KissMeData/225430/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,201500,104287018,1143,1143,1143,1143,838
20230810,201400,104287018,1143,1143,1143,1143,0
20230810,201300,104287018,1143,1143,1143,1143,0
20230810,201200,104287018,1143,1143,1143,1143,0
20230810,201100,104287018,1143,1143,1143,1143,0
20230810,201000,104287018,1143,1143,1143,1143,0
20230810,200900,104287018,1143,1143,1143,1143,0
20230810,200800,104287018,1143,1143,1143,1143,0
20230810,200700,104287018,1143,1143,1143,1143,0
20230810,200600,104287018,1143,1143,1143,1143,0
20230810,200500,104287018,1143,1143,1143,1143,0
20230810,200400,104287018,1143,1143,1143,1143,0
20230810,200300,104287018,1143,1143,1143,1143,0
20230810,200200,104287018,1143,1143,1143,1143,0
20230810,200100,104287018,1143,1143,1143,1143,0
20230810,200000,104287018,1143,1143,1143,1143,0
20230810,195900,104287018,1143,1143,1143,1143,0
20230810,195800,104287018,1143,1143,1143,1143,0
20230810,195700,104287018,1143,1143,1143,1143,0
20230810,195600,104287018,1143,1143,1143,1143,0
20230810,195500,104287018,1143,1143,1143,1143,0
20230810,195400,104287018,1143,1143,1143,1143,0
20230810,195300,104287018,1143,1143,1143,1143,0
20230810,195200,104287018,1143,1143,1143,1143,0
20230810,195100,104287018,1143,1143,1143,1143,0
20230810,195000,104287018,1143,1143,1143,1143,0
20230810,194900,104287018,1143,1143,1143,1143,0
20230810,194800,104287018,1143,1143,1143,1143,0
20230810,194700,104287018,1143,1143,1143,1143,0
20230810,194600,104287018,1143,1143,1143,1143,0
20230810,194500,104287018,1143,1143,1143,1143,838
20230810,194400,104287018,1143,1143,1143,1143,0
20230810,194300,104287018,1143,1143,1143,1143,0
20230810,194200,104287018,1143,1143,1143,1143,0
20230810,194100,104287018,1143,1143,1143,1143,0
20230810,194000,104287018,1143,1143,1143,1143,0
20230810,193900,104287018,1143,1143,1143,1143,0
20230810,193800,104287018,1143,1143,1143,1143,0
20230810,193700,104287018,1143,1143,1143,1143,0
20230810,193600,104287018,1143,1143,1143,1143,0
20230810,193500,104287018,1143,1143,1143,1143,0
20230810,193400,104287018,1143,1143,1143,1143,0
20230810,193300,104287018,1143,1143,1143,1143,0
20230810,193200,104287018,1143,1143,1143,1143,0
20230810,193100,104287018,1143,1143,1143,1143,0
20230810,193000,104287018,1143,1143,1143,1143,0
20230810,192900,104287018,1143,1143,1143,1143,0
20230810,192800,104287018,1143,1143,1143,1143,0
20230810,192700,104287018,1143,1143,1143,1143,0
20230810,192600,104287018,1143,1143,1143,1143,0
20230810,192500,104287018,1143,1143,1143,1143,0
20230810,192400,104287018,1143,1143,1143,1143,0
20230810,192300,104287018,1143,1143,1143,1143,0
20230810,192200,104287018,1143,1143,1143,1143,0
20230810,192100,104287018,1143,1143,1143,1143,0
20230810,192000,104287018,1143,1143,1143,1143,0
20230810,191900,104287018,1143,1143,1143,1143,0
20230810,191800,104287018,1143,1143,1143,1143,0
20230810,191700,104287018,1143,1143,1143,1143,0
20230810,191600,104287018,1143,1143,1143,1143,0
20230810,191500,104287018,1143,1143,1143,1143,838
20230810,191400,104287018,1143,1143,1143,1143,0
20230810,191300,104287018,1143,1143,1143,1143,0
20230810,191200,104287018,1143,1143,1143,1143,0
20230810,191100,104287018,1143,1143,1143,1143,0
20230810,191000,104287018,1143,1143,1143,1143,0
20230810,190900,104287018,1143,1143,1143,1143,0
20230810,190800,104287018,1143,1143,1143,1143,0
20230810,190700,104287018,1143,1143,1143,1143,0
20230810,190600,104287018,1143,1143,1143,1143,0
20230810,190500,104287018,1143,1143,1143,1143,0
20230810,190400,104287018,1143,1143,1143,1143,0
20230810,190300,104287018,1143,1143,1143,1143,0
20230810,190200,104287018,1143,1143,1143,1143,0
20230810,190100,104287018,1143,1143,1143,1143,0
20230810,190000,104287018,1143,1143,1143,1143,0
20230810,185900,104287018,1143,1143,1143,1143,0
20230810,185800,104287018,1143,1143,1143,1143,0
20230810,185700,104287018,1143,1143,1143,1143,0
20230810,185600,104287018,1143,1143,1143,1143,0
20230810,185500,104287018,1143,1143,1143,1143,0
20230810,185400,104287018,1143,1143,1143,1143,0
20230810,185300,104287018,1143,1143,1143,1143,0
