,1052,1189
20230801,093700,45309736,1058,1058,1058,1058,0
20230801,093600,45309736,1058,1058,1058,1058,0
20230801,093500,45309736,1058,1058,1058,1058,0
20230801,093400,45309736,1058,1058,1058,1058,0
20230801,093300,45309736,1058,1058,1058,1058,0
20230801,093200,45309736,1058,1058,1058,1058,0
20230801,093100,45309736,1058,1058,1058,1058,0
20230801,093000,45309736,1058,1058,1058,1058,5
20230801,092900,45304446,1058,1058,1058,1058,15
20230801,092800,45288576,1058,1058,1058,1058,0
20230801,092700,45288576,1058,1058,1058,1058,0
20230801,092600,45288576,1058,1058,1058,1058,0
20230801,092500,45288576,1058,1058,1058,1058,0
20230801,092400,45288576,1058,1058,1058,1058,0
20230801,092300,45288576,1058,1058,1058,1058,0
20230801,092200,45288576,1058,1058,1058,1058,0
20230801,092100,45288576,1058,1058,1058,1058,0
20230801,092000,45288576,1058,1058,1058,1058,6
20230801,091900,45282228,1059,1056,1059,1056,15
20230801,091800,45266363,1055,1059,1059,1055,810
20230801,091700,44411793,1056,1057,1059,1056,4073
20230801,091600,40104578,1057,1052,1057,1052,1139
20230801,091500,38906300,1053,1053,1053,1053,0
20230801,091400,38906300,1053,1053,1053,1053,0
20230801,091300,38906300,1053,1053,1053,1053,1
20230801,091200,38905247,1053,1046,1053,1046,471
20230801,091100,38409291,1053,1053,1053,1053,130
20230801,091000,38272401,1058,1058,1058,1058,0
20230801,090900,38272401,1058,1057,1058,1057,55
20230801,090800,38214261,1053,1053,1053,1053,0
20230801,090700,38214261,1053,1053,1053,1053,0
20230801,090600,38214261,1053,1053,1053,1053,805
20230801,090500,37366596,1053,1060,1060,1045,6880
20230801,090400,30168515,1056,1056,1056,1056,0
20230801,090300,30168515,1056,1056,1056,1056,747
20230801,090200,29379683,1061,1062,1062,1061,7
20230801,090100,29372250,1061,1061,1061,1061,517
20230801,090000,28823713,1061,1052,1061,1052,27397