KissMeData/018000/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185600,571960216,1661,1661,1661,1661,14025
20230809,185500,571960216,1661,1661,1661,1661,0
20230809,185400,571960216,1661,1661,1661,1661,0
20230809,185300,571960216,1661,1661,1661,1661,0
20230809,185200,571960216,1661,1661,1661,1661,0
20230809,185100,571960216,1661,1661,1661,1661,0
20230809,185000,571960216,1661,1661,1661,1661,0
20230809,184900,571960216,1661,1661,1661,1661,0
20230809,184800,571960216,1661,1661,1661,1661,0
20230809,184700,571960216,1661,1661,1661,1661,0
20230809,184600,571960216,1661,1661,1661,1661,0
20230809,184500,571960216,1661,1661,1661,1661,0
20230809,184400,571960216,1661,1661,1661,1661,0
20230809,184300,571960216,1661,1661,1661,1661,0
20230809,184200,571960216,1661,1661,1661,1661,0
20230809,184100,571960216,1661,1661,1661,1661,0
20230809,184000,571960216,1661,1661,1661,1661,0
20230809,183900,571960216,1661,1661,1661,1661,0
20230809,183800,571960216,1661,1661,1661,1661,0
20230809,183700,571960216,1661,1661,1661,1661,0
20230809,183600,571960216,1661,1661,1661,1661,0
20230809,183500,571960216,1661,1661,1661,1661,0
20230809,183400,571960216,1661,1661,1661,1661,0
20230809,183300,571960216,1661,1661,1661,1661,0
20230809,183200,571960216,1661,1661,1661,1661,0
20230809,183100,571960216,1661,1661,1661,1661,0
20230809,183000,571960216,1661,1661,1661,1661,0
20230809,182900,571960216,1661,1661,1661,1661,0
20230809,182800,571960216,1661,1661,1661,1661,0
20230809,182700,571960216,1661,1661,1661,1661,0
20230809,182600,571960216,1661,1661,1661,1661,14025
20230809,182500,571960216,1661,1661,1661,1661,0
20230809,182400,571960216,1661,1661,1661,1661,0
20230809,182300,571960216,1661,1661,1661,1661,0
20230809,182200,571960216,1661,1661,1661,1661,0
20230809,182100,571960216,1661,1661,1661,1661,0
20230809,182000,571960216,1661,1661,1661,1661,0
20230809,181900,571960216,1661,1661,1661,1661,0
20230809,181800,571960216,1661,1661,1661,1661,0
20230809,181700,571960216,1661,1661,1661,1661,0
20230809,181600,571960216,1661,1661,1661,1661,0
20230809,181500,571960216,1661,1661,1661,1661,0
20230809,181400,571960216,1661,1661,1661,1661,0
20230809,181300,571960216,1661,1661,1661,1661,0
20230809,181200,571960216,1661,1661,1661,1661,0
20230809,181100,571960216,1661,1661,1661,1661,0
20230809,181000,571960216,1661,1661,1661,1661,0
20230809,180900,571960216,1661,1661,1661,1661,0
20230809,180800,571960216,1661,1661,1661,1661,0
20230809,180700,571960216,1661,1661,1661,1661,0
20230809,180600,571960216,1661,1661,1661,1661,0
20230809,180500,571960216,1661,1661,1661,1661,0
20230809,180400,571960216,1661,1661,1661,1661,0
20230809,180300,571960216,1661,1661,1661,1661,0
20230809,180200,571960216,1661,1661,1661,1661,0
20230809,180100,571960216,1661,1661,1661,1661,0
20230809,180000,571960216,1661,1661,1661,1661,0
20230809,175900,571960216,1661,1661,1661,1661,0
20230809,175800,571960216,1661,1661,1661,1661,0
20230809,175700,571960216,1661,1661,1661,1661,0
20230809,175600,571960216,1661,1661,1661,1661,14025
20230809,175500,571960216,1661,1661,1661,1661,0
20230809,175400,571960216,1661,1661,1661,1661,0
20230809,175300,571960216,1661,1661,1661,1661,0
20230809,175200,571960216,1661,1661,1661,1661,0
20230809,175100,571960216,1661,1661,1661,1661,0
20230809,175000,571960216,1661,1661,1661,1661,0
20230809,174900,571960216,1661,1661,1661,1661,0
20230809,174800,571960216,1661,1661,1661,1661,0
20230809,174700,571960216,1661,1661,1661,1661,0
20230809,174600,571960216,1661,1661,1661,1661,0
20230809,174500,571960216,1661,1661,1661,1661,0
20230809,174400,571960216,1661,1661,1661,1661,0
20230809,174300,571960216,1661,1661,1661,1661,0
20230809,174200,571960216,1661,1661,1661,1661,0