20230810,185200,104287018,1143,1143,1143,1143,0
20230810,185100,104287018,1143,1143,1143,1143,0
20230810,185000,104287018,1143,1143,1143,1143,0
20230810,184900,104287018,1143,1143,1143,1143,0
20230810,184800,104287018,1143,1143,1143,1143,0
20230810,184700,104287018,1143,1143,1143,1143,0
20230810,184600,104287018,1143,1143,1143,1143,0
20230810,184500,104287018,1143,1143,1143,1143,838
20230810,184400,104287018,1143,1143,1143,1143,0
20230810,184300,104287018,1143,1143,1143,1143,0
20230810,184200,104287018,1143,1143,1143,1143,0
20230810,184100,104287018,1143,1143,1143,1143,0
20230810,184000,104287018,1143,1143,1143,1143,0
20230810,183900,104287018,1143,1143,1143,1143,0
20230810,183800,104287018,1143,1143,1143,1143,0
20230810,183700,104287018,1143,1143,1143,1143,0
20230810,183600,104287018,1143,1143,1143,1143,0
20230810,183500,104287018,1143,1143,1143,1143,0
20230810,183400,104287018,1143,1143,1143,1143,0
20230810,183300,104287018,1143,1143,1143,1143,0
20230810,183200,104287018,1143,1143,1143,1143,0
20230810,183100,104287018,1143,1143,1143,1143,0
20230810,183000,104287018,1143,1143,1143,1143,0
20230810,182900,104287018,1143,1143,1143,1143,0
20230810,182800,104287018,1143,1143,1143,1143,0
20230810,182700,104287018,1143,1143,1143,1143,0
20230810,182600,104287018,1143,1143,1143,1143,0
20230810,182500,104287018,1143,1143,1143,1143,0
20230810,182400,104287018,1143,1143,1143,1143,0
20230810,182300,104287018,1143,1143,1143,1143,0
20230810,182200,104287018,1143,1143,1143,1143,0
20230810,182100,104287018,1143,1143,1143,1143,0
20230810,182000,104287018,1143,1143,1143,1143,0
20230810,181900,104287018,1143,1143,1143,1143,0
20230810,181800,104287018,1143,1143,1143,1143,0
20230810,181700,104287018,1143,1143,1143,1143,0
20230810,181600,104287018,1143,1143,1143,1143,0
20230810,181500,104287018,1143,1143,1143,1143,838
20230810,181400,104287018,1143,1143,1143,1143,0
20230810,181300,104287018,1143,1143,1143,1143,0
20230810,181200,104287018,1143,1143,1143,1143,0
20230810,181100,104287018,1143,1143,1143,1143,0
20230810,181000,104287018,1143,1143,1143,1143,0
20230810,180900,104287018,1143,1143,1143,1143,0
20230810,180800,104287018,1143,1143,1143,1143,0
20230810,180700,104287018,1143,1143,1143,1143,0
20230810,180600,104287018,1143,1143,1143,1143,0
20230810,180500,104287018,1143,1143,1143,1143,0
20230810,180400,104287018,1143,1143,1143,1143,0
20230810,180300,104287018,1143,1143,1143,1143,0
20230810,180200,104287018,1143,1143,1143,1143,0
20230810,180100,104287018,1143,1143,1143,1143,0
20230810,180000,104287018,1143,1143,1143,1143,0
20230810,175900,104287018,1143,1143,1143,1143,0
20230810,175800,104287018,1143,1143,1143,1143,0
20230810,175700,104287018,1143,1143,1143,1143,0
20230810,175600,104287018,1143,1143,1143,1143,0
20230810,175500,104287018,1143,1143,1143,1143,0
20230810,175400,104287018,1143,1143,1143,1143,0
20230810,175300,104287018,1143,1143,1143,1143,0
20230810,175200,104287018,1143,1143,1143,1143,0
20230810,175100,104287018,1143,1143,1143,1143,0
20230810,175000,104287018,1143,1143,1143,1143,0
20230810,174900,104287018,1143,1143,1143,1143,0
20230810,174800,104287018,1143,1143,1143,1143,0
20230810,174700,104287018,1143,1143,1143,1143,0
20230810,174600,104287018,1143,1143,1143,1143,0
20230810,174500,104287018,1143,1143,1143,1143,838
20230810,174400,104287018,1143,1143,1143,1143,0
20230810,174300,104287018,1143,1143,1143,1143,0
20230810,174200,104287018,1143,1143,1143,1143,0
20230810,174100,104287018,1143,1143,1143,1143,0
20230810,174000,104287018,1143,1143,1143,1143,0
20230810,173900,104287018,1143,1143,1143,1143,0
20230810,173800,104287018,1143,1143,1143,1143,0
20230810,173700,104287018,1143,1143,1143,1143,0
20230810,173600,104287018,1143,1143,1143,1143,0
20230810,173500,104287018,1143,1143,1143,1143,0
20230810,173400,104287018,1143,1143,1143,1143,0
20230810,173300,104287018,1143,1143,1143,1143,0
20230810,173200,104287018,1143,1143,1143,1143,0
20230810,173100,104287018,1143,1143,1143,1143,0
20230810,173000,104287018,1143,1143,1143,1143,0
20230810,172900,104287018,1143,1143,1143,1143,0
