KissMeData/066430/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193200,642242146,1205,1205,1205,1205,12875
20230801,193100,642242146,1205,1205,1205,1205,0
20230801,193000,642242146,1205,1205,1205,1205,0
20230801,192900,642242146,1205,1205,1205,1205,0
20230801,192800,642242146,1205,1205,1205,1205,0
20230801,192700,642242146,1205,1205,1205,1205,0
20230801,192600,642242146,1205,1205,1205,1205,0
20230801,192500,642242146,1205,1205,1205,1205,0
20230801,192400,642242146,1205,1205,1205,1205,0
20230801,192300,642242146,1205,1205,1205,1205,0
20230801,192200,642242146,1205,1205,1205,1205,0
20230801,192100,642242146,1205,1205,1205,1205,0
20230801,192000,642242146,1205,1205,1205,1205,0
20230801,191900,642242146,1205,1205,1205,1205,0
20230801,191800,642242146,1205,1205,1205,1205,0
20230801,191700,642242146,1205,1205,1205,1205,0
20230801,191600,642242146,1205,1205,1205,1205,0
20230801,191500,642242146,1205,1205,1205,1205,0
20230801,191400,642242146,1205,1205,1205,1205,0
20230801,191300,642242146,1205,1205,1205,1205,0
20230801,191200,642242146,1205,1205,1205,1205,0
20230801,191100,642242146,1205,1205,1205,1205,0
20230801,191000,642242146,1205,1205,1205,1205,0
20230801,190900,642242146,1205,1205,1205,1205,0
20230801,190800,642242146,1205,1205,1205,1205,0
20230801,190700,642242146,1205,1205,1205,1205,0
20230801,190600,642242146,1205,1205,1205,1205,0
20230801,190500,642242146,1205,1205,1205,1205,0
20230801,190400,642242146,1205,1205,1205,1205,0
20230801,190300,642242146,1205,1205,1205,1205,0
20230801,190200,642242146,1205,1205,1205,1205,12875
20230801,190100,642242146,1205,1205,1205,1205,0
20230801,190000,642242146,1205,1205,1205,1205,0
20230801,185900,642242146,1205,1205,1205,1205,0
20230801,185800,642242146,1205,1205,1205,1205,0
20230801,185700,642242146,1205,1205,1205,1205,0
20230801,185600,642242146,1205,1205,1205,1205,0
20230801,185500,642242146,1205,1205,1205,1205,0
20230801,185400,642242146,1205,1205,1205,1205,0
20230801,185300,642242146,1205,1205,1205,1205,0
20230801,185200,642242146,1205,1205,1205,1205,0
20230801,185100,642242146,1205,1205,1205,1205,0
20230801,185000,642242146,1205,1205,1205,1205,0
20230801,184900,642242146,1205,1205,1205,1205,0
20230801,184800,642242146,1205,1205,1205,1205,0
20230801,184700,642242146,1205,1205,1205,1205,0
20230801,184600,642242146,1205,1205,1205,1205,0
20230801,184500,642242146,1205,1205,1205,1205,0
20230801,184400,642242146,1205,1205,1205,1205,0
20230801,184300,642242146,1205,1205,1205,1205,0
20230801,184200,642242146,1205,1205,1205,1205,0
20230801,184100,642242146,1205,1205,1205,1205,0
20230801,184000,642242146,1205,1205,1205,1205,0
20230801,183900,642242146,1205,1205,1205,1205,0
20230801,183800,642242146,1205,1205,1205,1205,0
20230801,183700,642242146,1205,1205,1205,1205,0
20230801,183600,642242146,1205,1205,1205,1205,0
20230801,183500,642242146,1205,1205,1205,1205,0
20230801,183400,642242146,1205,1205,1205,1205,0
20230801,183300,642242146,1205,1205,1205,1205,0
20230801,183200,642242146,1205,1205,1205,1205,12875
20230801,183100,642242146,1205,1205,1205,1205,0
20230801,183000,642242146,1205,1205,1205,1205,0
20230801,182900,642242146,1205,1205,1205,1205,0
20230801,182800,642242146,1205,1205,1205,1205,0
20230801,182700,642242146,1205,1205,1205,1205,0
20230801,182600,642242146,1205,1205,1205,1205,0
20230801,182500,642242146,1205,1205,1205,1205,0
20230801,182400,642242146,1205,1205,1205,1205,0
20230801,182300,642242146,1205,1205,1205,1205,0
20230801,182200,642242146,1205,1205,1205,1205,0
20230801,182100,642242146,1205,1205,1205,1205,0
20230801,182000,642242146,1205,1205,1205,1205,0
20230801,181900,642242146,1205,1205,1205,1205,0
20230801,181800,642242146,1205,1205,1205,1205,0
20230801,181700,642242146,1205,1205,1205,1205,0
20230801,181600,642242146,1205,1205,1205,1205,0
20230801,181500,642242146,1205,1205,1205,1205,0
20230801,181400,642242146,1205,1205,1205,1205,0
