KissMeData/067390/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,193200,100463652,1650,1650,1650,1650,525
20230807,193100,100463652,1650,1650,1650,1650,0
20230807,193000,100463652,1650,1650,1650,1650,0
20230807,192900,100463652,1650,1650,1650,1650,0
20230807,192800,100463652,1650,1650,1650,1650,0
20230807,192700,100463652,1650,1650,1650,1650,0
20230807,192600,100463652,1650,1650,1650,1650,0
20230807,192500,100463652,1650,1650,1650,1650,0
20230807,192400,100463652,1650,1650,1650,1650,0
20230807,192300,100463652,1650,1650,1650,1650,0
20230807,192200,100463652,1650,1650,1650,1650,0
20230807,192100,100463652,1650,1650,1650,1650,0
20230807,192000,100463652,1650,1650,1650,1650,0
20230807,191900,100463652,1650,1650,1650,1650,0
20230807,191800,100463652,1650,1650,1650,1650,0
20230807,191700,100463652,1650,1650,1650,1650,0
20230807,191600,100463652,1650,1650,1650,1650,0
20230807,191500,100463652,1650,1650,1650,1650,0
20230807,191400,100463652,1650,1650,1650,1650,0
20230807,191300,100463652,1650,1650,1650,1650,0
20230807,191200,100463652,1650,1650,1650,1650,0
20230807,191100,100463652,1650,1650,1650,1650,0
20230807,191000,100463652,1650,1650,1650,1650,0
20230807,190900,100463652,1650,1650,1650,1650,0
20230807,190800,100463652,1650,1650,1650,1650,0
20230807,190700,100463652,1650,1650,1650,1650,0
20230807,190600,100463652,1650,1650,1650,1650,0
20230807,190500,100463652,1650,1650,1650,1650,0
20230807,190400,100463652,1650,1650,1650,1650,0
20230807,190300,100463652,1650,1650,1650,1650,0
20230807,190200,100463652,1650,1650,1650,1650,525
20230807,190100,100463652,1650,1650,1650,1650,0
20230807,190000,100463652,1650,1650,1650,1650,0
20230807,185900,100463652,1650,1650,1650,1650,0
20230807,185800,100463652,1650,1650,1650,1650,0
20230807,185700,100463652,1650,1650,1650,1650,0
20230807,185600,100463652,1650,1650,1650,1650,0
20230807,185500,100463652,1650,1650,1650,1650,0
20230807,185400,100463652,1650,1650,1650,1650,0
20230807,185300,100463652,1650,1650,1650,1650,0
20230807,185200,100463652,1650,1650,1650,1650,0
20230807,185100,100463652,1650,1650,1650,1650,0
20230807,185000,100463652,1650,1650,1650,1650,0
20230807,184900,100463652,1650,1650,1650,1650,0
20230807,184800,100463652,1650,1650,1650,1650,0
20230807,184700,100463652,1650,1650,1650,1650,0
20230807,184600,100463652,1650,1650,1650,1650,0
20230807,184500,100463652,1650,1650,1650,1650,0
20230807,184400,100463652,1650,1650,1650,1650,0
20230807,184300,100463652,1650,1650,1650,1650,0
20230807,184200,100463652,1650,1650,1650,1650,0
20230807,184100,100463652,1650,1650,1650,1650,0
20230807,184000,100463652,1650,1650,1650,1650,0
20230807,183900,100463652,1650,1650,1650,1650,0
20230807,183800,100463652,1650,1650,1650,1650,0
20230807,183700,100463652,1650,1650,1650,1650,0
20230807,183600,100463652,1650,1650,1650,1650,0
20230807,183500,100463652,1650,1650,1650,1650,0
20230807,183400,100463652,1650,1650,1650,1650,0
20230807,183300,100463652,1650,1650,1650,1650,0
20230807,183200,100463652,1650,1650,1650,1650,525
20230807,183100,100463652,1650,1650,1650,1650,0
20230807,183000,100463652,1650,1650,1650,1650,0
20230807,182900,100463652,1650,1650,1650,1650,0
20230807,182800,100463652,1650,1650,1650,1650,0
20230807,182700,100463652,1650,1650,1650,1650,0
20230807,182600,100463652,1650,1650,1650,1650,0
20230807,182500,100463652,1650,1650,1650,1650,0
20230807,182400,100463652,1650,1650,1650,1650,0
20230807,182300,100463652,1650,1650,1650,1650,0
20230807,182200,100463652,1650,1650,1650,1650,0
20230807,182100,100463652,1650,1650,1650,1650,0
20230807,182000,100463652,1650,1650,1650,1650,0
20230807,181900,100463652,1650,1650,1650,1650,0
20230807,181800,100463652,1650,1650,1650,1650,0
20230807,181700,100463652,1650,1650,1650,1650,0
20230807,181600,100463652,1650,1650,1650,1650,0