20230810,172800,104287018,1143,1143,1143,1143,0
20230810,172700,104287018,1143,1143,1143,1143,0
20230810,172600,104287018,1143,1143,1143,1143,0
20230810,172500,104287018,1143,1143,1143,1143,0
20230810,172400,104287018,1143,1143,1143,1143,0
20230810,172300,104287018,1143,1143,1143,1143,0
20230810,172200,104287018,1143,1143,1143,1143,0
20230810,172100,104287018,1143,1143,1143,1143,0
20230810,172000,104287018,1143,1143,1143,1143,0
20230810,171900,104287018,1143,1143,1143,1143,0
20230810,171800,104287018,1143,1143,1143,1143,0
20230810,171700,104287018,1143,1143,1143,1143,0
20230810,171600,104287018,1143,1143,1143,1143,0
20230810,171500,104287018,1143,1143,1143,1143,838
20230810,171400,104287018,1143,1143,1143,1143,0
20230810,171300,104287018,1143,1143,1143,1143,0
20230810,171200,104287018,1143,1143,1143,1143,0
20230810,171100,104287018,1143,1143,1143,1143,0
20230810,171000,104287018,1143,1143,1143,1143,0
20230810,170900,104287018,1143,1143,1143,1143,0
20230810,170800,104287018,1143,1143,1143,1143,0
20230810,170700,104287018,1143,1143,1143,1143,0
20230810,170600,104287018,1143,1143,1143,1143,0
20230810,170500,104287018,1143,1143,1143,1143,0
20230810,170400,104287018,1143,1143,1143,1143,0
20230810,170300,104287018,1143,1143,1143,1143,0
20230810,170200,104287018,1143,1143,1143,1143,0
20230810,170100,104287018,1143,1143,1143,1143,0
20230810,170000,104287018,1143,1143,1143,1143,0
20230810,165900,104287018,1143,1143,1143,1143,0
20230810,165800,104287018,1143,1143,1143,1143,0
20230810,165700,104287018,1143,1143,1143,1143,0
20230810,165600,104287018,1143,1143,1143,1143,0
20230810,165500,104287018,1143,1143,1143,1143,0
20230810,165400,104287018,1143,1143,1143,1143,0
20230810,165300,104287018,1143,1143,1143,1143,0
20230810,165200,104287018,1143,1143,1143,1143,0
20230810,165100,104287018,1143,1143,1143,1143,0
20230810,165000,104287018,1143,1143,1143,1143,0
20230810,164900,104287018,1143,1143,1143,1143,0
20230810,164800,104287018,1143,1143,1143,1143,0
20230810,164700,104287018,1143,1143,1143,1143,0
20230810,164600,104287018,1143,1143,1143,1143,0
20230810,164500,104287018,1143,1143,1143,1143,838
20230810,164400,104287018,1143,1143,1143,1143,0
20230810,164300,104287018,1143,1143,1143,1143,0
20230810,164200,104287018,1143,1143,1143,1143,0
20230810,164100,104287018,1143,1143,1143,1143,0
20230810,164000,104287018,1143,1143,1143,1143,0
20230810,163900,104287018,1143,1143,1143,1143,0
20230810,163800,104287018,1143,1143,1143,1143,0
20230810,163700,104287018,1143,1143,1143,1143,0
20230810,163600,104287018,1143,1143,1143,1143,0
20230810,163500,104287018,1143,1143,1143,1143,0
20230810,163400,104287018,1143,1143,1143,1143,0
20230810,163300,104287018,1143,1143,1143,1143,0
20230810,163200,104287018,1143,1143,1143,1143,0
20230810,163100,104287018,1143,1143,1143,1143,0
20230810,163000,104287018,1143,1143,1143,1143,0
20230810,162900,104287018,1143,1143,1143,1143,0
20230810,162800,104287018,1143,1143,1143,1143,0
20230810,162700,104287018,1143,1143,1143,1143,0
20230810,162600,104287018,1143,1143,1143,1143,0
20230810,162500,104287018,1143,1143,1143,1143,0
20230810,162400,104287018,1143,1143,1143,1143,0
20230810,162300,104287018,1143,1143,1143,1143,0
20230810,162200,104287018,1143,1143,1143,1143,0
20230810,162100,104287018,1143,1143,1143,1143,0
20230810,162000,104287018,1143,1143,1143,1143,0
20230810,161900,104287018,1143,1143,1143,1143,0
20230810,161800,104287018,1143,1143,1143,1143,0
20230810,161700,104287018,1143,1143,1143,1143,0
20230810,161600,104287018,1143,1143,1143,1143,0
20230810,161500,104287018,1143,1143,1143,1143,838
20230810,161400,104287018,1143,1143,1143,1143,0
20230810,161300,104287018,1143,1143,1143,1143,0
20230810,161200,104287018,1143,1143,1143,1143,0
20230810,161100,104287018,1143,1143,1143,1143,0
20230810,161000,104287018,1143,1143,1143,1143,0
20230810,160900,104287018,1143,1143,1143,1143,0
20230810,160800,104287018,1143,1143,1143,1143,0
20230810,160700,104287018,1143,1143,1143,1143,0
20230810,160600,104287018,1143,1143,1143,1143,0
20230810,160500,104287018,1143,1143,1143,1143,0