20230809,174100,571960216,1661,1661,1661,1661,0
20230809,174000,571960216,1661,1661,1661,1661,0
20230809,173900,571960216,1661,1661,1661,1661,0
20230809,173800,571960216,1661,1661,1661,1661,0
20230809,173700,571960216,1661,1661,1661,1661,0
20230809,173600,571960216,1661,1661,1661,1661,0
20230809,173500,571960216,1661,1661,1661,1661,0
20230809,173400,571960216,1661,1661,1661,1661,0
20230809,173300,571960216,1661,1661,1661,1661,0
20230809,173200,571960216,1661,1661,1661,1661,0
20230809,173100,571960216,1661,1661,1661,1661,0
20230809,173000,571960216,1661,1661,1661,1661,0
20230809,172900,571960216,1661,1661,1661,1661,0
20230809,172800,571960216,1661,1661,1661,1661,0
20230809,172700,571960216,1661,1661,1661,1661,0
20230809,172600,571960216,1661,1661,1661,1661,14025
20230809,172500,571960216,1661,1661,1661,1661,0
20230809,172400,571960216,1661,1661,1661,1661,0
20230809,172300,571960216,1661,1661,1661,1661,0
20230809,172200,571960216,1661,1661,1661,1661,0
20230809,172100,571960216,1661,1661,1661,1661,0
20230809,172000,571960216,1661,1661,1661,1661,0
20230809,171900,571960216,1661,1661,1661,1661,0
20230809,171800,571960216,1661,1661,1661,1661,0
20230809,171700,571960216,1661,1661,1661,1661,0
20230809,171600,571960216,1661,1661,1661,1661,0
20230809,171500,571960216,1661,1661,1661,1661,0
20230809,171400,571960216,1661,1661,1661,1661,0
20230809,171300,571960216,1661,1661,1661,1661,0
20230809,171200,571960216,1661,1661,1661,1661,0
20230809,171100,571960216,1661,1661,1661,1661,0
20230809,171000,571960216,1661,1661,1661,1661,0
20230809,170900,571960216,1661,1661,1661,1661,0
20230809,170800,571960216,1661,1661,1661,1661,0
20230809,170700,571960216,1661,1661,1661,1661,0
20230809,170600,571960216,1661,1661,1661,1661,0
20230809,170500,571960216,1661,1661,1661,1661,0
20230809,170400,571960216,1661,1661,1661,1661,0
20230809,170300,571960216,1661,1661,1661,1661,0
20230809,170200,571960216,1661,1661,1661,1661,0
20230809,170100,571960216,1661,1661,1661,1661,0
20230809,170000,571960216,1661,1661,1661,1661,0
20230809,165900,571960216,1661,1661,1661,1661,0
20230809,165800,571960216,1661,1661,1661,1661,0
20230809,165700,571960216,1661,1661,1661,1661,0
20230809,165600,571960216,1661,1661,1661,1661,14025
20230809,165500,571960216,1661,1661,1661,1661,0
20230809,165400,571960216,1661,1661,1661,1661,0
20230809,165300,571960216,1661,1661,1661,1661,0
20230809,165200,571960216,1661,1661,1661,1661,0
20230809,165100,571960216,1661,1661,1661,1661,0
20230809,165000,571960216,1661,1661,1661,1661,0
20230809,164900,571960216,1661,1661,1661,1661,0
20230809,164800,571960216,1661,1661,1661,1661,0
20230809,164700,571960216,1661,1661,1661,1661,0
20230809,164600,571960216,1661,1661,1661,1661,0
20230809,164500,571960216,1661,1661,1661,1661,0
20230809,164400,571960216,1661,1661,1661,1661,0
20230809,164300,571960216,1661,1661,1661,1661,0
20230809,164200,571960216,1661,1661,1661,1661,0
20230809,164100,571960216,1661,1661,1661,1661,0
20230809,164000,571960216,1661,1661,1661,1661,0
20230809,163900,571960216,1661,1661,1661,1661,0
20230809,163800,571960216,1661,1661,1661,1661,0
20230809,163700,571960216,1661,1661,1661,1661,0
20230809,163600,571960216,1661,1661,1661,1661,0
20230809,163500,571960216,1661,1661,1661,1661,0
20230809,163400,571960216,1661,1661,1661,1661,0
20230809,163300,571960216,1661,1661,1661,1661,0
20230809,163200,571960216,1661,1661,1661,1661,0
20230809,163100,571960216,1661,1661,1661,1661,0
20230809,163000,571960216,1661,1661,1661,1661,0
20230809,162900,571960216,1661,1661,1661,1661,0
20230809,162800,571960216,1661,1661,1661,1661,0
20230809,162700,571960216,1661,1661,1661,1661,0
20230809,162600,571960216,1661,1661,1661,1661,14025