20230801,181300,642242146,1205,1205,1205,1205,0
20230801,181200,642242146,1205,1205,1205,1205,0
20230801,181100,642242146,1205,1205,1205,1205,0
20230801,181000,642242146,1205,1205,1205,1205,0
20230801,180900,642242146,1205,1205,1205,1205,0
20230801,180800,642242146,1205,1205,1205,1205,0
20230801,180700,642242146,1205,1205,1205,1205,0
20230801,180600,642242146,1205,1205,1205,1205,0
20230801,180500,642242146,1205,1205,1205,1205,0
20230801,180400,642242146,1205,1205,1205,1205,0
20230801,180300,642242146,1205,1205,1205,1205,0
20230801,180200,642242146,1205,1205,1205,1205,12875
20230801,180100,642242146,1205,1205,1205,1205,0
20230801,180000,642242146,1205,1205,1205,1205,0
20230801,175900,642242146,1205,1205,1205,1205,0
20230801,175800,642242146,1205,1205,1205,1205,0
20230801,175700,642242146,1205,1205,1205,1205,0
20230801,175600,642242146,1205,1205,1205,1205,0
20230801,175500,642242146,1205,1205,1205,1205,0
20230801,175400,642242146,1205,1205,1205,1205,0
20230801,175300,642242146,1205,1205,1205,1205,0
20230801,175200,642242146,1205,1205,1205,1205,0
20230801,175100,642242146,1205,1205,1205,1205,0
20230801,175000,642242146,1205,1205,1205,1205,0
20230801,174900,642242146,1205,1205,1205,1205,0
20230801,174800,642242146,1205,1205,1205,1205,0
20230801,174700,642242146,1205,1205,1205,1205,0
20230801,174600,642242146,1205,1205,1205,1205,0
20230801,174500,642242146,1205,1205,1205,1205,0
20230801,174400,642242146,1205,1205,1205,1205,0
20230801,174300,642242146,1205,1205,1205,1205,0
20230801,174200,642242146,1205,1205,1205,1205,0
20230801,174100,642242146,1205,1205,1205,1205,0
20230801,174000,642242146,1205,1205,1205,1205,0
20230801,173900,642242146,1205,1205,1205,1205,0
20230801,173800,642242146,1205,1205,1205,1205,0
20230801,173700,642242146,1205,1205,1205,1205,0
20230801,173600,642242146,1205,1205,1205,1205,0
20230801,173500,642242146,1205,1205,1205,1205,0
20230801,173400,642242146,1205,1205,1205,1205,0
20230801,173300,642242146,1205,1205,1205,1205,0
20230801,173200,642242146,1205,1205,1205,1205,12875
20230801,173100,642242146,1205,1205,1205,1205,0
20230801,173000,642242146,1205,1205,1205,1205,0
20230801,172900,642242146,1205,1205,1205,1205,0
20230801,172800,642242146,1205,1205,1205,1205,0
20230801,172700,642242146,1205,1205,1205,1205,0
20230801,172600,642242146,1205,1205,1205,1205,0
20230801,172500,642242146,1205,1205,1205,1205,0
20230801,172400,642242146,1205,1205,1205,1205,0
20230801,172300,642242146,1205,1205,1205,1205,0
20230801,172200,642242146,1205,1205,1205,1205,0
20230801,172100,642242146,1205,1205,1205,1205,0
20230801,172000,642242146,1205,1205,1205,1205,0
20230801,171900,642242146,1205,1205,1205,1205,0
20230801,171800,642242146,1205,1205,1205,1205,0
20230801,171700,642242146,1205,1205,1205,1205,0
20230801,171600,642242146,1205,1205,1205,1205,0
20230801,171500,642242146,1205,1205,1205,1205,0
20230801,171400,642242146,1205,1205,1205,1205,0
20230801,171300,642242146,1205,1205,1205,1205,0
20230801,171200,642242146,1205,1205,1205,1205,0
20230801,171100,642242146,1205,1205,1205,1205,0
20230801,171000,642242146,1205,1205,1205,1205,0
20230801,170900,642242146,1205,1205,1205,1205,0
20230801,170800,642242146,1205,1205,1205,1205,0
20230801,170700,642242146,1205,1205,1205,1205,0
20230801,170600,642242146,1205,1205,1205,1205,0
20230801,170500,642242146,1205,1205,1205,1205,0
20230801,170400,642242146,1205,1205,1205,1205,0
20230801,170300,642242146,1205,1205,1205,1205,0
20230801,170200,642242146,1205,1205,1205,1205,12875
20230801,170100,642242146,1205,1205,1205,1205,0
20230801,170000,642242146,1205,1205,1205,1205,0
20230801,165900,642242146,1205,1205,1205,1205,0
20230801,165800,642242146,1205,1205,1205,1205,0
20230801,165700,642242146,1205,1205,1205,1205,0
20230801,165600,642242146,1205,1205,1205,1205,0
20230801,165500,642242146,1205,1205,1205,1205,0
20230801,165400,642242146,1205,1205,1205,1205,0