20230810,160400,104287018,1143,1143,1143,1143,0
20230810,160300,104287018,1143,1143,1143,1143,0
20230810,160200,104287018,1143,1143,1143,1143,0
20230810,160100,104287018,1143,1143,1143,1143,0
20230810,160000,104287018,1143,1143,1143,1143,0
20230810,155900,104287018,1143,1143,1143,1143,0
20230810,155800,104287018,1143,1143,1143,1143,0
20230810,155700,104287018,1143,1143,1143,1143,0
20230810,155600,104287018,1143,1143,1143,1143,0
20230810,155500,104287018,1143,1143,1143,1143,0
20230810,155400,104287018,1143,1143,1143,1143,0
20230810,155300,104287018,1143,1143,1143,1143,0
20230810,155200,104287018,1143,1143,1143,1143,0
20230810,155100,104287018,1143,1143,1143,1143,0
20230810,155000,104287018,1143,1143,1143,1143,0
20230810,154900,104287018,1143,1143,1143,1143,0
20230810,154800,104287018,1143,1143,1143,1143,0
20230810,154700,104287018,1143,1143,1143,1143,0
20230810,154600,104287018,1143,1143,1143,1143,0
20230810,154500,104287018,1143,1143,1143,1143,838
20230810,154400,104287018,1143,1143,1143,1143,0
20230810,154300,104287018,1143,1143,1143,1143,0
20230810,154200,104287018,1143,1143,1143,1143,0
20230810,154100,104287018,1143,1143,1143,1143,0
20230810,154000,104287018,1143,1143,1143,1143,0
20230810,153900,104287018,1143,1143,1143,1143,0
20230810,153800,104287018,1143,1143,1143,1143,0
20230810,153700,104287018,1143,1143,1143,1143,0
20230810,153600,104287018,1143,1143,1143,1143,0
20230810,153500,104287018,1143,1143,1143,1143,0
20230810,153400,104287018,1143,1143,1143,1143,0
20230810,153300,104287018,1143,1143,1143,1143,0
20230810,153200,104287018,1143,1143,1143,1143,0
20230810,153100,104287018,1143,1143,1143,1143,0
20230810,153000,104287018,1143,1143,1143,1143,838
20230810,152900,103329184,1143,1143,1143,1143,0
20230810,152800,103329184,1143,1143,1143,1143,0
20230810,152700,103329184,1143,1143,1143,1143,0
20230810,152600,103329184,1143,1143,1143,1143,0
20230810,152500,103329184,1143,1143,1143,1143,0
20230810,152400,103329184,1143,1143,1143,1143,0
20230810,152300,103329184,1143,1143,1143,1143,0
20230810,152200,103329184,1143,1143,1143,1143,0
20230810,152100,103329184,1143,1143,1143,1143,0
20230810,152000,103329184,1143,1143,1143,1143,0
20230810,151900,103329184,1143,1140,1143,1136,740
20230810,151800,102486832,1145,1145,1145,1145,0
20230810,151700,102486832,1145,1145,1145,1145,1
20230810,151600,102485687,1135,1145,1145,1135,2307
20230810,151500,99860713,1146,1146,1146,1146,9
20230810,151400,99850399,1145,1145,1145,1145,50
20230810,151300,99793149,1149,1149,1149,1149,0
20230810,151200,99793149,1149,1149,1149,1149,0
20230810,151100,99793149,1149,1149,1149,1149,0
20230810,151000,99793149,1149,1149,1149,1149,5
20230810,150900,99787404,1149,1149,1149,1149,0
20230810,150800,99787404,1149,1149,1149,1149,0
20230810,150700,99787404,1149,1149,1149,1149,0
20230810,150600,99787404,1149,1149,1149,1149,0
20230810,150500,99787404,1149,1149,1149,1149,1
20230810,150400,99786255,1144,1144,1144,1144,0
20230810,150300,99786255,1144,1144,1144,1144,0
20230810,150200,99786255,1144,1144,1144,1144,0
20230810,150100,99786255,1144,1144,1144,1144,0
20230810,150000,99786255,1144,1144,1144,1144,0
20230810,145900,99786255,1144,1144,1144,1144,0
20230810,145800,99786255,1144,1144,1144,1144,1
20230810,145700,99785111,1151,1151,1151,1151,20
20230810,145600,99762091,1151,1151,1151,1151,0
20230810,145500,99762091,1151,1151,1151,1151,0
20230810,145400,99762091,1151,1149,1151,1149,2
20230810,145300,99759791,1143,1145,1145,1143,58
20230810,145200,99693384,1145,1145,1145,1145,283
20230810,145100,99369349,1145,1145,1145,1145,0
20230810,145000,99369349,1145,1145,1145,1145,0
20230810,144900,99369349,1145,1145,1145,1145,1
20230810,144800,99368204,1152,1152,1152,1152,2
20230810,144700,99365900,1152,1153,1154,1152,12
20230810,144600,99352069,1156,1153,1156,1140,3005
20230810,144500,95919458,1159,1159,1159,1159,0
20230810,144400,95919458,1159,1159,1159,1159,15
20230810,144300,95902073,1159,1159,1159,1159,0
20230810,144200,95902073,1159,1159,1159,1159,1
20230810,144100,95900914,1153,1153,1153,1153,0
20230810,144000,95900914,1153,1153,1153,1153,0
