KissMeData/064800/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192600,106248602,1113,1113,1113,1113,958
20230809,192500,106248602,1113,1113,1113,1113,0
20230809,192400,106248602,1113,1113,1113,1113,0
20230809,192300,106248602,1113,1113,1113,1113,0
20230809,192200,106248602,1113,1113,1113,1113,0
20230809,192100,106248602,1113,1113,1113,1113,0
20230809,192000,106248602,1113,1113,1113,1113,0
20230809,191900,106248602,1113,1113,1113,1113,0
20230809,191800,106248602,1113,1113,1113,1113,0
20230809,191700,106248602,1113,1113,1113,1113,0
20230809,191600,106248602,1113,1113,1113,1113,0
20230809,191500,106248602,1113,1113,1113,1113,0
20230809,191400,106248602,1113,1113,1113,1113,0
20230809,191300,106248602,1113,1113,1113,1113,0
20230809,191200,106248602,1113,1113,1113,1113,0
20230809,191100,106248602,1113,1113,1113,1113,0
20230809,191000,106248602,1113,1113,1113,1113,0
20230809,190900,106248602,1113,1113,1113,1113,0
20230809,190800,106248602,1113,1113,1113,1113,0
20230809,190700,106248602,1113,1113,1113,1113,0
20230809,190600,106248602,1113,1113,1113,1113,0
20230809,190500,106248602,1113,1113,1113,1113,0
20230809,190400,106248602,1113,1113,1113,1113,0
20230809,190300,106248602,1113,1113,1113,1113,0
20230809,190200,106248602,1113,1113,1113,1113,0
20230809,190100,106248602,1113,1113,1113,1113,0
20230809,190000,106248602,1113,1113,1113,1113,0
20230809,185900,106248602,1113,1113,1113,1113,0
20230809,185800,106248602,1113,1113,1113,1113,0
20230809,185700,106248602,1113,1113,1113,1113,0
20230809,185600,106248602,1113,1113,1113,1113,958
20230809,185500,106248602,1113,1113,1113,1113,0
20230809,185400,106248602,1113,1113,1113,1113,0
20230809,185300,106248602,1113,1113,1113,1113,0
20230809,185200,106248602,1113,1113,1113,1113,0
20230809,185100,106248602,1113,1113,1113,1113,0
20230809,185000,106248602,1113,1113,1113,1113,0
20230809,184900,106248602,1113,1113,1113,1113,0
20230809,184800,106248602,1113,1113,1113,1113,0
20230809,184700,106248602,1113,1113,1113,1113,0
20230809,184600,106248602,1113,1113,1113,1113,0
20230809,184500,106248602,1113,1113,1113,1113,0
20230809,184400,106248602,1113,1113,1113,1113,0
20230809,184300,106248602,1113,1113,1113,1113,0
20230809,184200,106248602,1113,1113,1113,1113,0
20230809,184100,106248602,1113,1113,1113,1113,0
20230809,184000,106248602,1113,1113,1113,1113,0
20230809,183900,106248602,1113,1113,1113,1113,0
20230809,183800,106248602,1113,1113,1113,1113,0
20230809,183700,106248602,1113,1113,1113,1113,0
20230809,183600,106248602,1113,1113,1113,1113,0
20230809,183500,106248602,1113,1113,1113,1113,0
20230809,183400,106248602,1113,1113,1113,1113,0
20230809,183300,106248602,1113,1113,1113,1113,0
20230809,183200,106248602,1113,1113,1113,1113,0
20230809,183100,106248602,1113,1113,1113,1113,0
20230809,183000,106248602,1113,1113,1113,1113,0
20230809,182900,106248602,1113,1113,1113,1113,0
20230809,182800,106248602,1113,1113,1113,1113,0
20230809,182700,106248602,1113,1113,1113,1113,0
20230809,182600,106248602,1113,1113,1113,1113,958
20230809,182500,106248602,1113,1113,1113,1113,0
20230809,182400,106248602,1113,1113,1113,1113,0
20230809,182300,106248602,1113,1113,1113,1113,0
20230809,182200,106248602,1113,1113,1113,1113,0
20230809,182100,106248602,1113,1113,1113,1113,0
20230809,182000,106248602,1113,1113,1113,1113,0
20230809,181900,106248602,1113,1113,1113,1113,0
20230809,181800,106248602,1113,1113,1113,1113,0
20230809,181700,106248602,1113,1113,1113,1113,0
20230809,181600,106248602,1113,1113,1113,1113,0
20230809,181500,106248602,1113,1113,1113,1113,0
20230809,181400,106248602,1113,1113,1113,1113,0
20230809,181300,106248602,1113,1113,1113,1113,0
20230809,181200,106248602,1113,1113,1113,1113,0
20230809,181100,106248602,1113,1113,1113,1113,0
20230809,181000,106248602,1113,1113,1113,1113,0