20230809,162500,571960216,1661,1661,1661,1661,0
20230809,162400,571960216,1661,1661,1661,1661,0
20230809,162300,571960216,1661,1661,1661,1661,0
20230809,162200,571960216,1661,1661,1661,1661,0
20230809,162100,571960216,1661,1661,1661,1661,0
20230809,162000,571960216,1661,1661,1661,1661,0
20230809,161900,571960216,1661,1661,1661,1661,0
20230809,161800,571960216,1661,1661,1661,1661,0
20230809,161700,571960216,1661,1661,1661,1661,0
20230809,161600,571960216,1661,1661,1661,1661,0
20230809,161500,571960216,1661,1661,1661,1661,0
20230809,161400,571960216,1661,1661,1661,1661,0
20230809,161300,571960216,1661,1661,1661,1661,0
20230809,161200,571960216,1661,1661,1661,1661,0
20230809,161100,571960216,1661,1661,1661,1661,0
20230809,161000,571960216,1661,1661,1661,1661,0
20230809,160900,571960216,1661,1661,1661,1661,0
20230809,160800,571960216,1661,1661,1661,1661,0
20230809,160700,571960216,1661,1661,1661,1661,0
20230809,160600,571960216,1661,1661,1661,1661,0
20230809,160500,571960216,1661,1661,1661,1661,0
20230809,160400,571960216,1661,1661,1661,1661,0
20230809,160300,571960216,1661,1661,1661,1661,0
20230809,160200,571960216,1661,1661,1661,1661,0
20230809,160100,571960216,1661,1661,1661,1661,0
20230809,160000,571960216,1661,1661,1661,1661,0
20230809,155900,571960216,1661,1661,1661,1661,0
20230809,155800,571960216,1661,1661,1661,1661,0
20230809,155700,571960216,1661,1661,1661,1661,0
20230809,155600,571960216,1661,1661,1661,1661,14025
20230809,155500,571960216,1661,1661,1661,1661,0
20230809,155400,571960216,1661,1661,1661,1661,0
20230809,155300,571960216,1661,1661,1661,1661,0
20230809,155200,571960216,1661,1661,1661,1661,0
20230809,155100,571960216,1661,1661,1661,1661,0
20230809,155000,571960216,1661,1661,1661,1661,0
20230809,154900,571960216,1661,1661,1661,1661,0
20230809,154800,571960216,1661,1661,1661,1661,0
20230809,154700,571960216,1661,1661,1661,1661,0
20230809,154600,571960216,1661,1661,1661,1661,0
20230809,154500,571960216,1661,1661,1661,1661,0
20230809,154400,571960216,1661,1661,1661,1661,0
20230809,154300,571960216,1661,1661,1661,1661,0
20230809,154200,571960216,1661,1661,1661,1661,0
20230809,154100,571960216,1661,1661,1661,1661,0
20230809,154000,571960216,1661,1661,1661,1661,0
20230809,153900,571960216,1661,1661,1661,1661,0
20230809,153800,571960216,1661,1661,1661,1661,0
20230809,153700,571960216,1661,1661,1661,1661,0
20230809,153600,571960216,1661,1661,1661,1661,0
20230809,153500,571960216,1661,1661,1661,1661,0
20230809,153400,571960216,1661,1661,1661,1661,0
20230809,153300,571960216,1661,1661,1661,1661,0
20230809,153200,571960216,1661,1661,1661,1661,0
20230809,153100,571960216,1661,1661,1661,1661,0
20230809,153000,571960216,1661,1661,1661,1661,14025
20230809,152900,548664691,1667,1667,1667,1667,0
20230809,152800,548664691,1667,1667,1667,1667,0
20230809,152700,548664691,1667,1667,1667,1667,0
20230809,152600,548664691,1667,1667,1667,1667,0
20230809,152500,548664691,1667,1667,1667,1667,0
20230809,152400,548664691,1667,1667,1667,1667,0
20230809,152300,548664691,1667,1667,1667,1667,0
20230809,152200,548664691,1667,1667,1667,1667,0
20230809,152100,548664691,1667,1667,1667,1667,0
20230809,152000,548664691,1667,1667,1667,1667,0
20230809,151900,548664691,1667,1664,1667,1664,65
20230809,151800,548556522,1667,1668,1668,1667,2763
20230809,151700,543949988,1668,1663,1668,1663,9647
20230809,151600,527873329,1662,1663,1663,1662,347
20230809,151500,527296485,1663,1664,1664,1663,477
20230809,151400,526503223,1665,1665,1665,1665,0
20230809,151300,526503223,1665,1664,1665,1662,449
20230809,151200,525756475,1665,1665,1665,1665,460
20230809,151100,524990575,1666,1666,1666,1666,56
20230809,151000,524897279,1666,1666,1666,1666,1065