20230810,143900,95900914,1153,1153,1153,1153,1
20230810,143800,95899761,1153,1153,1153,1153,1
20230810,143700,95898608,1160,1160,1160,1160,0
20230810,143600,95898608,1160,1159,1160,1159,11
20230810,143500,95885849,1160,1161,1161,1160,22
20230810,143400,95860318,1161,1161,1161,1161,22
20230810,143300,95834776,1161,1161,1161,1161,0
20230810,143200,95834776,1161,1161,1161,1161,4
20230810,143100,95830132,1161,1161,1161,1161,0
20230810,143000,95830132,1161,1161,1161,1161,0
20230810,142900,95830132,1161,1161,1161,1161,4
20230810,142800,95825488,1161,1161,1161,1161,18
20230810,142700,95804590,1161,1161,1161,1161,1000
20230810,142600,94643590,1161,1161,1161,1161,0
20230810,142500,94643590,1161,1161,1161,1161,8
20230810,142400,94634302,1161,1161,1161,1161,11
20230810,142300,94621531,1161,1161,1161,1161,4
20230810,142200,94616887,1160,1161,1161,1160,31
20230810,142100,94580916,1161,1160,1161,1160,4
20230810,142000,94576273,1161,1161,1161,1161,22
20230810,141900,94550731,1161,1161,1161,1161,4
20230810,141800,94546087,1162,1158,1162,1158,3000
20230810,141700,91068039,1158,1158,1158,1158,0
20230810,141600,91068039,1158,1158,1158,1158,0
20230810,141500,91068039,1158,1158,1158,1158,0
20230810,141400,91068039,1158,1158,1158,1158,0
20230810,141300,91068039,1158,1158,1158,1158,0
20230810,141200,91068039,1158,1158,1158,1158,0
20230810,141100,91068039,1158,1158,1158,1158,74
20230810,141000,90982347,1158,1158,1158,1158,0
20230810,140900,90982347,1158,1158,1158,1158,493
20230810,140800,90411453,1158,1158,1158,1158,0
20230810,140700,90411453,1158,1158,1158,1158,0
20230810,140600,90411453,1158,1158,1158,1158,4
20230810,140500,90406821,1158,1158,1158,1158,0
20230810,140400,90406821,1158,1158,1158,1158,3
20230810,140300,90403347,1159,1158,1159,1158,4166
20230810,140200,85575389,1158,1151,1158,1142,4050
20230810,140100,80938807,1153,1153,1153,1153,0
20230810,140000,80938807,1153,1153,1153,1153,0
20230810,135900,80938807,1153,1158,1158,1153,403
20230810,135800,80472170,1158,1157,1158,1157,1531
20230810,135700,78699273,1159,1160,1160,1159,26
20230810,135600,78669117,1160,1160,1160,1160,11
20230810,135500,78656357,1160,1160,1160,1160,0
20230810,135400,78656357,1160,1160,1160,1160,0
20230810,135300,78656357,1160,1160,1160,1160,0
20230810,135200,78656357,1160,1160,1160,1160,276
20230810,135100,78336197,1160,1160,1160,1160,15
20230810,135000,78318797,1160,1160,1160,1160,0
20230810,134900,78318797,1160,1159,1160,1159,8
20230810,134800,78309520,1160,1157,1160,1157,1138
20230810,134700,76992629,1160,1161,1161,1160,8
20230810,134600,76983343,1161,1162,1162,1161,15
20230810,134500,76965924,1164,1155,1164,1155,3000
20230810,134400,73494575,1155,1155,1155,1155,0
20230810,134300,73494575,1155,1155,1155,1155,0
20230810,134200,73494575,1155,1155,1155,1155,0
20230810,134100,73494575,1155,1155,1155,1155,22
20230810,134000,73469165,1155,1155,1155,1155,200
20230810,133900,73238165,1155,1155,1155,1155,0
20230810,133800,73238165,1155,1155,1155,1155,17
20230810,133700,73218530,1156,1156,1156,1156,0
20230810,133600,73218530,1156,1156,1156,1156,11
20230810,133500,73205814,1150,1154,1154,1150,14513
20230810,133400,56499563,1151,1151,1151,1151,100
20230810,133300,56384463,1156,1156,1156,1151,50
20230810,133200,56326818,1156,1156,1156,1156,0
20230810,133100,56326818,1156,1157,1157,1156,18
20230810,133000,56305994,1157,1157,1157,1157,12
20230810,132900,56292110,1157,1157,1157,1157,44
20230810,132800,56241202,1157,1153,1157,1153,270
20230810,132700,55929377,1153,1153,1153,1153,0
20230810,132600,55929377,1153,1151,1153,1151,1018
20230810,132500,54756740,1150,1150,1150,1150,0
20230810,132400,54756740,1150,1150,1150,1150,0
20230810,132300,54756740,1150,1150,1150,1150,1041
20230810,132200,53559590,1150,1150,1150,1150,11
20230810,132100,53546940,1146,1146,1146,1146,54
20230810,132000,53485056,1149,1149,1149,1149,0
20230810,131900,53485056,1149,1149,1149,1149,100
20230810,131800,53370156,1148,1148,1148,1148,1201
20230810,131700,51991408,1148,1148,1148,1148,4
20230810,131600,51986816,1145,1145,1145,1145,1000
20230810,131500,50841816,1148,1148,1148,1148,0