20230807,181500,100463652,1650,1650,1650,1650,0
20230807,181400,100463652,1650,1650,1650,1650,0
20230807,181300,100463652,1650,1650,1650,1650,0
20230807,181200,100463652,1650,1650,1650,1650,0
20230807,181100,100463652,1650,1650,1650,1650,0
20230807,181000,100463652,1650,1650,1650,1650,0
20230807,180900,100463652,1650,1650,1650,1650,0
20230807,180800,100463652,1650,1650,1650,1650,0
20230807,180700,100463652,1650,1650,1650,1650,0
20230807,180600,100463652,1650,1650,1650,1650,0
20230807,180500,100463652,1650,1650,1650,1650,0
20230807,180400,100463652,1650,1650,1650,1650,0
20230807,180300,100463652,1650,1650,1650,1650,0
20230807,180200,100463652,1650,1650,1650,1650,525
20230807,180100,100463652,1650,1650,1650,1650,0
20230807,180000,100463652,1650,1650,1650,1650,0
20230807,175900,100463652,1650,1650,1650,1650,0
20230807,175800,100463652,1650,1650,1650,1650,0
20230807,175700,100463652,1650,1650,1650,1650,0
20230807,175600,100463652,1650,1650,1650,1650,0
20230807,175500,100463652,1650,1650,1650,1650,0
20230807,175400,100463652,1650,1650,1650,1650,0
20230807,175300,100463652,1650,1650,1650,1650,0
20230807,175200,100463652,1650,1650,1650,1650,0
20230807,175100,100463652,1650,1650,1650,1650,0
20230807,175000,100463652,1650,1650,1650,1650,0
20230807,174900,100463652,1650,1650,1650,1650,0
20230807,174800,100463652,1650,1650,1650,1650,0
20230807,174700,100463652,1650,1650,1650,1650,0
20230807,174600,100463652,1650,1650,1650,1650,0
20230807,174500,100463652,1650,1650,1650,1650,0
20230807,174400,100463652,1650,1650,1650,1650,0
20230807,174300,100463652,1650,1650,1650,1650,0
20230807,174200,100463652,1650,1650,1650,1650,0
20230807,174100,100463652,1650,1650,1650,1650,0
20230807,174000,100463652,1650,1650,1650,1650,0
20230807,173900,100463652,1650,1650,1650,1650,0
20230807,173800,100463652,1650,1650,1650,1650,0
20230807,173700,100463652,1650,1650,1650,1650,0
20230807,173600,100463652,1650,1650,1650,1650,0
20230807,173500,100463652,1650,1650,1650,1650,0
20230807,173400,100463652,1650,1650,1650,1650,0
20230807,173300,100463652,1650,1650,1650,1650,0
20230807,173200,100463652,1650,1650,1650,1650,525
20230807,173100,100463652,1650,1650,1650,1650,0
20230807,173000,100463652,1650,1650,1650,1650,0
20230807,172900,100463652,1650,1650,1650,1650,0
20230807,172800,100463652,1650,1650,1650,1650,0
20230807,172700,100463652,1650,1650,1650,1650,0
20230807,172600,100463652,1650,1650,1650,1650,0
20230807,172500,100463652,1650,1650,1650,1650,0
20230807,172400,100463652,1650,1650,1650,1650,0
20230807,172300,100463652,1650,1650,1650,1650,0
20230807,172200,100463652,1650,1650,1650,1650,0
20230807,172100,100463652,1650,1650,1650,1650,0
20230807,172000,100463652,1650,1650,1650,1650,0
20230807,171900,100463652,1650,1650,1650,1650,0
20230807,171800,100463652,1650,1650,1650,1650,0
20230807,171700,100463652,1650,1650,1650,1650,0
20230807,171600,100463652,1650,1650,1650,1650,0
20230807,171500,100463652,1650,1650,1650,1650,0
20230807,171400,100463652,1650,1650,1650,1650,0
20230807,171300,100463652,1650,1650,1650,1650,0
20230807,171200,100463652,1650,1650,1650,1650,0
20230807,171100,100463652,1650,1650,1650,1650,0
20230807,171000,100463652,1650,1650,1650,1650,0
20230807,170900,100463652,1650,1650,1650,1650,0
20230807,170800,100463652,1650,1650,1650,1650,0
20230807,170700,100463652,1650,1650,1650,1650,0
20230807,170600,100463652,1650,1650,1650,1650,0
20230807,170500,100463652,1650,1650,1650,1650,0
20230807,170400,100463652,1650,1650,1650,1650,0
20230807,170300,100463652,1650,1650,1650,1650,0
20230807,170200,100463652,1650,1650,1650,1650,525
20230807,170100,100463652,1650,1650,1650,1650,0
20230807,170000,100463652,1650,1650,1650,1650,0
20230807,165900,100463652,1650,1650,1650,1650,0
20230807,165800,100463652,1650,1650,1650,1650,0
20230807,165700,100463652,1650,1650,1650,1650,0