20230801,165300,642242146,1205,1205,1205,1205,0
20230801,165200,642242146,1205,1205,1205,1205,0
20230801,165100,642242146,1205,1205,1205,1205,0
20230801,165000,642242146,1205,1205,1205,1205,0
20230801,164900,642242146,1205,1205,1205,1205,0
20230801,164800,642242146,1205,1205,1205,1205,0
20230801,164700,642242146,1205,1205,1205,1205,0
20230801,164600,642242146,1205,1205,1205,1205,0
20230801,164500,642242146,1205,1205,1205,1205,0
20230801,164400,642242146,1205,1205,1205,1205,0
20230801,164300,642242146,1205,1205,1205,1205,0
20230801,164200,642242146,1205,1205,1205,1205,0
20230801,164100,642242146,1205,1205,1205,1205,0
20230801,164000,642242146,1205,1205,1205,1205,0
20230801,163900,642242146,1205,1205,1205,1205,0
20230801,163800,642242146,1205,1205,1205,1205,0
20230801,163700,642242146,1205,1205,1205,1205,0
20230801,163600,642242146,1205,1205,1205,1205,0
20230801,163500,642242146,1205,1205,1205,1205,0
20230801,163400,642242146,1205,1205,1205,1205,0
20230801,163300,642242146,1205,1205,1205,1205,0
20230801,163200,642242146,1205,1205,1205,1205,12875
20230801,163100,642242146,1205,1205,1205,1205,0
20230801,163000,642242146,1205,1205,1205,1205,0
20230801,162900,642242146,1205,1205,1205,1205,0
20230801,162800,642242146,1205,1205,1205,1205,0
20230801,162700,642242146,1205,1205,1205,1205,0
20230801,162600,642242146,1205,1205,1205,1205,0
20230801,162500,642242146,1205,1205,1205,1205,0
20230801,162400,642242146,1205,1205,1205,1205,0
20230801,162300,642242146,1205,1205,1205,1205,0
20230801,162200,642242146,1205,1205,1205,1205,0
20230801,162100,642242146,1205,1205,1205,1205,0
20230801,162000,642242146,1205,1205,1205,1205,0
20230801,161900,642242146,1205,1205,1205,1205,0
20230801,161800,642242146,1205,1205,1205,1205,0
20230801,161700,642242146,1205,1205,1205,1205,0
20230801,161600,642242146,1205,1205,1205,1205,0
20230801,161500,642242146,1205,1205,1205,1205,0
20230801,161400,642242146,1205,1205,1205,1205,0
20230801,161300,642242146,1205,1205,1205,1205,0
20230801,161200,642242146,1205,1205,1205,1205,0
20230801,161100,642242146,1205,1205,1205,1205,0
20230801,161000,642242146,1205,1205,1205,1205,0
20230801,160900,642242146,1205,1205,1205,1205,0
20230801,160800,642242146,1205,1205,1205,1205,0
20230801,160700,642242146,1205,1205,1205,1205,0
20230801,160600,642242146,1205,1205,1205,1205,0
20230801,160500,642242146,1205,1205,1205,1205,0
20230801,160400,642242146,1205,1205,1205,1205,0
20230801,160300,642242146,1205,1205,1205,1205,0
20230801,160200,642242146,1205,1205,1205,1205,12875
20230801,160100,642242146,1205,1205,1205,1205,0
20230801,160000,642242146,1205,1205,1205,1205,0
20230801,155900,642242146,1205,1205,1205,1205,0
20230801,155800,642242146,1205,1205,1205,1205,0
20230801,155700,642242146,1205,1205,1205,1205,0
20230801,155600,642242146,1205,1205,1205,1205,0
20230801,155500,642242146,1205,1205,1205,1205,0
20230801,155400,642242146,1205,1205,1205,1205,0
20230801,155300,642242146,1205,1205,1205,1205,0
20230801,155200,642242146,1205,1205,1205,1205,0
20230801,155100,642242146,1205,1205,1205,1205,0
20230801,155000,642242146,1205,1205,1205,1205,0
20230801,154900,642242146,1205,1205,1205,1205,0
20230801,154800,642242146,1205,1205,1205,1205,0
20230801,154700,642242146,1205,1205,1205,1205,0
20230801,154600,642242146,1205,1205,1205,1205,0
20230801,154500,642242146,1205,1205,1205,1205,0
20230801,154400,642242146,1205,1205,1205,1205,0
20230801,154300,642242146,1205,1205,1205,1205,0
20230801,154200,642242146,1205,1205,1205,1205,0
20230801,154100,642242146,1205,1205,1205,1205,0
20230801,154000,642242146,1205,1205,1205,1205,0
20230801,153900,642242146,1205,1205,1205,1205,0
20230801,153800,642242146,1205,1205,1205,1205,0
20230801,153700,642242146,1205,1205,1205,1205,0
20230801,153600,642242146,1205,1205,1205,1205,0
20230801,153500,642242146,1205,1205,1205,1205,0
20230801,153400,642242146,1205,1205,1205,1205,0
20230801,153300,642242146,1205,1205,1205,1205,0