20230810,131400,50841816,1148,1148,1148,1148,0
20230810,131300,50841816,1148,1148,1148,1148,4
20230810,131200,50837224,1145,1145,1145,1145,0
20230810,131100,50837224,1145,1145,1145,1145,60
20230810,131000,50768524,1148,1148,1148,1148,0
20230810,130900,50768524,1148,1148,1148,1148,0
20230810,130800,50768524,1148,1148,1148,1148,0
20230810,130700,50768524,1148,1148,1148,1148,0
20230810,130600,50768524,1148,1148,1148,1148,0
20230810,130500,50768524,1148,1146,1148,1144,561
20230810,130400,50126686,1146,1146,1146,1146,0
20230810,130300,50126686,1146,1146,1146,1146,0
20230810,130200,50126686,1146,1146,1146,1146,0
20230810,130100,50126686,1146,1146,1146,1146,0
20230810,130000,50126686,1146,1146,1146,1146,143
20230810,125900,49962808,1144,1144,1144,1144,1
20230810,125800,49961664,1144,1147,1147,1144,1770
20230810,125700,47932246,1147,1147,1147,1147,1
20230810,125600,47931099,1147,1147,1147,1147,950
20230810,125500,46841449,1147,1147,1147,1147,0
20230810,125400,46841449,1147,1147,1147,1147,0
20230810,125300,46841449,1147,1147,1147,1147,1000
20230810,125200,45694449,1147,1147,1147,1147,1000
20230810,125100,44547449,1146,1146,1146,1146,208
20230810,125000,44309081,1144,1144,1144,1144,13
20230810,124900,44294209,1144,1146,1146,1144,49
20230810,124800,44238149,1144,1144,1144,1144,308
20230810,124700,43885797,1147,1147,1147,1147,1030
20230810,124600,42704387,1147,1147,1147,1147,0
20230810,124500,42704387,1147,1146,1147,1146,5
20230810,124400,42698653,1146,1146,1146,1146,1
20230810,124300,42697507,1146,1146,1146,1146,37
20230810,124200,42655105,1148,1148,1148,1148,0
20230810,124100,42655105,1148,1147,1148,1147,1000
20230810,124000,41507788,1148,1145,1148,1145,5000
20230810,123900,35769975,1146,1146,1146,1146,0
20230810,123800,35769975,1146,1146,1146,1146,0
20230810,123700,35769975,1146,1146,1146,1146,0
20230810,123600,35769975,1146,1146,1146,1146,0
20230810,123500,35769975,1146,1146,1146,1146,0
20230810,123400,35769975,1146,1146,1146,1146,0
20230810,123300,35769975,1146,1146,1146,1146,0
20230810,123200,35769975,1146,1146,1146,1146,0
20230810,123100,35769975,1146,1146,1146,1146,0
20230810,123000,35769975,1146,1146,1146,1146,0
20230810,122900,35769975,1146,1146,1146,1146,0
20230810,122800,35769975,1146,1146,1146,1146,0
20230810,122700,35769975,1146,1146,1146,1146,0
20230810,122600,35769975,1146,1146,1146,1146,0
20230810,122500,35769975,1146,1145,1146,1145,9
20230810,122400,35759664,1147,1147,1147,1147,0
20230810,122300,35759664,1147,1147,1147,1147,0
20230810,122200,35759664,1147,1147,1147,1147,0
20230810,122100,35759664,1147,1141,1147,1141,100
20230810,122000,35645471,1141,1142,1142,1141,418
20230810,121900,35168332,1147,1147,1147,1147,0
20230810,121800,35168332,1147,1147,1147,1147,0
20230810,121700,35168332,1147,1147,1147,1147,0
20230810,121600,35168332,1147,1147,1147,1147,0
20230810,121500,35168332,1147,1142,1147,1142,3
20230810,121400,35164896,1148,1148,1148,1148,0
20230810,121300,35164896,1148,1148,1148,1148,0
20230810,121200,35164896,1148,1148,1148,1148,0
20230810,121100,35164896,1148,1148,1148,1148,0
20230810,121000,35164896,1148,1148,1148,1148,0
20230810,120900,35164896,1148,1148,1148,1148,0
20230810,120800,35164896,1148,1148,1148,1148,11
20230810,120700,35152268,1149,1149,1149,1149,0
20230810,120600,35152268,1149,1149,1149,1149,0
20230810,120500,35152268,1149,1149,1149,1149,0
20230810,120400,35152268,1149,1149,1149,1149,0
20230810,120300,35152268,1149,1149,1149,1149,0
20230810,120200,35152268,1149,1149,1149,1149,0
20230810,120100,35152268,1149,1144,1149,1141,4004
20230810,120000,30580176,1150,1150,1150,1150,0
20230810,115900,30580176,1150,1150,1150,1150,0
20230810,115800,30580176,1150,1150,1150,1150,11
20230810,115700,30567526,1150,1150,1150,1150,0
20230810,115600,30567526,1150,1150,1150,1150,0
20230810,115500,30567526,1150,1150,1150,1150,24
20230810,115400,30539926,1150,1150,1150,1150,0
20230810,115300,30539926,1150,1150,1150,1150,0
20230810,115200,30539926,1150,1150,1150,1150,0
20230810,115100,30539926,1150,1150,1150,1150,0
20230810,115000,30539926,1150,1150,1150,1150,0