20230809,180900,106248602,1113,1113,1113,1113,0
20230809,180800,106248602,1113,1113,1113,1113,0
20230809,180700,106248602,1113,1113,1113,1113,0
20230809,180600,106248602,1113,1113,1113,1113,0
20230809,180500,106248602,1113,1113,1113,1113,0
20230809,180400,106248602,1113,1113,1113,1113,0
20230809,180300,106248602,1113,1113,1113,1113,0
20230809,180200,106248602,1113,1113,1113,1113,0
20230809,180100,106248602,1113,1113,1113,1113,0
20230809,180000,106248602,1113,1113,1113,1113,0
20230809,175900,106248602,1113,1113,1113,1113,0
20230809,175800,106248602,1113,1113,1113,1113,0
20230809,175700,106248602,1113,1113,1113,1113,0
20230809,175600,106248602,1113,1113,1113,1113,958
20230809,175500,106248602,1113,1113,1113,1113,0
20230809,175400,106248602,1113,1113,1113,1113,0
20230809,175300,106248602,1113,1113,1113,1113,0
20230809,175200,106248602,1113,1113,1113,1113,0
20230809,175100,106248602,1113,1113,1113,1113,0
20230809,175000,106248602,1113,1113,1113,1113,0
20230809,174900,106248602,1113,1113,1113,1113,0
20230809,174800,106248602,1113,1113,1113,1113,0
20230809,174700,106248602,1113,1113,1113,1113,0
20230809,174600,106248602,1113,1113,1113,1113,0
20230809,174500,106248602,1113,1113,1113,1113,0
20230809,174400,106248602,1113,1113,1113,1113,0
20230809,174300,106248602,1113,1113,1113,1113,0
20230809,174200,106248602,1113,1113,1113,1113,0
20230809,174100,106248602,1113,1113,1113,1113,0
20230809,174000,106248602,1113,1113,1113,1113,0
20230809,173900,106248602,1113,1113,1113,1113,0
20230809,173800,106248602,1113,1113,1113,1113,0
20230809,173700,106248602,1113,1113,1113,1113,0
20230809,173600,106248602,1113,1113,1113,1113,0
20230809,173500,106248602,1113,1113,1113,1113,0
20230809,173400,106248602,1113,1113,1113,1113,0
20230809,173300,106248602,1113,1113,1113,1113,0
20230809,173200,106248602,1113,1113,1113,1113,0
20230809,173100,106248602,1113,1113,1113,1113,0
20230809,173000,106248602,1113,1113,1113,1113,0
20230809,172900,106248602,1113,1113,1113,1113,0
20230809,172800,106248602,1113,1113,1113,1113,0
20230809,172700,106248602,1113,1113,1113,1113,0
20230809,172600,106248602,1113,1113,1113,1113,958
20230809,172500,106248602,1113,1113,1113,1113,0
20230809,172400,106248602,1113,1113,1113,1113,0
20230809,172300,106248602,1113,1113,1113,1113,0
20230809,172200,106248602,1113,1113,1113,1113,0
20230809,172100,106248602,1113,1113,1113,1113,0
20230809,172000,106248602,1113,1113,1113,1113,0
20230809,171900,106248602,1113,1113,1113,1113,0
20230809,171800,106248602,1113,1113,1113,1113,0
20230809,171700,106248602,1113,1113,1113,1113,0
20230809,171600,106248602,1113,1113,1113,1113,0
20230809,171500,106248602,1113,1113,1113,1113,0
20230809,171400,106248602,1113,1113,1113,1113,0
20230809,171300,106248602,1113,1113,1113,1113,0
20230809,171200,106248602,1113,1113,1113,1113,0
20230809,171100,106248602,1113,1113,1113,1113,0
20230809,171000,106248602,1113,1113,1113,1113,0
20230809,170900,106248602,1113,1113,1113,1113,0
20230809,170800,106248602,1113,1113,1113,1113,0
20230809,170700,106248602,1113,1113,1113,1113,0
20230809,170600,106248602,1113,1113,1113,1113,0
20230809,170500,106248602,1113,1113,1113,1113,0
20230809,170400,106248602,1113,1113,1113,1113,0
20230809,170300,106248602,1113,1113,1113,1113,0
20230809,170200,106248602,1113,1113,1113,1113,0
20230809,170100,106248602,1113,1113,1113,1113,0
20230809,170000,106248602,1113,1113,1113,1113,0
20230809,165900,106248602,1113,1113,1113,1113,0
20230809,165800,106248602,1113,1113,1113,1113,0
20230809,165700,106248602,1113,1113,1113,1113,0
20230809,165600,106248602,1113,1113,1113,1113,958
20230809,165500,106248602,1113,1113,1113,1113,0
20230809,165400,106248602,1113,1113,1113,1113,0
20230809,165300,106248602,1113,1113,1113,1113,0
20230809,165200,106248602,1113,1113,1113,1113,0