20230807,165600,100463652,1650,1650,1650,1650,0
20230807,165500,100463652,1650,1650,1650,1650,0
20230807,165400,100463652,1650,1650,1650,1650,0
20230807,165300,100463652,1650,1650,1650,1650,0
20230807,165200,100463652,1650,1650,1650,1650,0
20230807,165100,100463652,1650,1650,1650,1650,0
20230807,165000,100463652,1650,1650,1650,1650,0
20230807,164900,100463652,1650,1650,1650,1650,0
20230807,164800,100463652,1650,1650,1650,1650,0
20230807,164700,100463652,1650,1650,1650,1650,0
20230807,164600,100463652,1650,1650,1650,1650,0
20230807,164500,100463652,1650,1650,1650,1650,0
20230807,164400,100463652,1650,1650,1650,1650,0
20230807,164300,100463652,1650,1650,1650,1650,0
20230807,164200,100463652,1650,1650,1650,1650,0
20230807,164100,100463652,1650,1650,1650,1650,0
20230807,164000,100463652,1650,1650,1650,1650,0
20230807,163900,100463652,1650,1650,1650,1650,0
20230807,163800,100463652,1650,1650,1650,1650,0
20230807,163700,100463652,1650,1650,1650,1650,0
20230807,163600,100463652,1650,1650,1650,1650,0
20230807,163500,100463652,1650,1650,1650,1650,0
20230807,163400,100463652,1650,1650,1650,1650,0
20230807,163300,100463652,1650,1650,1650,1650,0
20230807,163200,100463652,1650,1650,1650,1650,525
20230807,163100,100463652,1650,1650,1650,1650,0
20230807,163000,100463652,1650,1650,1650,1650,0
20230807,162900,100463652,1650,1650,1650,1650,0
20230807,162800,100463652,1650,1650,1650,1650,0
20230807,162700,100463652,1650,1650,1650,1650,0
20230807,162600,100463652,1650,1650,1650,1650,0
20230807,162500,100463652,1650,1650,1650,1650,0
20230807,162400,100463652,1650,1650,1650,1650,0
20230807,162300,100463652,1650,1650,1650,1650,0
20230807,162200,100463652,1650,1650,1650,1650,0
20230807,162100,100463652,1650,1650,1650,1650,0
20230807,162000,100463652,1650,1650,1650,1650,0
20230807,161900,100463652,1650,1650,1650,1650,0
20230807,161800,100463652,1650,1650,1650,1650,0
20230807,161700,100463652,1650,1650,1650,1650,0
20230807,161600,100463652,1650,1650,1650,1650,0
20230807,161500,100463652,1650,1650,1650,1650,0
20230807,161400,100463652,1650,1650,1650,1650,0
20230807,161300,100463652,1650,1650,1650,1650,0
20230807,161200,100463652,1650,1650,1650,1650,0
20230807,161100,100463652,1650,1650,1650,1650,0
20230807,161000,100463652,1650,1650,1650,1650,0
20230807,160900,100463652,1650,1650,1650,1650,0
20230807,160800,100463652,1650,1650,1650,1650,0
20230807,160700,100463652,1650,1650,1650,1650,0
20230807,160600,100463652,1650,1650,1650,1650,0
20230807,160500,100463652,1650,1650,1650,1650,0
20230807,160400,100463652,1650,1650,1650,1650,0
20230807,160300,100463652,1650,1650,1650,1650,0
20230807,160200,100463652,1650,1650,1650,1650,525
20230807,160100,100463652,1650,1650,1650,1650,0
20230807,160000,100463652,1650,1650,1650,1650,0
20230807,155900,100463652,1650,1650,1650,1650,0
20230807,155800,100463652,1650,1650,1650,1650,0
20230807,155700,100463652,1650,1650,1650,1650,0
20230807,155600,100463652,1650,1650,1650,1650,0
20230807,155500,100463652,1650,1650,1650,1650,0
20230807,155400,100463652,1650,1650,1650,1650,0
20230807,155300,100463652,1650,1650,1650,1650,0
20230807,155200,100463652,1650,1650,1650,1650,0
20230807,155100,100463652,1650,1650,1650,1650,0
20230807,155000,100463652,1650,1650,1650,1650,0
20230807,154900,100463652,1650,1650,1650,1650,0
20230807,154800,100463652,1650,1650,1650,1650,0
20230807,154700,100463652,1650,1650,1650,1650,0
20230807,154600,100463652,1650,1650,1650,1650,0
20230807,154500,100463652,1650,1650,1650,1650,0
20230807,154400,100463652,1650,1650,1650,1650,0
20230807,154300,100463652,1650,1650,1650,1650,0
20230807,154200,100463652,1650,1650,1650,1650,0
20230807,154100,100463652,1650,1650,1650,1650,0
20230807,154000,100463652,1650,1650,1650,1650,0
20230807,153900,100463652,1650,1650,1650,1650,0
20230807,153800,100463652,1650,1650,1650,1650,0