20230809,150900,523122989,1667,1667,1667,1667,60
20230809,150800,523022969,1667,1667,1667,1667,241
20230809,150700,522621222,1667,1667,1667,1667,0
20230809,150600,522621222,1667,1666,1667,1666,512
20230809,150500,521768229,1666,1666,1666,1666,0
20230809,150400,521768229,1666,1666,1666,1666,106
20230809,150300,521591633,1665,1665,1665,1665,298
20230809,150200,521095463,1666,1665,1666,1665,302
20230809,150100,520592631,1666,1666,1666,1666,0
20230809,150000,520592631,1666,1666,1666,1666,1
20230809,145900,520590965,1665,1664,1665,1663,2999
20230809,145800,515598668,1664,1664,1664,1664,0
20230809,145700,515598668,1664,1662,1664,1662,2
20230809,145600,515595342,1664,1663,1664,1663,587
20230809,145500,514619160,1663,1663,1663,1663,1190
20230809,145400,512640190,1663,1663,1663,1663,1196
20230809,145300,510651242,1662,1662,1662,1662,1
20230809,145200,510649580,1663,1663,1663,1663,0
20230809,145100,510649580,1663,1663,1663,1663,0
20230809,145000,510649580,1663,1663,1664,1663,209
20230809,144900,510301926,1663,1663,1664,1663,51
20230809,144800,510217112,1663,1664,1664,1663,6730
20230809,144700,499023612,1665,1665,1665,1665,0
20230809,144600,499023612,1665,1665,1665,1665,0
20230809,144500,499023612,1665,1665,1665,1665,11
20230809,144400,499005297,1665,1665,1665,1665,4004
20230809,144300,492338637,1667,1667,1667,1667,7
20230809,144200,492326968,1667,1667,1667,1667,0
20230809,144100,492326968,1667,1667,1667,1667,0
20230809,144000,492326968,1667,1667,1667,1667,1354
20230809,143900,490069850,1667,1667,1667,1667,320
20230809,143800,489536410,1667,1666,1667,1665,501
20230809,143700,488702242,1667,1665,1667,1665,1188
20230809,143600,486724218,1665,1667,1667,1665,52
20230809,143500,486637582,1667,1667,1667,1667,102
20230809,143400,486467548,1666,1667,1667,1666,3
20230809,143300,486462548,1666,1667,1667,1666,7
20230809,143200,486450880,1667,1667,1667,1667,1279
20230809,143100,484318787,1667,1667,1667,1665,21
20230809,143000,484283811,1667,1667,1667,1667,31
20230809,142900,484232134,1667,1668,1668,1667,463
20230809,142800,483460311,1668,1667,1668,1667,22
20230809,142700,483423636,1668,1668,1668,1668,0
20230809,142600,483423636,1668,1667,1668,1667,501
20230809,142500,482588468,1668,1668,1668,1668,2
20230809,142400,482585132,1668,1668,1668,1667,764
20230809,142300,481311540,1667,1667,1667,1667,22
20230809,142200,481274866,1668,1668,1668,1668,100
20230809,142100,481108066,1669,1668,1669,1667,4281
20230809,142000,473964598,1670,1667,1670,1667,3934
20230809,141900,467404479,1667,1667,1667,1667,0
20230809,141800,467404479,1667,1667,1667,1667,2
20230809,141700,467401145,1667,1667,1667,1667,0
20230809,141600,467401145,1667,1667,1667,1667,0
20230809,141500,467401145,1667,1667,1667,1667,51
20230809,141400,467316128,1667,1667,1667,1667,0
20230809,141300,467316128,1667,1667,1667,1667,0
20230809,141200,467316128,1667,1666,1667,1665,659
20230809,141100,466218271,1663,1666,1666,1663,1537
20230809,141000,463661966,1666,1666,1666,1666,5707
20230809,140900,454154104,1666,1667,1667,1666,1728
20230809,140800,451274569,1666,1666,1666,1666,0
20230809,140700,451274569,1666,1667,1667,1666,51
20230809,140600,451189602,1666,1666,1667,1666,1854
20230809,140500,448100837,1667,1666,1667,1666,1453
20230809,140400,445680138,1666,1667,1667,1666,2960
20230809,140300,440748337,1669,1669,1669,1669,0
20230809,140200,440748337,1669,1669,1669,1669,0
20230809,140100,440748337,1669,1669,1669,1669,0
20230809,140000,440748337,1669,1667,1669,1667,3
20230809,135900,440743332,1669,1669,1669,1669,0
20230809,135800,440743332,1669,1669,1669,1669,100
20230809,135700,440576432,1669,1671,1671,1669,2160
20230809,135600,436971372,1671,1670,1671,1670,103