20230809,165100,106248602,1113,1113,1113,1113,0
20230809,165000,106248602,1113,1113,1113,1113,0
20230809,164900,106248602,1113,1113,1113,1113,0
20230809,164800,106248602,1113,1113,1113,1113,0
20230809,164700,106248602,1113,1113,1113,1113,0
20230809,164600,106248602,1113,1113,1113,1113,0
20230809,164500,106248602,1113,1113,1113,1113,0
20230809,164400,106248602,1113,1113,1113,1113,0
20230809,164300,106248602,1113,1113,1113,1113,0
20230809,164200,106248602,1113,1113,1113,1113,0
20230809,164100,106248602,1113,1113,1113,1113,0
20230809,164000,106248602,1113,1113,1113,1113,0
20230809,163900,106248602,1113,1113,1113,1113,0
20230809,163800,106248602,1113,1113,1113,1113,0
20230809,163700,106248602,1113,1113,1113,1113,0
20230809,163600,106248602,1113,1113,1113,1113,0
20230809,163500,106248602,1113,1113,1113,1113,0
20230809,163400,106248602,1113,1113,1113,1113,0
20230809,163300,106248602,1113,1113,1113,1113,0
20230809,163200,106248602,1113,1113,1113,1113,0
20230809,163100,106248602,1113,1113,1113,1113,0
20230809,163000,106248602,1113,1113,1113,1113,0
20230809,162900,106248602,1113,1113,1113,1113,0
20230809,162800,106248602,1113,1113,1113,1113,0
20230809,162700,106248602,1113,1113,1113,1113,0
20230809,162600,106248602,1113,1113,1113,1113,958
20230809,162500,106248602,1113,1113,1113,1113,0
20230809,162400,106248602,1113,1113,1113,1113,0
20230809,162300,106248602,1113,1113,1113,1113,0
20230809,162200,106248602,1113,1113,1113,1113,0
20230809,162100,106248602,1113,1113,1113,1113,0
20230809,162000,106248602,1113,1113,1113,1113,0
20230809,161900,106248602,1113,1113,1113,1113,0
20230809,161800,106248602,1113,1113,1113,1113,0
20230809,161700,106248602,1113,1113,1113,1113,0
20230809,161600,106248602,1113,1113,1113,1113,0
20230809,161500,106248602,1113,1113,1113,1113,0
20230809,161400,106248602,1113,1113,1113,1113,0
20230809,161300,106248602,1113,1113,1113,1113,0
20230809,161200,106248602,1113,1113,1113,1113,0
20230809,161100,106248602,1113,1113,1113,1113,0
20230809,161000,106248602,1113,1113,1113,1113,0
20230809,160900,106248602,1113,1113,1113,1113,0
20230809,160800,106248602,1113,1113,1113,1113,0
20230809,160700,106248602,1113,1113,1113,1113,0
20230809,160600,106248602,1113,1113,1113,1113,0
20230809,160500,106248602,1113,1113,1113,1113,0
20230809,160400,106248602,1113,1113,1113,1113,0
20230809,160300,106248602,1113,1113,1113,1113,0
20230809,160200,106248602,1113,1113,1113,1113,0
20230809,160100,106248602,1113,1113,1113,1113,0
20230809,160000,106248602,1113,1113,1113,1113,0
20230809,155900,106248602,1113,1113,1113,1113,0
20230809,155800,106248602,1113,1113,1113,1113,0
20230809,155700,106248602,1113,1113,1113,1113,0
20230809,155600,106248602,1113,1113,1113,1113,958
20230809,155500,106248602,1113,1113,1113,1113,0
20230809,155400,106248602,1113,1113,1113,1113,0
20230809,155300,106248602,1113,1113,1113,1113,0
20230809,155200,106248602,1113,1113,1113,1113,0
20230809,155100,106248602,1113,1113,1113,1113,0
20230809,155000,106248602,1113,1113,1113,1113,0
20230809,154900,106248602,1113,1113,1113,1113,0
20230809,154800,106248602,1113,1113,1113,1113,0
20230809,154700,106248602,1113,1113,1113,1113,0
20230809,154600,106248602,1113,1113,1113,1113,0
20230809,154500,106248602,1113,1113,1113,1113,0
20230809,154400,106248602,1113,1113,1113,1113,0
20230809,154300,106248602,1113,1113,1113,1113,0
20230809,154200,106248602,1113,1113,1113,1113,0
20230809,154100,106248602,1113,1113,1113,1113,0
20230809,154000,106248602,1113,1113,1113,1113,0
20230809,153900,106248602,1113,1113,1113,1113,0
20230809,153800,106248602,1113,1113,1113,1113,0
20230809,153700,106248602,1113,1113,1113,1113,0
20230809,153600,106248602,1113,1113,1113,1113,0
20230809,153500,106248602,1113,1113,1113,1113,0
20230809,153400,106248602,1113,1113,1113,1113,0