20230810,114900,30539926,1150,1150,1150,1150,0
20230810,114800,30539926,1150,1150,1150,1150,4
20230810,114700,30535326,1150,1150,1150,1150,11
20230810,114600,30522676,1150,1150,1150,1150,0
20230810,114500,30522676,1150,1150,1150,1150,4
20230810,114400,30518076,1151,1151,1151,1151,0
20230810,114300,30518076,1151,1151,1151,1151,0
20230810,114200,30518076,1151,1151,1151,1151,4
20230810,114100,30513472,1151,1151,1151,1151,0
20230810,114000,30513472,1151,1151,1151,1151,11
20230810,113900,30500811,1152,1152,1152,1152,0
20230810,113800,30500811,1152,1152,1152,1152,0
20230810,113700,30500811,1152,1152,1152,1152,0
20230810,113600,30500811,1152,1151,1152,1150,12
20230810,113500,30486992,1152,1152,1152,1152,112
20230810,113400,30357968,1152,1152,1152,1152,1
20230810,113300,30356816,1152,1152,1152,1152,0
20230810,113200,30356816,1152,1152,1152,1151,6
20230810,113100,30349905,1152,1152,1152,1152,14
20230810,113000,30333777,1152,1152,1152,1152,11
20230810,112900,30321105,1152,1152,1152,1152,0
20230810,112800,30321105,1152,1152,1152,1152,12
20230810,112700,30307281,1152,1149,1152,1148,44
20230810,112600,30256659,1150,1150,1150,1149,624
20230810,112500,29539062,1150,1150,1150,1150,24
20230810,112400,29511462,1150,1149,1150,1149,52
20230810,112300,29451713,1150,1150,1150,1149,757
20230810,112200,28581191,1150,1150,1150,1150,4
20230810,112100,28576591,1149,1149,1149,1149,35
20230810,112000,28536376,1149,1149,1149,1149,288
20230810,111900,28205464,1149,1149,1149,1149,4
20230810,111800,28200868,1150,1141,1150,1141,1007
20230810,111700,27048994,1140,1140,1140,1140,1613
20230810,111600,25210174,1140,1140,1140,1140,0
20230810,111500,25210174,1140,1139,1140,1139,5
20230810,111400,25204475,1140,1140,1140,1139,36
20230810,111300,25163437,1140,1140,1140,1140,11
20230810,111200,25150897,1140,1140,1140,1140,36
20230810,111100,25109857,1140,1139,1140,1139,791
20230810,111000,24208847,1139,1139,1139,1139,4
20230810,110900,24204291,1139,1138,1139,1137,42
20230810,110800,24156493,1138,1138,1138,1138,12
20230810,110700,24142837,1139,1139,1139,1139,0
20230810,110600,24142837,1139,1139,1139,1139,4
20230810,110500,24138281,1132,1132,1132,1132,0
20230810,110400,24138281,1132,1132,1132,1132,1
20230810,110300,24137149,1138,1138,1138,1138,3
20230810,110200,24133735,1138,1139,1139,1138,504
20230810,110100,23560179,1138,1138,1138,1138,0
20230810,110000,23560179,1138,1138,1138,1138,300
20230810,105900,23218779,1137,1137,1137,1137,197
20230810,105800,22994790,1137,1137,1137,1137,4
20230810,105700,22990242,1136,1136,1136,1136,67
20230810,105600,22914130,1136,1136,1136,1136,500
20230810,105500,22346130,1135,1135,1135,1135,26
20230810,105400,22316620,1135,1135,1135,1135,0
20230810,105300,22316620,1135,1135,1135,1135,0
20230810,105200,22316620,1135,1135,1135,1135,8
20230810,105100,22307540,1136,1136,1136,1136,0
20230810,105000,22307540,1136,1136,1136,1136,0
20230810,104900,22307540,1136,1136,1136,1136,0
20230810,104800,22307540,1136,1136,1136,1136,0
20230810,104700,22307540,1136,1136,1136,1136,0
20230810,104600,22307540,1136,1136,1136,1136,0
20230810,104500,22307540,1136,1136,1136,1136,0
20230810,104400,22307540,1136,1136,1136,1136,943
20230810,104300,21236292,1136,1136,1136,1136,0
20230810,104200,21236292,1136,1136,1136,1136,0
20230810,104100,21236292,1136,1136,1136,1136,0
20230810,104000,21236292,1136,1136,1136,1136,2
20230810,103900,21234020,1136,1136,1136,1136,0
20230810,103800,21234020,1136,1136,1136,1136,0
20230810,103700,21234020,1136,1135,1136,1135,2
20230810,103600,21231749,1136,1135,1136,1135,2
20230810,103500,21229478,1136,1136,1136,1135,36
20230810,103400,21188583,1136,1136,1136,1136,0
20230810,103300,21188583,1136,1136,1136,1136,0
20230810,103200,21188583,1136,1136,1136,1136,0
20230810,103100,21188583,1136,1136,1136,1136,0
20230810,103000,21188583,1136,1136,1136,1135,116
20230810,102900,21056808,1127,1127,1127,1127,0
20230810,102800,21056808,1127,1127,1127,1127,0
20230810,102700,21056808,1127,1134,1134,1127,200
20230810,102600,20830672,1134,1135,1135,1134,332
20230810,102500,20453864,1135,1135,1135,1135,0