20230809,135500,436799361,1670,1670,1670,1670,0
20230809,135400,436799361,1670,1667,1670,1666,1506
20230809,135300,434290228,1671,1671,1671,1671,0
20230809,135200,434290228,1671,1670,1671,1670,2678
20230809,135100,429817967,1670,1670,1670,1670,0
20230809,135000,429817967,1670,1670,1670,1670,1
20230809,134900,429816297,1669,1669,1669,1669,0
20230809,134800,429816297,1669,1670,1670,1669,2456
20230809,134700,425714977,1670,1668,1670,1668,3584
20230809,134600,419731650,1668,1668,1668,1668,4
20230809,134500,419724978,1667,1667,1667,1667,1008
20230809,134400,418044642,1669,1669,1669,1669,5
20230809,134300,418036297,1669,1669,1669,1669,1
20230809,134200,418034628,1667,1667,1667,1667,1
20230809,134100,418032961,1669,1669,1669,1669,1
20230809,134000,418031292,1669,1669,1669,1669,8
20230809,133900,418017940,1669,1669,1669,1669,1
20230809,133800,418016271,1666,1666,1666,1666,0
20230809,133700,418016271,1666,1666,1666,1666,0
20230809,133600,418016271,1666,1666,1666,1666,128
20230809,133500,417803023,1666,1668,1668,1666,2608
20230809,133400,413455759,1669,1669,1669,1669,500
20230809,133300,412621259,1670,1670,1670,1670,0
20230809,133200,412621259,1670,1670,1670,1670,1
20230809,133100,412619589,1669,1667,1669,1667,1817
20230809,133000,409587235,1667,1666,1667,1664,1231
20230809,132900,407537501,1666,1668,1668,1666,212
20230809,132800,407184107,1669,1669,1669,1669,10
20230809,132700,407167417,1669,1669,1669,1669,0
20230809,132600,407167417,1669,1669,1669,1667,13
20230809,132500,407145725,1667,1668,1668,1667,200
20230809,132400,406812165,1670,1670,1670,1670,177
20230809,132300,406516575,1669,1669,1669,1669,797
20230809,132200,405186382,1670,1668,1670,1668,1845
20230809,132100,402107076,1668,1669,1669,1668,107
20230809,132000,401928499,1669,1669,1669,1669,20
20230809,131900,401895119,1669,1669,1669,1669,21
20230809,131800,401860070,1669,1669,1669,1669,5
20230809,131700,401851725,1669,1669,1669,1669,605
20230809,131600,400841980,1669,1667,1669,1667,23
20230809,131500,400803597,1667,1670,1670,1667,105
20230809,131400,400628470,1668,1668,1668,1668,0
20230809,131300,400628470,1668,1668,1668,1668,44
20230809,131200,400555078,1670,1670,1670,1670,6
20230809,131100,400545058,1670,1670,1670,1670,446
20230809,131000,399800238,1671,1669,1671,1669,1835
20230809,130900,396736514,1669,1669,1670,1669,1883
20230809,130800,393593785,1669,1669,1669,1669,404
20230809,130700,392919509,1669,1669,1670,1669,2309
20230809,130600,389065787,1669,1668,1669,1668,1406
20230809,130500,386720578,1668,1667,1668,1667,45
20230809,130400,386645562,1668,1668,1668,1668,94
20230809,130300,386488770,1669,1669,1669,1669,0
20230809,130200,386488770,1669,1669,1669,1669,1
20230809,130100,386487101,1668,1668,1668,1668,3603
20230809,130000,380477297,1667,1667,1667,1667,325
20230809,125900,379935522,1667,1667,1667,1667,1
20230809,125800,379933855,1667,1667,1667,1667,101
20230809,125700,379765488,1667,1667,1667,1667,10
20230809,125600,379748818,1667,1665,1667,1665,967
20230809,125500,378138761,1665,1667,1667,1665,725
20230809,125400,376931405,1667,1667,1667,1667,100
20230809,125300,376764705,1667,1667,1667,1667,1
20230809,125200,376763038,1668,1668,1668,1668,1
20230809,125100,376761370,1667,1667,1667,1667,2928
20230809,125000,371880394,1667,1667,1667,1667,0
20230809,124900,371880394,1667,1667,1667,1667,74
20230809,124800,371757036,1667,1666,1667,1666,4
20230809,124700,371750370,1667,1665,1667,1664,541
20230809,124600,370849209,1666,1666,1666,1666,0
20230809,124500,370849209,1666,1665,1666,1665,437
20230809,124400,370121467,1665,1665,1665,1665,10
20230809,124300,370104817,1666,1666,1666,1666,60
20230809,124200,370004857,1666,1666,1666,1666,0