20230809,153300,106248602,1113,1113,1113,1113,0
20230809,153200,106248602,1113,1113,1113,1113,0
20230809,153100,106248602,1113,1113,1113,1113,0
20230809,153000,106248602,1113,1113,1113,1113,958
20230809,152900,105182348,1114,1114,1114,1114,0
20230809,152800,105182348,1114,1114,1114,1114,0
20230809,152700,105182348,1114,1114,1114,1114,0
20230809,152600,105182348,1114,1114,1114,1114,0
20230809,152500,105182348,1114,1114,1114,1114,0
20230809,152400,105182348,1114,1114,1114,1114,0
20230809,152300,105182348,1114,1114,1114,1114,0
20230809,152200,105182348,1114,1114,1114,1114,0
20230809,152100,105182348,1114,1114,1114,1114,0
20230809,152000,105182348,1114,1114,1114,1114,0
20230809,151900,105182348,1114,1114,1114,1114,0
20230809,151800,105182348,1114,1114,1114,1114,0
20230809,151700,105182348,1114,1104,1114,1104,158
20230809,151600,105007392,1113,1106,1113,1106,50
20230809,151500,104952022,1113,1113,1113,1113,0
20230809,151400,104952022,1113,1113,1113,1113,0
20230809,151300,104952022,1113,1112,1113,1100,489
20230809,151200,104412974,1113,1113,1113,1113,0
20230809,151100,104412974,1113,1113,1113,1113,0
20230809,151000,104412974,1113,1113,1113,1113,0
20230809,150900,104412974,1113,1113,1113,1113,1
20230809,150800,104411861,1114,1114,1114,1114,0
20230809,150700,104411861,1114,1114,1114,1114,0
20230809,150600,104411861,1114,1114,1114,1114,0
20230809,150500,104411861,1114,1114,1114,1114,0
20230809,150400,104411861,1114,1114,1114,1114,9
20230809,150300,104401835,1114,1114,1114,1114,0
20230809,150200,104401835,1114,1114,1114,1114,0
20230809,150100,104401835,1114,1114,1114,1114,0
20230809,150000,104401835,1114,1114,1114,1114,0
20230809,145900,104401835,1114,1114,1114,1114,0
20230809,145800,104401835,1114,1113,1114,1113,88
20230809,145700,104303804,1103,1103,1103,1103,1
20230809,145600,104302701,1114,1114,1114,1114,0
20230809,145500,104302701,1114,1114,1114,1114,0
20230809,145400,104302701,1114,1114,1114,1114,0
20230809,145300,104302701,1114,1114,1114,1114,0
20230809,145200,104302701,1114,1114,1114,1114,0
20230809,145100,104302701,1114,1114,1114,1114,0
20230809,145000,104302701,1114,1113,1114,1113,3289
20230809,144900,100640510,1112,1112,1112,1112,0
20230809,144800,100640510,1112,1111,1112,1111,284
20230809,144700,100324707,1103,1103,1103,1103,0
20230809,144600,100324707,1103,1106,1106,1102,1129
20230809,144500,99079743,1113,1113,1113,1113,0
20230809,144400,99079743,1113,1113,1113,1113,297
20230809,144300,98749182,1113,1113,1113,1113,120
20230809,144200,98615622,1113,1113,1113,1113,3
20230809,144100,98612283,1113,1113,1113,1113,229
20230809,144000,98357406,1113,1113,1113,1113,0
20230809,143900,98357406,1113,1113,1113,1113,0
20230809,143800,98357406,1113,1113,1113,1113,0
20230809,143700,98357406,1113,1113,1113,1113,0
20230809,143600,98357406,1113,1113,1113,1113,0
20230809,143500,98357406,1113,1113,1113,1113,0
20230809,143400,98357406,1113,1113,1113,1113,0
20230809,143300,98357406,1113,1113,1113,1113,0
20230809,143200,98357406,1113,1113,1113,1113,0
20230809,143100,98357406,1113,1113,1113,1113,0
20230809,143000,98357406,1113,1113,1113,1113,7
20230809,142900,98349615,1113,1113,1113,1113,0
20230809,142800,98349615,1113,1113,1113,1113,0
20230809,142700,98349615,1113,1113,1113,1113,0
20230809,142600,98349615,1113,1113,1113,1112,509
20230809,142500,97783113,1112,1112,1112,1112,1
20230809,142400,97782001,1112,1112,1112,1112,54
20230809,142300,97721953,1112,1111,1112,1111,2655
20230809,142200,94771551,1111,1111,1111,1111,0
20230809,142100,94771551,1111,1111,1111,1111,0
20230809,142000,94771551,1111,1111,1111,1111,0
20230809,141900,94771551,1111,1111,1111,1111,0
20230809,141800,94771551,1111,1111,1111,1111,0
20230809,141700,94771551,1111,1111,1111,1111,0
20230809,141600,94771551,1111,1103,1111,1103,30