20230810,102400,20453864,1135,1135,1135,1135,0
20230810,102300,20453864,1135,1134,1135,1134,17
20230810,102200,20434573,1134,1135,1135,1134,104
20230810,102100,20316536,1135,1135,1135,1135,0
20230810,102000,20316536,1135,1135,1135,1135,0
20230810,101900,20316536,1135,1135,1135,1135,4
20230810,101800,20311996,1134,1134,1134,1134,0
20230810,101700,20311996,1134,1134,1134,1134,0
20230810,101600,20311996,1134,1134,1134,1134,1
20230810,101500,20310862,1135,1135,1135,1135,2
20230810,101400,20308592,1131,1134,1135,1131,14
20230810,101300,20292707,1135,1135,1135,1134,25
20230810,101200,20264333,1135,1135,1135,1135,14
20230810,101100,20248443,1131,1131,1131,1131,1
20230810,101000,20247312,1135,1135,1135,1135,0
20230810,100900,20247312,1135,1135,1135,1135,2
20230810,100800,20245042,1135,1135,1135,1135,11
20230810,100700,20232557,1135,1135,1135,1135,0
20230810,100600,20232557,1135,1135,1135,1133,69
20230810,100500,20154342,1135,1135,1135,1135,18
20230810,100400,20133912,1135,1135,1135,1135,4
20230810,100300,20129372,1135,1135,1135,1135,0
20230810,100200,20129372,1135,1135,1135,1135,0
20230810,100100,20129372,1135,1135,1135,1135,0
20230810,100000,20129372,1135,1135,1135,1135,6
20230810,095900,20122562,1135,1135,1135,1135,0
20230810,095800,20122562,1135,1135,1135,1135,38
20230810,095700,20079432,1135,1135,1135,1135,26
20230810,095600,20049922,1134,1134,1134,1134,200
20230810,095500,19823122,1133,1133,1133,1133,120
20230810,095400,19687162,1133,1133,1133,1133,465
20230810,095300,19160317,1133,1133,1133,1133,428
20230810,095200,18675393,1133,1133,1133,1133,4
20230810,095100,18670861,1133,1133,1133,1133,6
20230810,095000,18664063,1133,1133,1133,1133,2
20230810,094900,18661797,1133,1133,1133,1133,8
20230810,094800,18652733,1133,1132,1133,1132,197
20230810,094700,18429627,1132,1132,1132,1132,5
20230810,094600,18423967,1131,1131,1131,1131,0
20230810,094500,18423967,1131,1131,1131,1131,0
20230810,094400,18423967,1131,1131,1131,1131,1
20230810,094300,18422836,1133,1133,1133,1133,24
20230810,094200,18395644,1133,1133,1133,1133,4
20230810,094100,18391112,1133,1133,1133,1133,2
20230810,094000,18388846,1133,1133,1133,1133,2
20230810,093900,18386580,1133,1133,1133,1133,24
20230810,093800,18359388,1133,1132,1133,1132,202
20230810,093700,18130716,1132,1132,1132,1132,6
20230810,093600,18123924,1133,1133,1133,1133,5
20230810,093500,18118259,1133,1132,1133,1132,760
20230810,093400,17257698,1132,1130,1132,1130,1008
20230810,093300,16117994,1130,1129,1130,1129,618
20230810,093200,15419760,1129,1129,1129,1129,0
20230810,093100,15419760,1129,1129,1129,1129,2
20230810,093000,15417502,1129,1129,1129,1129,8
20230810,092900,15408470,1129,1129,1129,1129,375
20230810,092800,14985095,1129,1129,1129,1129,4
20230810,092700,14980579,1129,1129,1129,1129,0
20230810,092600,14980579,1129,1129,1129,1129,4
20230810,092500,14976063,1129,1129,1129,1129,501
20230810,092400,14410434,1130,1130,1130,1130,4
20230810,092300,14405914,1130,1131,1131,1130,159
20230810,092200,14226240,1131,1131,1131,1131,6
20230810,092100,14219454,1131,1131,1131,1131,89
20230810,092000,14118795,1129,1130,1130,1129,1038
20230810,091900,12945870,1130,1129,1130,1129,535
20230810,091800,12341820,1129,1129,1129,1129,658
20230810,091700,11598938,1129,1129,1129,1129,504
20230810,091600,11029922,1129,1128,1129,1128,4
20230810,091500,11025408,1125,1126,1126,1125,100
20230810,091400,10912820,1129,1129,1129,1128,2004
20230810,091300,8650324,1129,1129,1129,1129,109
20230810,091200,8527263,1128,1128,1128,1128,454
20230810,091100,8015151,1128,1129,1129,1128,431
20230810,091000,7528556,1129,1128,1129,1125,1415
20230810,090900,5936306,1128,1128,1128,1128,1000
20230810,090800,4808306,1128,1128,1128,1128,4
20230810,090700,4803794,1129,1129,1129,1129,0
20230810,090600,4803794,1129,1129,1129,1129,0
20230810,090500,4803794,1129,1129,1129,1129,531
20230810,090400,4204295,1129,1129,1129,1129,1
20230810,090300,4203166,1129,1129,1129,1129,3
20230810,090200,4199779,1124,1124,1124,1124,0
20230810,090100,4199779,1124,1124,1124,1124,0
20230810,090000,4199779,1124,1127,1127,1121,3731