20230809,124100,370004857,1666,1666,1666,1666,2
20230809,124000,370001525,1666,1666,1666,1666,0
20230809,123900,370001525,1666,1666,1666,1666,0
20230809,123800,370001525,1666,1666,1666,1666,1
20230809,123700,369999859,1665,1665,1665,1665,0
20230809,123600,369999859,1665,1665,1665,1665,329
20230809,123500,369452074,1665,1665,1665,1665,0
20230809,123400,369452074,1665,1665,1665,1665,0
20230809,123300,369452074,1665,1662,1665,1662,715
20230809,123200,368263735,1659,1661,1661,1659,5162
20230809,123100,359698563,1661,1661,1661,1661,4335
20230809,123000,352498128,1661,1661,1662,1661,1499
20230809,122900,350006889,1661,1665,1665,1661,907
20230809,122800,348498628,1665,1665,1665,1665,0
20230809,122700,348498628,1665,1665,1665,1665,0
20230809,122600,348498628,1665,1665,1665,1665,0
20230809,122500,348498628,1665,1665,1665,1665,1
20230809,122400,348496963,1665,1665,1665,1665,0
20230809,122300,348496963,1665,1665,1665,1665,1
20230809,122200,348495298,1664,1664,1664,1664,253
20230809,122100,348074306,1667,1667,1667,1667,300
20230809,122000,347574206,1667,1667,1667,1667,0
20230809,121900,347574206,1667,1667,1667,1667,201
20230809,121800,347239139,1668,1668,1668,1668,0
20230809,121700,347239139,1668,1668,1668,1668,0
20230809,121600,347239139,1668,1666,1668,1666,151
20230809,121500,346987571,1668,1668,1668,1668,3
20230809,121400,346982567,1668,1668,1668,1667,1698
20230809,121300,344150803,1668,1667,1668,1667,401
20230809,121200,343482335,1667,1666,1667,1666,1703
20230809,121100,340643634,1667,1667,1667,1667,1
20230809,121000,340641967,1661,1661,1661,1661,1
20230809,120900,340640306,1662,1667,1667,1662,1904
20230809,120800,337473448,1667,1667,1667,1667,539
20230809,120700,336574935,1667,1667,1667,1667,211
20230809,120600,336223198,1667,1667,1667,1667,100
20230809,120500,336056498,1667,1667,1667,1667,0
20230809,120400,336056498,1667,1667,1667,1667,0
20230809,120300,336056498,1667,1667,1667,1667,0
20230809,120200,336056498,1667,1661,1667,1661,1190
20230809,120100,334075708,1667,1665,1667,1661,1645
20230809,120000,331342111,1667,1665,1667,1665,186
20230809,115900,331032419,1660,1660,1660,1660,0
20230809,115800,331032419,1660,1664,1665,1660,1146
20230809,115700,329124494,1660,1662,1662,1660,565
20230809,115600,328186405,1664,1664,1664,1664,2
20230809,115500,328183077,1665,1665,1665,1665,0
20230809,115400,328183077,1665,1665,1665,1665,0
20230809,115300,328183077,1665,1665,1665,1665,2
20230809,115200,328179747,1665,1664,1665,1661,714
20230809,115100,326992836,1664,1665,1665,1664,204
20230809,115000,326653245,1665,1665,1665,1665,47
20230809,114900,326574990,1666,1667,1667,1666,114
20230809,114800,326384966,1667,1667,1667,1667,3
20230809,114700,326379965,1667,1665,1667,1665,1104
20230809,114600,324541781,1668,1668,1668,1668,133
20230809,114500,324319937,1668,1668,1668,1668,29
20230809,114400,324271565,1668,1668,1668,1668,1
20230809,114300,324269897,1668,1668,1668,1668,0
20230809,114200,324269897,1668,1668,1668,1668,600
20230809,114100,323269097,1668,1668,1668,1668,7
20230809,114000,323257421,1669,1669,1669,1669,0
20230809,113900,323257421,1669,1662,1669,1662,8505
20230809,113800,309089893,1662,1662,1662,1662,498
20230809,113700,308262217,1662,1662,1662,1662,620
20230809,113600,307231777,1662,1662,1662,1662,216
20230809,113500,306872785,1662,1663,1663,1662,550
20230809,113400,305958608,1663,1662,1663,1662,2059
20230809,113300,302534521,1663,1665,1665,1663,2005
20230809,113200,299200164,1665,1665,1665,1665,0
20230809,113100,299200164,1665,1665,1665,1662,1403
20230809,113000,296867269,1666,1666,1666,1666,0
20230809,112900,296867269,1666,1666,1666,1666,10
20230809,112800,296850609,1666,1666,1668,1666,1690