20230807,153700,100463652,1650,1650,1650,1650,0
20230807,153600,100463652,1650,1650,1650,1650,0
20230807,153500,100463652,1650,1650,1650,1650,0
20230807,153400,100463652,1650,1650,1650,1650,0
20230807,153300,100463652,1650,1650,1650,1650,0
20230807,153200,100463652,1650,1650,1650,1650,525
20230807,153100,100463652,1650,1650,1650,1650,0
20230807,153000,100463652,1650,1650,1650,1650,525
20230807,152900,99597402,1650,1650,1650,1650,0
20230807,152800,99597402,1650,1650,1650,1650,0
20230807,152700,99597402,1650,1650,1650,1650,0
20230807,152600,99597402,1650,1650,1650,1650,0
20230807,152500,99597402,1650,1650,1650,1650,0
20230807,152400,99597402,1650,1650,1650,1650,0
20230807,152300,99597402,1650,1650,1650,1650,0
20230807,152200,99597402,1650,1650,1650,1650,0
20230807,152100,99597402,1650,1650,1650,1650,0
20230807,152000,99597402,1650,1650,1650,1650,0
20230807,151900,99597402,1650,1643,1650,1643,11
20230807,151800,99579322,1650,1650,1650,1650,0
20230807,151700,99579322,1650,1643,1650,1643,18
20230807,151600,99549741,1649,1649,1649,1649,180
20230807,151500,99252921,1649,1649,1649,1649,0
20230807,151400,99252921,1649,1649,1649,1649,0
20230807,151300,99252921,1649,1649,1649,1649,8
20230807,151200,99239729,1649,1649,1649,1649,0
20230807,151100,99239729,1649,1649,1649,1649,190
20230807,151000,98926419,1649,1649,1649,1649,34
20230807,150900,98870353,1649,1648,1649,1648,244
20230807,150800,98468240,1649,1642,1649,1642,1510
20230807,150700,95979778,1642,1642,1642,1642,3
20230807,150600,95974852,1642,1643,1643,1642,87
20230807,150500,95831914,1643,1643,1643,1643,0
20230807,150400,95831914,1643,1643,1643,1643,0
20230807,150300,95831914,1643,1643,1643,1643,0
20230807,150200,95831914,1643,1643,1643,1643,0
20230807,150100,95831914,1643,1643,1643,1643,3
20230807,150000,95826985,1643,1642,1643,1642,22
20230807,145900,95790860,1642,1642,1642,1642,0
20230807,145800,95790860,1642,1642,1642,1642,100
20230807,145700,95626660,1645,1636,1645,1636,1029
20230807,145600,93935629,1641,1640,1641,1640,50
20230807,145500,93853580,1643,1643,1643,1643,0
20230807,145400,93853580,1643,1643,1643,1643,0
20230807,145300,93853580,1643,1643,1643,1643,0
20230807,145200,93853580,1643,1643,1643,1643,0
20230807,145100,93853580,1643,1643,1643,1643,0
20230807,145000,93853580,1643,1643,1643,1643,0
20230807,144900,93853580,1643,1643,1643,1643,0
20230807,144800,93853580,1643,1643,1643,1643,0
20230807,144700,93853580,1643,1643,1643,1643,0
20230807,144600,93853580,1643,1643,1643,1643,0
20230807,144500,93853580,1643,1643,1643,1643,0
20230807,144400,93853580,1643,1643,1643,1643,0
20230807,144300,93853580,1643,1643,1643,1643,0
20230807,144200,93853580,1643,1643,1643,1643,1
20230807,144100,93851937,1636,1636,1636,1636,1
20230807,144000,93850301,1643,1643,1643,1643,0
20230807,143900,93850301,1643,1643,1643,1643,0
20230807,143800,93850301,1643,1643,1643,1643,0
20230807,143700,93850301,1643,1643,1643,1643,0
20230807,143600,93850301,1643,1643,1643,1643,1
20230807,143500,93848658,1634,1634,1634,1634,0
20230807,143400,93848658,1634,1634,1634,1634,0
20230807,143300,93848658,1634,1634,1634,1634,0
20230807,143200,93848658,1634,1634,1634,1634,383
20230807,143100,93222836,1634,1634,1634,1634,0
20230807,143000,93222836,1634,1634,1634,1634,0
20230807,142900,93222836,1634,1634,1634,1634,0
20230807,142800,93222836,1634,1634,1634,1634,0
20230807,142700,93222836,1634,1634,1634,1634,900
20230807,142600,91752236,1623,1623,1623,1623,0
20230807,142500,91752236,1623,1623,1623,1623,0
20230807,142400,91752236,1623,1623,1623,1623,22
20230807,142300,91716530,1638,1638,1638,1638,0
20230807,142200,91716530,1638,1638,1638,1638,0
20230807,142100,91716530,1638,1638,1638,1638,0
20230807,142000,91716530,1638,1638,1638,1638,0
20230807,141900,91716530,1638,1638,1638,1638,0
20230807,141800,91716530,1638,1638,1638,1638,0