20230801,153200,642242146,1205,1205,1205,1205,12875
20230801,153100,642242146,1205,1205,1205,1205,0
20230801,153000,642242146,1205,1205,1205,1205,12875
20230801,152900,626727771,1204,1204,1204,1204,0
20230801,152800,626727771,1204,1204,1204,1204,0
20230801,152700,626727771,1204,1204,1204,1204,0
20230801,152600,626727771,1204,1204,1204,1204,0
20230801,152500,626727771,1204,1204,1204,1204,0
20230801,152400,626727771,1204,1204,1204,1204,0
20230801,152300,626727771,1204,1204,1204,1204,0
20230801,152200,626727771,1204,1204,1204,1204,0
20230801,152100,626727771,1204,1204,1204,1204,0
20230801,152000,626727771,1204,1204,1204,1204,0
20230801,151900,626727771,1204,1204,1205,1204,306
20230801,151800,626359047,1205,1204,1205,1204,1629
20230801,151700,624396473,1204,1203,1205,1202,10099
20230801,151600,612234663,1204,1204,1204,1204,8
20230801,151500,612225031,1204,1203,1204,1203,8
20230801,151400,612215402,1204,1204,1204,1204,4
20230801,151300,612210586,1205,1205,1205,1205,4
20230801,151200,612205766,1205,1197,1205,1197,1233
20230801,151100,610725696,1198,1198,1198,1197,110
20230801,151000,610593920,1197,1198,1198,1197,5
20230801,150900,610587931,1198,1197,1198,1197,20
20230801,150800,610563989,1198,1198,1198,1198,4
20230801,150700,610559197,1197,1199,1199,1197,489
20230801,150600,609973571,1199,1198,1199,1198,17
20230801,150500,609953201,1199,1198,1199,1198,76
20230801,150400,609862148,1199,1200,1200,1197,279
20230801,150300,609527555,1200,1205,1205,1200,1663
20230801,150200,607531940,1205,1205,1205,1205,3
20230801,150100,607528325,1205,1205,1205,1205,3
20230801,150000,607524710,1206,1194,1206,1194,3000
20230801,145900,603920989,1194,1194,1194,1194,3
20230801,145800,603917407,1194,1195,1195,1194,154
20230801,145700,603733380,1197,1193,1197,1193,9852
20230801,145600,591961095,1193,1193,1193,1193,3
20230801,145500,591957516,1191,1191,1193,1191,1203
20230801,145400,590524737,1193,1193,1193,1193,3
20230801,145300,590521158,1193,1193,1193,1192,33
20230801,145200,590481790,1194,1194,1194,1194,3
20230801,145100,590478208,1194,1194,1194,1194,3
20230801,145000,590474626,1194,1194,1194,1194,0
20230801,144900,590474626,1194,1194,1194,1194,3
20230801,144800,590471044,1195,1195,1195,1195,3
20230801,144700,590467459,1195,1196,1196,1195,83
20230801,144600,590368221,1196,1196,1196,1196,3
20230801,144500,590364633,1196,1196,1196,1196,3
20230801,144400,590361045,1196,1195,1196,1195,3
20230801,144300,590357458,1196,1196,1196,1196,3
20230801,144200,590353870,1196,1196,1196,1196,3
20230801,144100,590350282,1196,1196,1196,1196,3
20230801,144000,590346694,1196,1196,1196,1196,51
20230801,143900,590285698,1196,1196,1196,1196,3
20230801,143800,590282110,1196,1196,1196,1196,4
20230801,143700,590277326,1196,1196,1196,1196,3
20230801,143600,590273738,1196,1196,1196,1196,3
20230801,143500,590270150,1196,1196,1196,1196,3
20230801,143400,590266562,1196,1196,1196,1196,3
20230801,143300,590262974,1196,1196,1196,1196,3
20230801,143200,590259386,1196,1196,1196,1196,54
20230801,143100,590194802,1188,1196,1196,1188,4
20230801,143000,590190026,1196,1196,1196,1196,3
20230801,142900,590186438,1196,1196,1196,1196,3
20230801,142800,590182850,1196,1196,1196,1196,3
20230801,142700,590179262,1196,1196,1196,1196,3
20230801,142600,590175674,1195,1195,1195,1195,3
20230801,142500,590172089,1196,1196,1196,1196,3
20230801,142400,590168501,1197,1190,1197,1190,103
20230801,142300,590045729,1190,1189,1190,1189,1295
20230801,142200,588505900,1190,1190,1190,1190,3
20230801,142100,588502330,1190,1190,1190,1190,112
20230801,142000,588369050,1191,1191,1191,1191,3
20230801,141900,588365477,1191,1190,1194,1190,545
20230801,141800,587716766,1190,1190,1192,1190,1125
20230801,141700,586377984,1190,1190,1190,1190,3
20230801,141600,586374414,1190,1190,1190,1190,3
20230801,141500,586370844,1190,1190,1190,1190,3
20230801,141400,586367274,1190,1190,1190,1190,3