20230809,112700,294035067,1668,1668,1668,1666,3347
20230809,112600,288458079,1668,1667,1668,1667,2
20230809,112500,288454744,1666,1666,1666,1666,273
20230809,112400,287999926,1665,1665,1665,1665,2220
20230809,112300,284303626,1668,1668,1668,1668,31
20230809,112200,284251918,1666,1667,1667,1666,74
20230809,112100,284128633,1668,1667,1668,1667,21
20230809,112000,284093625,1669,1666,1669,1666,1002
20230809,111900,282421290,1669,1667,1669,1667,1490
20230809,111800,279936954,1666,1666,1666,1666,803
20230809,111700,278599156,1668,1663,1668,1663,9401
20230809,111600,262954573,1663,1659,1663,1659,4447
20230809,111500,255570263,1660,1659,1660,1659,28
20230809,111400,255523806,1660,1660,1660,1660,0
20230809,111300,255523806,1660,1660,1660,1660,0
20230809,111200,255523806,1660,1660,1660,1660,0
20230809,111100,255523806,1660,1660,1660,1660,0
20230809,111000,255523806,1660,1660,1660,1660,1
20230809,110900,255522146,1654,1658,1658,1654,1186
20230809,110800,253559865,1660,1660,1660,1660,59
20230809,110700,253461925,1660,1660,1660,1660,1
20230809,110600,253460265,1659,1659,1659,1659,111
20230809,110500,253276116,1660,1660,1660,1660,23
20230809,110400,253237936,1659,1660,1661,1659,1002
20230809,110300,251574616,1659,1661,1661,1659,102
20230809,110200,251405197,1661,1661,1661,1661,200
20230809,110100,251072997,1661,1660,1661,1660,68
20230809,110000,250960097,1661,1658,1661,1655,555
20230809,105900,250041059,1655,1658,1658,1655,293
20230809,105800,249556102,1658,1657,1658,1656,101
20230809,105700,249388794,1658,1659,1660,1658,112
20230809,105600,249203044,1660,1660,1660,1660,109
20230809,105500,249022104,1660,1662,1662,1660,232
20230809,105400,248636904,1662,1662,1662,1662,138
20230809,105300,248407548,1662,1662,1662,1662,450
20230809,105200,247659648,1662,1662,1662,1662,460
20230809,105100,246895128,1662,1662,1662,1662,0
20230809,105000,246895128,1662,1662,1662,1662,414
20230809,104900,246207060,1664,1664,1664,1664,0
20230809,104800,246207060,1664,1663,1664,1663,453
20230809,104700,245453270,1663,1663,1663,1663,1
20230809,104600,245451607,1664,1663,1664,1660,803
20230809,104500,244116219,1663,1663,1664,1663,1711
20230809,104400,241270818,1663,1663,1663,1663,665
20230809,104300,240164923,1663,1661,1663,1661,2007
20230809,104200,236830294,1661,1659,1661,1655,746
20230809,104100,235592827,1659,1659,1659,1659,0
20230809,104000,235592827,1659,1659,1659,1659,0
20230809,103900,235592827,1659,1658,1659,1658,502
20230809,103800,234760460,1659,1659,1659,1659,0
20230809,103700,234760460,1659,1659,1659,1659,0
20230809,103600,234760460,1659,1659,1659,1659,101
20230809,103500,234592901,1653,1654,1654,1653,2948
20230809,103400,229717909,1659,1659,1659,1654,1003
20230809,103300,228058932,1653,1657,1657,1653,3794
20230809,103200,221782350,1657,1658,1658,1657,1101
20230809,103100,219957992,1658,1658,1658,1658,686
20230809,103000,218820604,1658,1659,1659,1658,1436
20230809,102900,216439715,1658,1661,1661,1658,304
20230809,102800,215935571,1659,1661,1661,1659,24
20230809,102700,215895733,1660,1660,1660,1660,125
20230809,102600,215688233,1660,1660,1660,1660,2262
20230809,102500,211933313,1660,1658,1660,1658,2103
20230809,102400,208446331,1657,1654,1657,1654,4652
20230809,102300,200748295,1653,1653,1653,1653,426
20230809,102200,200044117,1653,1653,1653,1653,0
20230809,102100,200044117,1653,1653,1653,1653,16
20230809,102000,200017669,1653,1650,1653,1650,4676
20230809,101900,192299028,1650,1651,1651,1650,322
20230809,101800,191767628,1653,1653,1653,1653,0
20230809,101700,191767628,1653,1650,1653,1650,1166
20230809,101600,189842700,1650,1650,1650,1650,0
20230809,101500,189842700,1650,1650,1650,1650,71
20230809,101400,189725550,1650,1650,1650,1650,92