20230809,141500,94738301,1111,1111,1111,1111,0
20230809,141400,94738301,1111,1111,1111,1111,0
20230809,141300,94738301,1111,1111,1111,1111,0
20230809,141200,94738301,1111,1111,1111,1111,0
20230809,141100,94738301,1111,1111,1111,1111,0
20230809,141000,94738301,1111,1111,1111,1111,0
20230809,140900,94738301,1111,1111,1111,1111,0
20230809,140800,94738301,1111,1111,1111,1111,0
20230809,140700,94738301,1111,1111,1111,1111,0
20230809,140600,94738301,1111,1111,1111,1111,0
20230809,140500,94738301,1111,1111,1111,1111,0
20230809,140400,94738301,1111,1111,1111,1111,0
20230809,140300,94738301,1111,1111,1111,1111,0
20230809,140200,94738301,1111,1111,1111,1111,0
20230809,140100,94738301,1111,1111,1111,1111,0
20230809,140000,94738301,1111,1111,1111,1111,0
20230809,135900,94738301,1111,1111,1111,1111,0
20230809,135800,94738301,1111,1111,1111,1111,0
20230809,135700,94738301,1111,1111,1111,1111,0
20230809,135600,94738301,1111,1111,1111,1111,0
20230809,135500,94738301,1111,1111,1111,1111,0
20230809,135400,94738301,1111,1110,1111,1110,50
20230809,135300,94682797,1110,1110,1110,1110,0
20230809,135200,94682797,1110,1110,1110,1110,0
20230809,135100,94682797,1110,1110,1110,1110,20
20230809,135000,94660597,1110,1110,1110,1110,0
20230809,134900,94660597,1110,1110,1110,1110,0
20230809,134800,94660597,1110,1110,1110,1110,0
20230809,134700,94660597,1110,1110,1110,1110,0
20230809,134600,94660597,1110,1106,1110,1106,400
20230809,134500,94217886,1109,1109,1109,1109,11
20230809,134400,94205687,1102,1102,1102,1102,0
20230809,134300,94205687,1102,1102,1102,1102,900
20230809,134200,93213887,1110,1110,1110,1110,0
20230809,134100,93213887,1110,1110,1110,1110,0
20230809,134000,93213887,1110,1110,1110,1110,1
20230809,133900,93212777,1110,1110,1110,1110,0
20230809,133800,93212777,1110,1110,1110,1110,0
20230809,133700,93212777,1110,1110,1110,1110,0
20230809,133600,93212777,1110,1103,1110,1102,2020
20230809,133500,90986567,1111,1111,1111,1111,0
20230809,133400,90986567,1111,1111,1111,1111,0
20230809,133300,90986567,1111,1111,1111,1111,0
20230809,133200,90986567,1111,1111,1111,1111,0
20230809,133100,90986567,1111,1110,1111,1110,10
20230809,133000,90975458,1110,1109,1110,1109,50
20230809,132900,90919959,1099,1100,1100,1099,482
20230809,132800,90390221,1109,1109,1109,1109,2
20230809,132700,90388003,1109,1109,1109,1109,0
20230809,132600,90388003,1109,1109,1109,1109,30
20230809,132500,90354733,1109,1100,1109,1099,3002
20230809,132400,87055165,1100,1100,1109,1100,2001
20230809,132300,84854056,1100,1102,1102,1100,1000
20230809,132200,83753395,1109,1109,1109,1109,0
20230809,132100,83753395,1109,1109,1109,1109,1
20230809,132000,83752286,1110,1110,1110,1110,0
20230809,131900,83752286,1110,1110,1110,1110,0
20230809,131800,83752286,1110,1109,1110,1109,90
20230809,131700,83652466,1102,1105,1110,1102,6210
20230809,131600,76800653,1105,1105,1105,1105,887
20230809,131500,75820518,1104,1105,1105,1104,3136
20230809,131400,72358365,1108,1108,1108,1108,1800
20230809,131300,70363965,1111,1111,1111,1111,0
20230809,131200,70363965,1111,1111,1111,1111,0
20230809,131100,70363965,1111,1111,1111,1111,0
20230809,131000,70363965,1111,1111,1111,1111,16
20230809,130900,70346189,1111,1111,1111,1111,100
20230809,130800,70235089,1111,1111,1111,1111,0
20230809,130700,70235089,1111,1111,1111,1111,0
20230809,130600,70235089,1111,1111,1111,1111,0
20230809,130500,70235089,1111,1111,1111,1111,0
20230809,130400,70235089,1111,1111,1111,1111,1
20230809,130300,70233978,1111,1111,1111,1111,0
20230809,130200,70233978,1111,1111,1111,1111,0
20230809,130100,70233978,1111,1111,1111,1111,1
20230809,130000,70232867,1110,1110,1110,1110,0
20230809,125900,70232867,1110,1110,1110,1110,0
20230809,125800,70232867,1110,1110,1110,1110,8
20230809,125700,70223987,1111,1111,1111,1111,0