20230801,141300,586363704,1190,1190,1190,1190,3
20230801,141200,586360134,1190,1190,1190,1190,3
20230801,141100,586356564,1190,1190,1190,1190,3
20230801,141000,586352994,1190,1190,1190,1190,904
20230801,140900,585277234,1190,1190,1190,1190,53
20230801,140800,585214164,1190,1190,1190,1190,13
20230801,140700,585198694,1190,1190,1190,1190,0
20230801,140600,585198694,1190,1190,1190,1190,3
20230801,140500,585195124,1190,1190,1190,1190,3
20230801,140400,585191554,1190,1190,1190,1190,3
20230801,140300,585187984,1190,1190,1190,1190,2
20230801,140200,585185604,1190,1190,1190,1190,2
20230801,140100,585183224,1190,1190,1190,1190,2
20230801,140000,585180844,1190,1190,1190,1190,2
20230801,135900,585178464,1190,1187,1190,1184,728
20230801,135800,584315855,1189,1189,1189,1189,0
20230801,135700,584315855,1189,1189,1189,1189,0
20230801,135600,584315855,1189,1189,1189,1189,0
20230801,135500,584315855,1189,1189,1189,1189,1000
20230801,135400,583126855,1188,1188,1188,1188,200
20230801,135300,582889255,1190,1190,1190,1190,0
20230801,135200,582889255,1190,1190,1190,1190,0
20230801,135100,582889255,1190,1190,1190,1190,8
20230801,135000,582879735,1188,1188,1188,1188,0
20230801,134900,582879735,1188,1188,1188,1188,240
20230801,134800,582594615,1189,1189,1189,1189,0
20230801,134700,582594615,1189,1189,1189,1189,0
20230801,134600,582594615,1189,1189,1189,1189,2
20230801,134500,582592237,1185,1185,1185,1185,0
20230801,134400,582592237,1185,1185,1185,1185,500
20230801,134300,581999737,1185,1189,1189,1184,14707
20230801,134200,564550040,1189,1190,1190,1189,7028
20230801,134100,556186971,1192,1192,1192,1192,0
20230801,134000,556186971,1192,1192,1192,1190,86
20230801,133900,556084621,1190,1190,1190,1190,78
20230801,133800,555991801,1190,1190,1190,1189,2144
20230801,133700,553440585,1195,1195,1195,1195,0
20230801,133600,553440585,1195,1190,1195,1190,2010
20230801,133500,551048638,1196,1196,1196,1196,0
20230801,133400,551048638,1196,1196,1196,1196,44
20230801,133300,550996014,1196,1196,1196,1196,44
20230801,133200,550943390,1196,1196,1196,1196,43
20230801,133100,550891962,1197,1193,1197,1193,84
20230801,133000,550791592,1193,1193,1193,1193,148
20230801,132900,550615028,1190,1193,1193,1189,10868
20230801,132800,537678649,1194,1194,1194,1193,2142
20230801,132700,535121248,1193,1193,1193,1193,0
20230801,132600,535121248,1193,1193,1193,1193,24
20230801,132500,535092616,1193,1193,1193,1193,84
20230801,132400,534992404,1193,1194,1194,1193,578
20230801,132300,534302293,1194,1196,1196,1194,1737
20230801,132200,532225363,1197,1197,1197,1197,0
20230801,132100,532225363,1197,1197,1197,1197,0
20230801,132000,532225363,1197,1197,1197,1197,5000
20230801,131900,526240363,1197,1197,1197,1197,0
20230801,131800,526240363,1197,1197,1197,1197,0
20230801,131700,526240363,1197,1197,1197,1197,0
20230801,131600,526240363,1197,1197,1197,1197,0
20230801,131500,526240363,1197,1197,1197,1197,0
20230801,131400,526240363,1197,1197,1197,1197,3
20230801,131300,526236772,1198,1198,1198,1198,0
20230801,131200,526236772,1198,1198,1198,1198,3
20230801,131100,526233178,1199,1199,1199,1199,2706
20230801,131000,522988684,1199,1199,1199,1199,2
20230801,130900,522986286,1202,1202,1203,1202,5
20230801,130800,522980275,1196,1196,1196,1196,300
20230801,130700,522621475,1196,1197,1197,1196,4819
20230801,130600,516857368,1197,1197,1197,1197,55
20230801,130500,516791533,1197,1197,1197,1197,26
20230801,130400,516760411,1200,1198,1200,1196,6458
20230801,130300,509036135,1199,1202,1202,1199,5117
20230801,130200,502900507,1203,1203,1203,1203,0
20230801,130100,502900507,1203,1201,1208,1199,5476
20230801,130000,496327981,1202,1202,1202,1202,0
20230801,125900,496327981,1202,1202,1202,1202,0
20230801,125800,496327981,1202,1202,1202,1202,3488
20230801,125700,492135405,1202,1203,1203,1202,1530
20230801,125600,490295855,1204,1204,1204,1204,0
20230801,125500,490295855,1204,1204,1204,1204,2839