20230807,141700,91716530,1638,1638,1638,1638,0
20230807,141600,91716530,1638,1627,1638,1627,7
20230807,141500,91705130,1627,1627,1627,1627,0
20230807,141400,91705130,1627,1630,1630,1627,2110
20230807,141300,88270573,1630,1635,1635,1630,3000
20230807,141200,83374321,1635,1635,1635,1635,1347
20230807,141100,81171976,1644,1644,1644,1644,0
20230807,141000,81171976,1644,1644,1644,1644,0
20230807,140900,81171976,1644,1644,1644,1644,0
20230807,140800,81171976,1644,1644,1644,1644,0
20230807,140700,81171976,1644,1644,1644,1644,0
20230807,140600,81171976,1644,1644,1644,1644,1245
20230807,140500,79125196,1644,1644,1644,1644,0
20230807,140400,79125196,1644,1644,1644,1644,0
20230807,140300,79125196,1644,1644,1644,1644,0
20230807,140200,79125196,1644,1644,1644,1644,0
20230807,140100,79125196,1644,1644,1644,1644,0
20230807,140000,79125196,1644,1644,1644,1644,0
20230807,135900,79125196,1644,1644,1644,1644,0
20230807,135800,79125196,1644,1644,1644,1644,1
20230807,135700,79123552,1633,1633,1633,1633,0
20230807,135600,79123552,1633,1633,1633,1633,0
20230807,135500,79123552,1633,1634,1634,1633,340
20230807,135400,78568221,1643,1643,1643,1643,0
20230807,135300,78568221,1643,1643,1643,1643,0
20230807,135200,78568221,1643,1643,1643,1643,1
20230807,135100,78566578,1634,1634,1634,1634,0
20230807,135000,78566578,1634,1634,1634,1634,1590
20230807,134900,75968518,1648,1648,1648,1648,200
20230807,134800,75638918,1648,1648,1648,1648,0
20230807,134700,75638918,1648,1641,1648,1634,1579
20230807,134600,73057822,1649,1649,1649,1649,0
20230807,134500,73057822,1649,1649,1649,1649,0
20230807,134400,73057822,1649,1649,1649,1649,0
20230807,134300,73057822,1649,1649,1649,1649,0
20230807,134200,73057822,1649,1647,1649,1647,1000
20230807,134100,71408824,1647,1647,1647,1647,0
20230807,134000,71408824,1647,1647,1647,1647,0
20230807,133900,71408824,1647,1647,1647,1647,187
20230807,133800,71100835,1649,1648,1649,1648,375
20230807,133700,70482829,1648,1648,1648,1648,0
20230807,133600,70482829,1648,1647,1648,1647,173
20230807,133500,70197888,1647,1647,1647,1647,0
20230807,133400,70197888,1647,1639,1647,1639,51
20230807,133300,70114291,1647,1647,1647,1647,0
20230807,133200,70114291,1647,1641,1647,1641,66
20230807,133100,70005964,1641,1641,1641,1641,0
20230807,133000,70005964,1641,1641,1641,1635,1201
20230807,132900,68036323,1641,1641,1641,1641,0
20230807,132800,68036323,1641,1641,1641,1641,0
20230807,132700,68036323,1641,1636,1641,1636,357
20230807,132600,67452245,1636,1636,1636,1636,0
20230807,132500,67452245,1636,1636,1636,1636,205
20230807,132400,67116865,1637,1637,1637,1637,0
20230807,132300,67116865,1637,1637,1637,1637,1299
20230807,132200,64990402,1637,1638,1638,1637,212
20230807,132100,64643318,1638,1638,1638,1638,13
20230807,132000,64622024,1638,1639,1639,1638,189
20230807,131900,64312260,1639,1640,1640,1639,160
20230807,131800,64049878,1640,1641,1641,1640,244
20230807,131700,63649482,1641,1641,1641,1641,0
20230807,131600,63649482,1641,1641,1641,1641,0
20230807,131500,63649482,1641,1641,1641,1641,0
20230807,131400,63649482,1641,1641,1641,1641,1345
20230807,131300,61442337,1648,1648,1648,1648,0
20230807,131200,61442337,1648,1648,1648,1648,0
20230807,131100,61442337,1648,1648,1648,1648,1
20230807,131000,61440689,1641,1641,1641,1641,0
20230807,130900,61440689,1641,1642,1642,1641,1010
20230807,130800,59783259,1641,1641,1641,1641,0
20230807,130700,59783259,1641,1641,1642,1641,1746
20230807,130600,56917806,1641,1641,1641,1641,0
20230807,130500,56917806,1641,1640,1641,1637,16
20230807,130400,56891568,1641,1641,1641,1641,0
20230807,130300,56891568,1641,1641,1641,1641,100
20230807,130200,56727468,1642,1642,1642,1642,0
20230807,130100,56727468,1642,1642,1642,1642,0
20230807,130000,56727468,1642,1642,1642,1642,0
20230807,125900,56727468,1642,1642,1642,1642,0