20230809,125600,70223987,1111,1111,1111,1111,0
20230809,125500,70223987,1111,1111,1111,1111,0
20230809,125400,70223987,1111,1111,1111,1111,0
20230809,125300,70223987,1111,1111,1111,1111,0
20230809,125200,70223987,1111,1111,1111,1111,0
20230809,125100,70223987,1111,1111,1111,1111,0
20230809,125000,70223987,1111,1111,1111,1111,0
20230809,124900,70223987,1111,1111,1111,1111,0
20230809,124800,70223987,1111,1111,1111,1111,0
20230809,124700,70223987,1111,1111,1111,1111,0
20230809,124600,70223987,1111,1111,1111,1111,0
20230809,124500,70223987,1111,1111,1111,1111,0
20230809,124400,70223987,1111,1111,1111,1111,0
20230809,124300,70223987,1111,1111,1111,1111,1
20230809,124200,70222876,1111,1111,1111,1111,0
20230809,124100,70222876,1111,1111,1111,1111,0
20230809,124000,70222876,1111,1111,1111,1111,0
20230809,123900,70222876,1111,1111,1111,1111,0
20230809,123800,70222876,1111,1111,1111,1111,0
20230809,123700,70222876,1111,1111,1111,1111,0
20230809,123600,70222876,1111,1111,1111,1111,0
20230809,123500,70222876,1111,1111,1111,1111,0
20230809,123400,70222876,1111,1111,1111,1111,0
20230809,123300,70222876,1111,1111,1111,1111,0
20230809,123200,70222876,1111,1111,1111,1111,0
20230809,123100,70222876,1111,1111,1111,1111,0
20230809,123000,70222876,1111,1111,1111,1111,0
20230809,122900,70222876,1111,1111,1111,1111,0
20230809,122800,70222876,1111,1111,1111,1111,0
20230809,122700,70222876,1111,1111,1111,1111,5
20230809,122600,70217321,1111,1111,1111,1111,0
20230809,122500,70217321,1111,1111,1111,1111,0
20230809,122400,70217321,1111,1111,1111,1111,0
20230809,122300,70217321,1111,1111,1111,1111,0
20230809,122200,70217321,1111,1111,1111,1111,481
20230809,122100,69682930,1111,1111,1111,1111,0
20230809,122000,69682930,1111,1111,1111,1111,11
20230809,121900,69670709,1111,1111,1111,1111,0
20230809,121800,69670709,1111,1111,1111,1111,0
20230809,121700,69670709,1111,1111,1111,1111,1
20230809,121600,69669598,1110,1109,1110,1109,240
20230809,121500,69403338,1109,1109,1109,1109,0
20230809,121400,69403338,1109,1109,1109,1109,0
20230809,121300,69403338,1109,1109,1109,1109,0
20230809,121200,69403338,1109,1109,1109,1109,0
20230809,121100,69403338,1109,1109,1109,1109,172
20230809,121000,69212590,1100,1100,1100,1100,500
20230809,120900,68662590,1100,1100,1100,1100,0
20230809,120800,68662590,1100,1100,1100,1100,0
20230809,120700,68662590,1100,1100,1100,1100,0
20230809,120600,68662590,1100,1100,1100,1100,0
20230809,120500,68662590,1100,1100,1100,1100,21
20230809,120400,68639490,1111,1111,1111,1111,0
20230809,120300,68639490,1111,1111,1111,1111,0
20230809,120200,68639490,1111,1111,1111,1111,2
20230809,120100,68637268,1111,1111,1111,1111,0
20230809,120000,68637268,1111,1111,1111,1111,0
20230809,115900,68637268,1111,1111,1111,1111,0
20230809,115800,68637268,1111,1111,1111,1111,0
20230809,115700,68637268,1111,1111,1111,1111,0
20230809,115600,68637268,1111,1111,1111,1111,0
20230809,115500,68637268,1111,1111,1111,1111,0
20230809,115400,68637268,1111,1111,1111,1111,0
20230809,115300,68637268,1111,1111,1111,1111,0
20230809,115200,68637268,1111,1111,1111,1111,0
20230809,115100,68637268,1111,1111,1111,1111,0
20230809,115000,68637268,1111,1111,1111,1111,0
20230809,114900,68637268,1111,1111,1111,1111,0
20230809,114800,68637268,1111,1111,1111,1111,0
20230809,114700,68637268,1111,1111,1111,1111,0
20230809,114600,68637268,1111,1111,1111,1111,1
20230809,114500,68636157,1111,1111,1111,1111,0
20230809,114400,68636157,1111,1111,1111,1111,0
20230809,114300,68636157,1111,1111,1111,1111,0
20230809,114200,68636157,1111,1111,1111,1111,0
20230809,114100,68636157,1111,1111,1111,1111,0
20230809,114000,68636157,1111,1111,1111,1111,0
20230809,113900,68636157,1111,1111,1111,1111,0
20230809,113800,68636157,1111,1111,1111,1111,0
20230809,113700,68636157,1111,1111,1111,1111,0