20230801,125400,486877699,1209,1209,1209,1209,0
20230801,125300,486877699,1209,1209,1209,1209,0
20230801,125200,486877699,1209,1209,1209,1209,391
20230801,125100,486404980,1208,1208,1208,1208,0
20230801,125000,486404980,1208,1208,1208,1208,0
20230801,124900,486404980,1208,1208,1208,1208,0
20230801,124800,486404980,1208,1208,1208,1208,5
20230801,124700,486398940,1208,1208,1208,1208,0
20230801,124600,486398940,1208,1208,1208,1208,928
20230801,124500,485277916,1204,1205,1205,1204,4574
20230801,124400,479770408,1205,1205,1205,1205,0
20230801,124300,479770408,1205,1205,1205,1205,0
20230801,124200,479770408,1205,1205,1205,1205,0
20230801,124100,479770408,1205,1205,1205,1205,0
20230801,124000,479770408,1205,1205,1205,1205,0
20230801,123900,479770408,1205,1205,1205,1205,19
20230801,123800,479747513,1204,1204,1204,1204,0
20230801,123700,479747513,1204,1204,1204,1204,0
20230801,123600,479747513,1204,1204,1204,1204,0
20230801,123500,479747513,1204,1204,1204,1204,0
20230801,123400,479747513,1204,1205,1205,1204,1000
20230801,123300,478543393,1205,1205,1205,1205,0
20230801,123200,478543393,1205,1207,1207,1205,5388
20230801,123100,472048075,1207,1207,1207,1207,0
20230801,123000,472048075,1207,1208,1208,1207,832
20230801,122900,471043252,1208,1208,1208,1208,1
20230801,122800,471042044,1209,1209,1209,1209,285
20230801,122700,470697479,1209,1209,1209,1209,43
20230801,122600,470645492,1209,1209,1209,1209,0
20230801,122500,470645492,1209,1209,1209,1209,0
20230801,122400,470645492,1209,1209,1209,1209,0
20230801,122300,470645492,1209,1209,1209,1209,1
20230801,122200,470644283,1213,1213,1213,1213,20
20230801,122100,470620023,1209,1209,1209,1209,0
20230801,122000,470620023,1209,1213,1213,1209,3100
20230801,121900,466868460,1214,1214,1214,1214,89
20230801,121800,466760414,1213,1213,1213,1213,1207
20230801,121700,465296323,1213,1213,1213,1213,0
20230801,121600,465296323,1213,1213,1213,1213,3196
20230801,121500,461419575,1213,1213,1213,1213,0
20230801,121400,461419575,1213,1213,1213,1213,82
20230801,121300,461320109,1212,1212,1212,1212,0
20230801,121200,461320109,1212,1212,1212,1212,45
20230801,121100,461265569,1211,1211,1211,1211,886
20230801,121000,460192623,1212,1212,1212,1212,0
20230801,120900,460192623,1212,1212,1212,1212,55
20230801,120800,460125963,1212,1212,1212,1212,113
20230801,120700,459989007,1212,1212,1212,1212,204
20230801,120600,459741759,1211,1212,1212,1211,129
20230801,120500,459585412,1212,1211,1212,1211,1563
20230801,120400,457691083,1211,1211,1211,1211,0
20230801,120300,457691083,1211,1212,1212,1211,2
20230801,120200,457688660,1212,1212,1212,1212,0
20230801,120100,457688660,1212,1212,1212,1212,100
20230801,120000,457567460,1212,1212,1212,1212,452
20230801,115900,457019636,1212,1212,1212,1212,0
20230801,115800,457019636,1212,1212,1212,1212,0
20230801,115700,457019636,1212,1212,1212,1212,0
20230801,115600,457019636,1212,1212,1212,1212,6
20230801,115500,457012364,1212,1212,1212,1212,2
20230801,115400,457009940,1212,1212,1212,1212,185
20230801,115300,456785720,1212,1212,1212,1212,22
20230801,115200,456759056,1212,1213,1213,1212,560
20230801,115100,456079791,1213,1214,1214,1213,56
20230801,115000,456011862,1214,1214,1214,1214,146
20230801,114900,455834618,1214,1214,1214,1214,0
20230801,114800,455834618,1214,1214,1214,1214,0
20230801,114700,455834618,1214,1214,1214,1214,4
20230801,114600,455829762,1214,1215,1215,1214,4
20230801,114500,455824903,1214,1215,1215,1214,105
20230801,114400,455697329,1216,1216,1216,1216,131
20230801,114300,455538033,1216,1216,1216,1216,0
20230801,114200,455538033,1216,1216,1216,1216,0
20230801,114100,455538033,1216,1216,1216,1216,0
20230801,114000,455538033,1216,1216,1216,1216,0
20230801,113900,455538033,1216,1216,1216,1216,0
20230801,113800,455538033,1216,1216,1216,1216,0
20230801,113700,455538033,1216,1216,1216,1216,1201
20230801,113600,454077617,1216,1216,1216,1216,410