20230807,125800,56727468,1642,1642,1642,1642,700
20230807,125700,55578068,1642,1642,1642,1642,500
20230807,125600,54757068,1641,1641,1641,1641,0
20230807,125500,54757068,1641,1641,1641,1641,0
20230807,125400,54757068,1641,1641,1641,1641,0
20230807,125300,54757068,1641,1641,1641,1641,0
20230807,125200,54757068,1641,1641,1641,1641,0
20230807,125100,54757068,1641,1641,1641,1641,0
20230807,125000,54757068,1641,1641,1641,1641,500
20230807,124900,53936568,1649,1649,1649,1649,0
20230807,124800,53936568,1649,1649,1649,1649,0
20230807,124700,53936568,1649,1649,1649,1649,0
20230807,124600,53936568,1649,1649,1649,1649,0
20230807,124500,53936568,1649,1649,1649,1649,7
20230807,124400,53925025,1651,1651,1651,1651,0
20230807,124300,53925025,1651,1651,1651,1651,0
20230807,124200,53925025,1651,1651,1651,1651,0
20230807,124100,53925025,1651,1651,1651,1651,0
20230807,124000,53925025,1651,1651,1651,1651,18
20230807,123900,53895307,1651,1651,1651,1651,0
20230807,123800,53895307,1651,1651,1651,1651,0
20230807,123700,53895307,1651,1651,1651,1651,0
20230807,123600,53895307,1651,1651,1651,1651,7
20230807,123500,53883750,1651,1651,1651,1651,0
20230807,123400,53883750,1651,1651,1651,1651,0
20230807,123300,53883750,1651,1651,1651,1651,0
20230807,123200,53883750,1651,1651,1651,1651,0
20230807,123100,53883750,1651,1651,1651,1651,0
20230807,123000,53883750,1651,1651,1651,1651,0
20230807,122900,53883750,1651,1651,1651,1651,10
20230807,122800,53867240,1653,1653,1653,1653,0
20230807,122700,53867240,1653,1653,1653,1653,0
20230807,122600,53867240,1653,1653,1653,1653,0
20230807,122500,53867240,1653,1653,1653,1653,0
20230807,122400,53867240,1653,1653,1653,1653,0
20230807,122300,53867240,1653,1653,1653,1653,0
20230807,122200,53867240,1653,1653,1653,1653,0
20230807,122100,53867240,1653,1650,1653,1650,41
20230807,122000,53799587,1650,1650,1650,1650,1
20230807,121900,53797937,1648,1648,1648,1648,1384
20230807,121800,51517105,1653,1653,1653,1653,0
20230807,121700,51517105,1653,1653,1653,1653,32
20230807,121600,51464209,1653,1653,1653,1653,0
20230807,121500,51464209,1653,1653,1653,1653,0
20230807,121400,51464209,1653,1653,1653,1653,0
20230807,121300,51464209,1653,1653,1653,1653,1
20230807,121200,51462556,1648,1648,1648,1648,0
20230807,121100,51462556,1648,1648,1648,1648,0
20230807,121000,51462556,1648,1653,1653,1648,201
20230807,120900,51131303,1648,1648,1648,1648,193
20230807,120800,50813239,1654,1654,1654,1654,0
20230807,120700,50813239,1654,1654,1654,1654,300
20230807,120600,50317039,1654,1654,1654,1654,0
20230807,120500,50317039,1654,1654,1654,1654,0
20230807,120400,50317039,1654,1654,1654,1654,0
20230807,120300,50317039,1654,1654,1654,1654,0
20230807,120200,50317039,1654,1654,1654,1654,7
20230807,120100,50305461,1654,1654,1654,1654,0
20230807,120000,50305461,1654,1654,1654,1654,0
20230807,115900,50305461,1654,1654,1654,1654,1
20230807,115800,50303807,1654,1654,1654,1654,0
20230807,115700,50303807,1654,1654,1654,1654,0
20230807,115600,50303807,1654,1654,1654,1654,0
20230807,115500,50303807,1654,1648,1654,1648,288
20230807,115400,49828641,1648,1648,1648,1648,1
20230807,115300,49826993,1637,1637,1637,1637,0
20230807,115200,49826993,1637,1641,1641,1637,280
20230807,115100,49368309,1650,1645,1650,1629,1001
20230807,115000,47730843,1650,1650,1650,1650,0
20230807,114900,47730843,1650,1650,1650,1650,1
20230807,114800,47729193,1649,1649,1649,1649,67
20230807,114700,47618710,1649,1649,1649,1649,80
20230807,114600,47486790,1649,1649,1649,1649,0
20230807,114500,47486790,1649,1649,1649,1649,0
20230807,114400,47486790,1649,1649,1649,1649,0
20230807,114300,47486790,1649,1649,1649,1649,0
20230807,114200,47486790,1649,1649,1649,1649,0
20230807,114100,47486790,1649,1649,1649,1649,0
20230807,114000,47486790,1649,1649,1649,1649,759
20230807,113900,46235199,1650,1650,1650,1650,0