20230809,113600,68636157,1111,1111,1111,1111,1
20230809,113500,68635046,1110,1110,1110,1110,0
20230809,113400,68635046,1110,1110,1110,1110,1
20230809,113300,68633936,1099,1099,1099,1099,0
20230809,113200,68633936,1099,1099,1099,1099,0
20230809,113100,68633936,1099,1099,1099,1099,2000
20230809,113000,66435936,1099,1099,1099,1099,0
20230809,112900,66435936,1099,1100,1100,1099,1877
20230809,112800,64372368,1111,1101,1111,1100,5001
20230809,112700,58871206,1100,1100,1100,1100,0
20230809,112600,58871206,1100,1100,1100,1100,0
20230809,112500,58871206,1100,1100,1100,1100,0
20230809,112400,58871206,1100,1102,1102,1100,1122
20230809,112300,57636207,1102,1104,1104,1102,8200
20230809,112200,48596305,1105,1105,1105,1105,0
20230809,112100,48596305,1105,1105,1105,1105,0
20230809,112000,48596305,1105,1105,1105,1105,0
20230809,111900,48596305,1105,1104,1105,1104,361
20230809,111800,48197707,1111,1111,1111,1111,203
20230809,111700,47972174,1112,1112,1112,1112,0
20230809,111600,47972174,1112,1112,1112,1112,0
20230809,111500,47972174,1112,1112,1112,1112,0
20230809,111400,47972174,1112,1112,1112,1112,0
20230809,111300,47972174,1112,1112,1112,1112,0
20230809,111200,47972174,1112,1112,1112,1112,0
20230809,111100,47972174,1112,1112,1112,1112,0
20230809,111000,47972174,1112,1112,1112,1112,0
20230809,110900,47972174,1112,1112,1112,1112,0
20230809,110800,47972174,1112,1112,1112,1112,0
20230809,110700,47972174,1112,1112,1112,1112,100
20230809,110600,47860974,1113,1113,1113,1113,0
20230809,110500,47860974,1113,1113,1113,1113,0
20230809,110400,47860974,1113,1113,1113,1113,0
20230809,110300,47860974,1113,1113,1113,1113,0
20230809,110200,47860974,1113,1113,1113,1113,0
20230809,110100,47860974,1113,1113,1113,1113,0
20230809,110000,47860974,1113,1113,1113,1113,0
20230809,105900,47860974,1113,1113,1113,1113,0
20230809,105800,47860974,1113,1113,1113,1102,2638
20230809,105700,44946462,1113,1113,1113,1113,0
20230809,105600,44946462,1113,1113,1113,1113,0
20230809,105500,44946462,1113,1113,1113,1113,0
20230809,105400,44946462,1113,1113,1113,1113,0
20230809,105300,44946462,1113,1113,1113,1113,0
20230809,105200,44946462,1113,1113,1113,1113,0
20230809,105100,44946462,1113,1111,1113,1111,5011
20230809,105000,39373918,1101,1101,1101,1101,0
20230809,104900,39373918,1101,1101,1101,1101,1000
20230809,104800,38272918,1112,1112,1112,1112,0
20230809,104700,38272918,1112,1112,1112,1112,0
20230809,104600,38272918,1112,1112,1112,1112,0
20230809,104500,38272918,1112,1112,1112,1112,0
20230809,104400,38272918,1112,1112,1112,1112,0
20230809,104300,38272918,1112,1112,1112,1112,0
20230809,104200,38272918,1112,1112,1112,1112,0
20230809,104100,38272918,1112,1112,1112,1112,0
20230809,104000,38272918,1112,1112,1112,1112,72
20230809,103900,38192854,1112,1112,1112,1112,60
20230809,103800,38126134,1111,1111,1111,1111,0
20230809,103700,38126134,1111,1111,1111,1111,0
20230809,103600,38126134,1111,1111,1111,1111,0
20230809,103500,38126134,1111,1111,1111,1111,0
20230809,103400,38126134,1111,1111,1111,1111,0
20230809,103300,38126134,1111,1111,1111,1111,0
20230809,103200,38126134,1111,1111,1111,1111,0
20230809,103100,38126134,1111,1111,1111,1111,851
20230809,103000,37180673,1111,1111,1111,1111,0
20230809,102900,37180673,1111,1111,1111,1111,0
20230809,102800,37180673,1111,1111,1111,1111,0
20230809,102700,37180673,1111,1111,1111,1111,0
20230809,102600,37180673,1111,1111,1111,1111,5
20230809,102500,37175118,1111,1111,1111,1111,0
20230809,102400,37175118,1111,1111,1111,1111,50
20230809,102300,37119568,1111,1111,1111,1111,0
20230809,102200,37119568,1111,1111,1111,1111,0
20230809,102100,37119568,1111,1111,1111,1111,0
20230809,102000,37119568,1111,1111,1111,1111,0
20230809,101900,37119568,1111,1111,1111,1111,0
20230809,101800,37119568,1111,1111,1111,1111,0