20230801,113500,453579057,1216,1216,1216,1216,0
20230801,113400,453579057,1216,1216,1216,1216,0
20230801,113300,453579057,1216,1216,1216,1216,0
20230801,113200,453579057,1216,1216,1216,1216,0
20230801,113100,453579057,1216,1216,1216,1216,20
20230801,113000,453554737,1210,1210,1210,1210,0
20230801,112900,453554737,1210,1210,1210,1210,1
20230801,112800,453553527,1210,1210,1210,1210,15
20230801,112700,453535377,1210,1210,1210,1210,366
20230801,112600,453092517,1210,1210,1210,1210,84
20230801,112500,452990877,1210,1210,1210,1210,0
20230801,112400,452990877,1210,1210,1210,1210,326
20230801,112300,452596417,1210,1210,1210,1210,0
20230801,112200,452596417,1210,1210,1210,1210,0
20230801,112100,452596417,1210,1210,1210,1210,0
20230801,112000,452596417,1210,1210,1210,1210,0
20230801,111900,452596417,1210,1210,1210,1210,13278
20230801,111800,436530037,1210,1217,1217,1210,14124
20230801,111700,419437717,1214,1214,1214,1214,94
20230801,111600,419323601,1214,1214,1214,1213,3236
20230801,111500,415395109,1214,1214,1214,1214,0
20230801,111400,415395109,1214,1214,1214,1214,51
20230801,111300,415333195,1214,1214,1214,1214,0
20230801,111200,415333195,1214,1220,1220,1213,266
20230801,111100,415010260,1215,1215,1215,1215,135
20230801,111000,414846235,1215,1215,1215,1215,0
20230801,110900,414846235,1215,1215,1215,1215,0
20230801,110800,414846235,1215,1215,1215,1215,367
20230801,110700,414400330,1215,1215,1215,1215,0
20230801,110600,414400330,1215,1215,1215,1215,500
20230801,110500,413792830,1215,1215,1215,1214,5176
20230801,110400,407504322,1215,1217,1217,1215,3000
20230801,110300,403855563,1217,1217,1217,1217,201
20230801,110200,403610946,1217,1220,1220,1217,5366
20230801,110100,397072477,1218,1218,1218,1218,0
20230801,110000,397072477,1218,1217,1218,1217,128
20230801,105900,396916593,1220,1220,1220,1220,1500
20230801,105800,395086593,1221,1221,1221,1221,0
20230801,105700,395086593,1221,1221,1221,1221,3200
20230801,105600,391179393,1220,1221,1221,1220,4345
20230801,105500,385874248,1225,1224,1225,1224,5000
20230801,105400,379749314,1225,1224,1225,1224,50
20230801,105300,379688065,1221,1221,1221,1221,1765
20230801,105200,377533000,1221,1221,1221,1221,0
20230801,105100,377533000,1221,1221,1221,1221,2129
20230801,105000,374933491,1221,1224,1224,1221,745
20230801,104900,374023000,1225,1226,1226,1225,1212
20230801,104800,372538117,1227,1227,1227,1227,348
20230801,104700,372111121,1228,1230,1230,1228,1879
20230801,104600,369802373,1231,1231,1231,1231,43
20230801,104500,369749440,1231,1231,1231,1231,4500
20230801,104400,364209940,1231,1231,1231,1231,122
20230801,104300,364059758,1231,1234,1234,1231,4056
20230801,104200,359055290,1234,1231,1234,1230,3558
20230801,104100,354678360,1234,1232,1234,1232,5047
20230801,104000,348460164,1231,1229,1231,1229,5912
20230801,103900,341190376,1227,1227,1227,1227,4675
20230801,103800,335454151,1227,1227,1227,1227,688
20230801,103700,334609975,1231,1227,1232,1227,7627
20230801,103600,325231250,1227,1224,1227,1224,3326
20230801,103500,321159205,1223,1223,1224,1223,3872
20230801,103400,316422488,1224,1224,1225,1224,2084
20230801,103300,313871500,1225,1225,1228,1225,7363
20230801,103200,304848166,1225,1222,1225,1222,4570
20230801,103100,299253770,1223,1224,1224,1223,320
20230801,103000,298862155,1220,1220,1220,1220,306
20230801,102900,298488835,1215,1226,1226,1215,500
20230801,102800,297879375,1226,1222,1226,1216,2103
20230801,102700,295306236,1228,1215,1228,1215,13907
20230801,102600,278324811,1214,1214,1214,1214,0
20230801,102500,278324811,1214,1214,1214,1214,0
20230801,102400,278324811,1214,1221,1221,1214,7681
20230801,102300,268973032,1221,1216,1229,1216,30979
20230801,102200,231171560,1217,1215,1217,1215,5909
20230801,102100,223990363,1214,1214,1214,1214,580
20230801,102000,223286243,1214,1214,1214,1214,0
20230801,101900,223286243,1214,1214,1214,1214,100
20230801,101800,223164843,1211,1211,1211,1211,0