20230807,113800,46235199,1650,1649,1650,1649,21
20230807,113700,46200569,1649,1648,1649,1648,568
20230807,113600,45263939,1645,1645,1645,1645,0
20230807,113500,45263939,1645,1645,1645,1645,1
20230807,113400,45262294,1645,1645,1645,1645,18
20230807,113300,45232684,1648,1648,1648,1645,12
20230807,113200,45212926,1648,1649,1649,1645,222
20230807,113100,44847684,1649,1649,1649,1649,3
20230807,113000,44842737,1649,1649,1649,1649,0
20230807,112900,44842737,1649,1649,1649,1649,0
20230807,112800,44842737,1649,1649,1649,1649,0
20230807,112700,44842737,1649,1649,1649,1649,0
20230807,112600,44842737,1649,1649,1649,1649,0
20230807,112500,44842737,1649,1645,1649,1645,201
20230807,112400,44512088,1644,1644,1644,1644,0
20230807,112300,44512088,1644,1644,1644,1644,1
20230807,112200,44510444,1640,1640,1640,1640,0
20230807,112100,44510444,1640,1640,1640,1640,0
20230807,112000,44510444,1640,1638,1640,1638,690
20230807,111900,43378887,1637,1637,1637,1637,153
20230807,111800,43128426,1638,1636,1638,1636,1004
20230807,111700,41484861,1637,1637,1637,1637,0
20230807,111600,41484861,1637,1637,1637,1637,0
20230807,111500,41484861,1637,1637,1637,1637,201
20230807,111400,41155824,1637,1637,1637,1637,0
20230807,111300,41155824,1637,1637,1637,1637,0
20230807,111200,41155824,1637,1637,1637,1637,0
20230807,111100,41155824,1637,1637,1637,1637,0
20230807,111000,41155824,1637,1637,1637,1637,5
20230807,110900,41147639,1637,1637,1637,1637,0
20230807,110800,41147639,1637,1637,1637,1637,0
20230807,110700,41147639,1637,1637,1637,1637,1
20230807,110600,41146002,1635,1635,1635,1635,0
20230807,110500,41146002,1635,1635,1635,1635,0
20230807,110400,41146002,1635,1635,1635,1635,159
20230807,110300,40886037,1635,1635,1635,1635,0
20230807,110200,40886037,1635,1630,1635,1629,10
20230807,110100,40869739,1630,1635,1635,1630,1784
20230807,110000,37957899,1635,1635,1635,1635,1
20230807,105900,37956264,1629,1629,1629,1629,713
20230807,105800,36794787,1629,1629,1629,1629,31
20230807,105700,36744288,1629,1629,1629,1629,0
20230807,105600,36744288,1629,1629,1629,1629,0
20230807,105500,36744288,1629,1629,1629,1629,0
20230807,105400,36744288,1629,1629,1629,1629,1734
20230807,105300,33919602,1628,1628,1628,1628,50
20230807,105200,33838202,1631,1631,1631,1631,0
20230807,105100,33838202,1631,1631,1631,1631,100
20230807,105000,33675102,1629,1629,1629,1629,61
20230807,104900,33575733,1629,1626,1629,1626,297
20230807,104800,33092337,1626,1626,1626,1626,0
20230807,104700,33092337,1626,1626,1626,1626,0
20230807,104600,33092337,1626,1626,1626,1626,1
20230807,104500,33090711,1626,1626,1627,1626,722
20230807,104400,31916097,1627,1627,1627,1627,0
20230807,104300,31916097,1627,1627,1627,1627,0
20230807,104200,31916097,1627,1627,1627,1627,0
20230807,104100,31916097,1627,1625,1627,1625,110
20230807,104000,31737312,1626,1626,1626,1626,0
20230807,103900,31737312,1626,1626,1626,1626,0
20230807,103800,31737312,1626,1626,1626,1626,16
20230807,103700,31711296,1627,1621,1627,1620,289
20230807,103600,31241783,1627,1626,1627,1626,47
20230807,103500,31165335,1627,1627,1627,1627,52
20230807,103400,31080731,1627,1627,1627,1627,9
20230807,103300,31066088,1627,1626,1627,1625,15
20230807,103200,31041690,1624,1624,1624,1624,0
20230807,103100,31041690,1624,1625,1627,1624,154
20230807,103000,30791566,1626,1626,1626,1626,0
20230807,102900,30791566,1626,1626,1626,1626,0
20230807,102800,30791566,1626,1626,1626,1626,0
20230807,102700,30791566,1626,1626,1626,1626,92
20230807,102600,30641974,1627,1627,1627,1627,0
20230807,102500,30641974,1627,1627,1627,1626,252
20230807,102400,30232220,1626,1626,1626,1626,0
20230807,102300,30232220,1626,1626,1626,1626,213
20230807,102200,29885882,1626,1627,1627,1626,91
20230807,102100,29737906,1626,1626,1626,1626,0
20230807,102000,29737906,1626,1626,1626,1626,10
20230807,101900,29721646,1627,1627,1627,1627,2