20230809,101300,189573750,1650,1650,1650,1650,1
20230809,101200,189572100,1649,1649,1649,1649,500
20230809,101100,188747600,1649,1649,1649,1649,19
20230809,101000,188716269,1649,1649,1649,1649,1
20230809,100900,188714620,1644,1644,1644,1644,0
20230809,100800,188714620,1644,1648,1648,1644,558
20230809,100700,187796036,1648,1648,1648,1648,1
20230809,100600,187794388,1643,1647,1647,1643,5364
20230809,100500,178970980,1650,1650,1650,1650,1140
20230809,100400,177089980,1652,1651,1653,1651,603
20230809,100300,176093687,1650,1649,1650,1649,2701
20230809,100200,171638315,1649,1650,1650,1649,172
20230809,100100,171354518,1650,1649,1650,1649,2
20230809,100000,171351219,1649,1649,1649,1649,217
20230809,095900,170993386,1650,1650,1650,1650,0
20230809,095800,170993386,1650,1650,1650,1650,0
20230809,095700,170993386,1650,1650,1650,1650,0
20230809,095600,170993386,1650,1650,1650,1646,171
20230809,095500,170711240,1646,1646,1646,1646,152
20230809,095400,170461048,1650,1650,1650,1650,0
20230809,095300,170461048,1650,1645,1650,1645,31
20230809,095200,170410048,1650,1650,1650,1650,32
20230809,095100,170357248,1650,1650,1650,1650,2
20230809,095000,170353948,1653,1644,1653,1644,151
20230809,094900,170105695,1653,1653,1653,1653,109
20230809,094800,169925518,1644,1644,1644,1644,827
20230809,094700,168565930,1653,1653,1653,1653,1
20230809,094600,168564277,1644,1644,1644,1644,10
20230809,094500,168547837,1644,1653,1653,1644,654
20230809,094400,167470231,1653,1652,1653,1652,700
20230809,094300,166313631,1653,1643,1653,1643,38
20230809,094200,166251187,1648,1648,1648,1643,5934
20230809,094100,156484596,1648,1649,1649,1648,1090
20230809,094000,154688098,1653,1653,1653,1653,787
20230809,093900,153387187,1653,1653,1653,1653,1120
20230809,093800,151535827,1653,1653,1653,1653,28
20230809,093700,151489543,1653,1647,1654,1647,5053
20230809,093600,143152438,1647,1646,1647,1646,528
20230809,093500,142283333,1647,1647,1647,1647,131
20230809,093400,142067576,1643,1643,1643,1643,1128
20230809,093300,140214272,1647,1648,1648,1643,600
20230809,093200,139228414,1648,1643,1648,1643,64
20230809,093100,139123217,1643,1648,1648,1643,129
20230809,093000,138911175,1649,1650,1650,1649,105
20230809,092900,138737929,1650,1644,1653,1642,569
20230809,092800,137802062,1654,1654,1654,1654,0
20230809,092700,137802062,1654,1645,1654,1645,1087
20230809,092600,136013851,1645,1647,1647,1645,2990
20230809,092500,131090047,1647,1649,1650,1647,3966
20230809,092400,124552966,1655,1655,1655,1646,9
20230809,092300,124538088,1655,1651,1655,1648,1495
20230809,092200,122071375,1656,1656,1656,1656,0
20230809,092100,122071375,1656,1656,1656,1656,57
20230809,092000,121976983,1656,1656,1656,1656,52
20230809,091900,121890871,1643,1643,1643,1643,1018
20230809,091800,120218297,1650,1656,1656,1650,6517
20230809,091700,109442955,1659,1660,1660,1659,3506
20230809,091600,103623105,1665,1642,1665,1642,13283
20230809,091500,81707177,1642,1640,1642,1640,1248
20230809,091400,79658986,1641,1639,1641,1638,7184
20230809,091300,67885051,1639,1639,1639,1639,610
20230809,091200,66885261,1640,1638,1640,1638,463
20230809,091100,66126853,1640,1640,1640,1637,1051
20230809,091000,64403216,1640,1641,1641,1640,1022
20230809,090900,62726124,1640,1640,1640,1640,1001
20230809,090800,61084484,1640,1635,1640,1635,2785
20230809,090700,56524323,1635,1635,1635,1635,12
20230809,090600,56504703,1637,1637,1637,1637,56
20230809,090500,56413031,1630,1637,1638,1630,3536
20230809,090400,50635440,1637,1638,1638,1629,3057
20230809,090300,45642845,1639,1617,1639,1617,6050
20230809,090200,35830635,1610,1611,1617,1607,11204
20230809,090100,17787839,1611,1617,1617,1611,2991
20230809,090000,12962025,1618,1610,1619,1610,8048