20230801,101700,223164843,1211,1211,1211,1211,101
20230801,101600,223042532,1209,1210,1210,1209,47
20230801,101500,222985682,1209,1210,1210,1209,1199
20230801,101400,221535155,1215,1215,1215,1215,0
20230801,101300,221535155,1215,1215,1215,1215,530
20230801,101200,220891205,1209,1209,1209,1209,1001
20230801,101100,219680996,1216,1216,1216,1216,0
20230801,101000,219680996,1216,1216,1216,1216,0
20230801,100900,219680996,1216,1216,1216,1216,0
20230801,100800,219680996,1216,1208,1216,1208,816
20230801,100700,218691140,1207,1207,1207,1207,0
20230801,100600,218691140,1207,1209,1209,1207,242
20230801,100500,218398881,1208,1216,1216,1208,1733
20230801,100400,216298980,1216,1212,1216,1212,249
20230801,100300,215996676,1212,1212,1212,1212,193
20230801,100200,215762760,1212,1216,1216,1212,2200
20230801,100100,213092278,1216,1216,1216,1216,50
20230801,100000,213031478,1216,1217,1217,1216,401
20230801,095900,212543861,1217,1217,1217,1217,3308
20230801,095800,208518025,1217,1210,1217,1210,12054
20230801,095700,193886618,1206,1206,1206,1206,115
20230801,095600,193747928,1211,1211,1211,1211,2
20230801,095500,193745506,1211,1202,1211,1202,3119
20230801,095400,189976404,1191,1213,1215,1191,8462
20230801,095300,179831695,1213,1204,1214,1204,17648
20230801,095200,158494836,1204,1203,1204,1203,27
20230801,095100,158462330,1200,1200,1200,1200,0
20230801,095000,158462330,1200,1201,1201,1200,4500
20230801,094900,153061107,1201,1201,1201,1201,1
20230801,094800,153059906,1201,1201,1201,1201,1210
20230801,094700,151606696,1197,1197,1197,1197,0
20230801,094600,151606696,1197,1197,1197,1197,0
20230801,094500,151606696,1197,1203,1203,1197,95
20230801,094400,151492975,1202,1202,1202,1202,900
20230801,094300,150411175,1202,1196,1202,1196,2946
20230801,094200,146874340,1196,1196,1196,1196,1
20230801,094100,146873144,1188,1188,1188,1188,1
20230801,094000,146871956,1190,1190,1190,1190,0
20230801,093900,146871956,1190,1190,1190,1190,9100
20230801,093800,136042956,1196,1196,1196,1196,20
20230801,093700,136019036,1196,1196,1196,1196,42
20230801,093600,135968804,1196,1196,1196,1196,4
20230801,093500,135964020,1184,1184,1184,1184,0
20230801,093400,135964020,1184,1189,1189,1183,5837
20230801,093300,129036941,1189,1189,1189,1189,85
20230801,093200,128935876,1197,1197,1197,1197,0
20230801,093100,128935876,1197,1190,1197,1190,435
20230801,093000,128418219,1190,1190,1190,1190,4764
20230801,092900,122749059,1190,1191,1191,1190,4450
20230801,092800,117452680,1191,1191,1191,1191,137
20230801,092700,117289513,1199,1199,1199,1199,0
20230801,092600,117289513,1199,1200,1200,1190,3106
20230801,092500,113580469,1200,1201,1201,1200,3876
20230801,092400,108928369,1201,1201,1201,1201,2820
20230801,092300,105541549,1201,1202,1202,1201,1788
20230801,092200,103394093,1202,1202,1202,1202,32
20230801,092100,103355629,1202,1202,1202,1202,0
20230801,092000,103355629,1202,1202,1202,1202,3001
20230801,091900,99748427,1202,1210,1211,1201,3278
20230801,091800,95787128,1210,1203,1210,1200,19718
20230801,091700,72018895,1205,1208,1209,1205,6485
20230801,091600,64202832,1205,1210,1210,1205,10274
20230801,091500,51803335,1210,1209,1210,1205,7811
20230801,091400,42356261,1210,1206,1210,1206,7208
20230801,091300,33634999,1205,1201,1205,1201,15
20230801,091200,33616954,1200,1195,1200,1195,12957
20230801,091100,18078258,1195,1196,1196,1195,1259
20230801,091000,16573068,1195,1190,1195,1190,269
20230801,090900,16252911,1189,1189,1189,1189,1000
20230801,090800,15063911,1189,1188,1189,1188,919
20230801,090700,13971223,1188,1188,1188,1188,59
20230801,090600,13901131,1188,1188,1188,1188,4
20230801,090500,13896379,1188,1188,1188,1188,0
20230801,090400,13896379,1188,1188,1188,1188,0
20230801,090300,13896379,1188,1184,1188,1184,179
20230801,090200,13683747,1183,1183,1183,1182,8014
20230801,090100,4203199,1183,1183,1183,1183,471
20230801,090000,3646006,1183,1183,1183,1183,3082