20230807,101800,29718392,1627,1627,1627,1627,0
20230807,101700,29718392,1627,1627,1627,1627,0
20230807,101600,29718392,1627,1627,1627,1627,2
20230807,101500,29715138,1628,1628,1628,1628,0
20230807,101400,29715138,1628,1628,1628,1628,0
20230807,101300,29715138,1628,1628,1628,1628,0
20230807,101200,29715138,1628,1628,1628,1628,1
20230807,101100,29713510,1628,1619,1628,1619,812
20230807,101000,28398792,1618,1617,1618,1617,93
20230807,100900,28248355,1618,1618,1618,1618,0
20230807,100800,28248355,1618,1618,1618,1618,0
20230807,100700,28248355,1618,1618,1618,1618,0
20230807,100600,28248355,1618,1618,1618,1618,0
20230807,100500,28248355,1618,1618,1618,1618,0
20230807,100400,28248355,1618,1616,1618,1616,200
20230807,100300,27925153,1618,1618,1618,1618,0
20230807,100200,27925153,1618,1618,1618,1618,1
20230807,100100,27923535,1615,1615,1615,1615,198
20230807,100000,27603765,1619,1619,1619,1619,22
20230807,095900,27568147,1618,1618,1618,1618,0
20230807,095800,27568147,1618,1619,1619,1618,200
20230807,095700,27244514,1618,1618,1618,1618,150
20230807,095600,27001814,1629,1629,1629,1629,0
20230807,095500,27001814,1629,1625,1629,1625,300
20230807,095400,26514007,1625,1618,1625,1618,491
20230807,095300,25719156,1618,1615,1618,1615,2067
20230807,095200,22379154,1615,1615,1615,1615,0
20230807,095100,22379154,1615,1615,1615,1615,0
20230807,095000,22379154,1615,1615,1615,1615,17
20230807,094900,22351699,1615,1617,1617,1615,13
20230807,094800,22330701,1618,1618,1618,1618,61
20230807,094700,22232003,1619,1619,1619,1619,99
20230807,094600,22071722,1620,1620,1620,1620,0
20230807,094500,22071722,1620,1620,1620,1620,51
20230807,094400,21989102,1621,1621,1621,1621,0
20230807,094300,21989102,1621,1621,1621,1621,0
20230807,094200,21989102,1621,1612,1621,1610,703
20230807,094100,20856732,1622,1614,1623,1613,732
20230807,094000,19674423,1624,1620,1624,1614,1602
20230807,093900,17086988,1625,1625,1625,1625,77
20230807,093800,16961863,1628,1625,1628,1625,20
20230807,093700,16929354,1625,1625,1626,1625,219
20230807,093600,16573379,1625,1625,1625,1625,1
20230807,093500,16571754,1625,1620,1625,1620,588
20230807,093400,15619181,1620,1620,1620,1620,504
20230807,093300,14802701,1620,1620,1620,1620,101
20230807,093200,14639081,1620,1620,1620,1620,3
20230807,093100,14634221,1620,1620,1620,1620,1
20230807,093000,14632601,1614,1614,1614,1614,0
20230807,092900,14632601,1614,1614,1614,1614,0
20230807,092800,14632601,1614,1614,1614,1614,1
20230807,092700,14630987,1614,1620,1620,1614,20
20230807,092600,14598647,1614,1615,1615,1612,1170
20230807,092500,12710655,1620,1620,1620,1620,1004
20230807,092400,11084175,1625,1625,1625,1625,0
20230807,092300,11084175,1625,1625,1625,1625,6
20230807,092200,11074425,1631,1631,1631,1631,0
20230807,092100,11074425,1631,1631,1631,1631,0
20230807,092000,11074425,1631,1631,1631,1631,0
20230807,091900,11074425,1631,1631,1631,1631,1
20230807,091800,11072794,1631,1630,1631,1630,441
20230807,091700,10353963,1631,1631,1631,1631,1
20230807,091600,10352332,1615,1629,1629,1615,68
20230807,091500,10242218,1629,1613,1629,1613,21
20230807,091400,10208233,1629,1623,1629,1610,1183
20230807,091300,8291074,1635,1635,1635,1635,0
20230807,091200,8291074,1635,1635,1635,1635,0
20230807,091100,8291074,1635,1635,1635,1635,0
20230807,091000,8291074,1635,1635,1635,1635,0
20230807,090900,8291074,1635,1635,1635,1635,1
20230807,090800,8289439,1620,1620,1620,1620,0
20230807,090700,8289439,1620,1620,1620,1620,621
20230807,090600,7283419,1620,1620,1620,1620,604
20230807,090500,6304939,1643,1643,1643,1643,14
20230807,090400,6281937,1620,1630,1630,1620,513
20230807,090300,5446337,1655,1655,1655,1655,0
20230807,090200,5446337,1655,1656,1656,1637,2410
20230807,090100,1491816,1654,1654,1654,1654,52
20230807,090000,1405808,1654,1654,1654,1651,850