20230809,101700,37119568,1111,1111,1111,1111,0
20230809,101600,37119568,1111,1111,1111,1111,0
20230809,101500,37119568,1111,1111,1111,1111,0
20230809,101400,37119568,1111,1111,1111,1111,0
20230809,101300,37119568,1111,1110,1111,1110,33
20230809,101200,37082937,1101,1101,1101,1101,0
20230809,101100,37082937,1101,1101,1101,1101,26
20230809,101000,37054311,1112,1112,1112,1112,0
20230809,100900,37054311,1112,1112,1112,1112,0
20230809,100800,37054311,1112,1111,1112,1111,36
20230809,100700,37014314,1099,1099,1099,1099,77
20230809,100600,36929691,1111,1111,1111,1111,326
20230809,100500,36567505,1111,1111,1111,1111,0
20230809,100400,36567505,1111,1111,1111,1111,0
20230809,100300,36567505,1111,1111,1111,1111,0
20230809,100200,36567505,1111,1111,1111,1111,234
20230809,100100,36307531,1111,1111,1111,1111,0
20230809,100000,36307531,1111,1111,1111,1111,0
20230809,095900,36307531,1111,1098,1111,1098,173
20230809,095800,36117551,1112,1111,1112,1111,467
20230809,095700,35598265,1095,1095,1095,1095,1267
20230809,095600,34210900,1112,1112,1112,1112,0
20230809,095500,34210900,1112,1112,1112,1112,0
20230809,095400,34210900,1112,1095,1112,1095,3
20230809,095300,34207582,1112,1112,1112,1112,0
20230809,095200,34207582,1112,1112,1112,1112,0
20230809,095100,34207582,1112,1112,1112,1112,0
20230809,095000,34207582,1112,1112,1112,1112,0
20230809,094900,34207582,1112,1112,1112,1112,0
20230809,094800,34207582,1112,1112,1112,1112,1000
20230809,094700,33095582,1112,1112,1112,1112,0
20230809,094600,33095582,1112,1111,1112,1111,1120
20230809,094500,31851151,1112,1108,1112,1108,5000
20230809,094400,26297905,1108,1099,1108,1099,12
20230809,094300,26284699,1101,1097,1101,1097,1010
20230809,094200,25176689,1110,1110,1110,1110,22
20230809,094100,25152269,1110,1110,1110,1091,30
20230809,094000,25118989,1110,1110,1110,1110,0
20230809,093900,25118989,1110,1110,1110,1110,0
20230809,093800,25118989,1110,1110,1110,1110,4
20230809,093700,25114549,1110,1110,1110,1110,2
20230809,093600,25112329,1111,1111,1111,1111,0
20230809,093500,25112329,1111,1111,1111,1111,1
20230809,093400,25111218,1111,1111,1111,1111,0
20230809,093300,25111218,1111,1111,1111,1111,18
20230809,093200,25091220,1113,1113,1113,1113,0
20230809,093100,25091220,1113,1105,1113,1105,1250
20230809,093000,23707007,1105,1105,1105,1105,0
20230809,092900,23707007,1105,1105,1105,1105,0
20230809,092800,23707007,1105,1105,1105,1105,0
20230809,092700,23707007,1105,1105,1105,1105,0
20230809,092600,23707007,1105,1105,1105,1105,0
20230809,092500,23707007,1105,1104,1105,1091,15
20230809,092400,23690458,1090,1093,1107,1090,73
20230809,092300,23609974,1093,1098,1112,1088,2354
20230809,092200,21008981,1098,1098,1098,1098,20
20230809,092100,20987021,1089,1089,1089,1089,92
20230809,092000,20886833,1099,1086,1102,1084,2348
20230809,091900,18318426,1094,1083,1094,1083,1345
20230809,091800,16850493,1082,1083,1083,1082,46
20230809,091700,16800701,1082,1082,1086,1082,170
20230809,091600,16616564,1081,1087,1087,1081,93
20230809,091500,16516010,1087,1087,1087,1087,27
20230809,091400,16486661,1087,1088,1088,1087,85
20230809,091300,16394264,1088,1088,1088,1088,0
20230809,091200,16394264,1088,1088,1088,1088,12
20230809,091100,16381208,1086,1086,1086,1086,37
20230809,091000,16341026,1086,1082,1086,1077,2033
20230809,090900,14149566,1086,1083,1086,1080,537
20230809,090800,13569161,1096,1096,1096,1096,0
20230809,090700,13569161,1096,1096,1096,1096,0
20230809,090600,13569161,1096,1096,1096,1096,0
20230809,090500,13569161,1096,1096,1096,1096,0
20230809,090400,13569161,1096,1096,1096,1096,1
20230809,090300,13568065,1094,1096,1096,1086,1517
20230809,090200,11912930,1102,1102,1102,1102,0
20230809,090100,11912930,1102,1103,1103,1102,102
20230809,090000,11800435,1103,1097,1103,1097,10757