KissMeData/452260/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,205500,775844525,1247,1247,1247,1247,14910
20230809,205400,775844525,1247,1247,1247,1247,0
20230809,205300,775844525,1247,1247,1247,1247,0
20230809,205200,775844525,1247,1247,1247,1247,0
20230809,205100,775844525,1247,1247,1247,1247,0
20230809,205000,775844525,1247,1247,1247,1247,0
20230809,204900,775844525,1247,1247,1247,1247,0
20230809,204800,775844525,1247,1247,1247,1247,0
20230809,204700,775844525,1247,1247,1247,1247,0
20230809,204600,775844525,1247,1247,1247,1247,0
20230809,204500,775844525,1247,1247,1247,1247,0
20230809,204400,775844525,1247,1247,1247,1247,0
20230809,204300,775844525,1247,1247,1247,1247,0
20230809,204200,775844525,1247,1247,1247,1247,0
20230809,204100,775844525,1247,1247,1247,1247,0
20230809,204000,775844525,1247,1247,1247,1247,0
20230809,203900,775844525,1247,1247,1247,1247,0
20230809,203800,775844525,1247,1247,1247,1247,0
20230809,203700,775844525,1247,1247,1247,1247,0
20230809,203600,775844525,1247,1247,1247,1247,0
20230809,203500,775844525,1247,1247,1247,1247,0
20230809,203400,775844525,1247,1247,1247,1247,0
20230809,203300,775844525,1247,1247,1247,1247,0
20230809,203200,775844525,1247,1247,1247,1247,0
20230809,203100,775844525,1247,1247,1247,1247,0
20230809,203000,775844525,1247,1247,1247,1247,0
20230809,202900,775844525,1247,1247,1247,1247,0
20230809,202800,775844525,1247,1247,1247,1247,0
20230809,202700,775844525,1247,1247,1247,1247,0
20230809,202600,775844525,1247,1247,1247,1247,0
20230809,202500,775844525,1247,1247,1247,1247,14910
20230809,202400,775844525,1247,1247,1247,1247,0
20230809,202300,775844525,1247,1247,1247,1247,0
20230809,202200,775844525,1247,1247,1247,1247,0
20230809,202100,775844525,1247,1247,1247,1247,0
20230809,202000,775844525,1247,1247,1247,1247,0
20230809,201900,775844525,1247,1247,1247,1247,0
20230809,201800,775844525,1247,1247,1247,1247,0
20230809,201700,775844525,1247,1247,1247,1247,0
20230809,201600,775844525,1247,1247,1247,1247,0
20230809,201500,775844525,1247,1247,1247,1247,0
20230809,201400,775844525,1247,1247,1247,1247,0
20230809,201300,775844525,1247,1247,1247,1247,0
20230809,201200,775844525,1247,1247,1247,1247,0
20230809,201100,775844525,1247,1247,1247,1247,0
20230809,201000,775844525,1247,1247,1247,1247,0
20230809,200900,775844525,1247,1247,1247,1247,0
20230809,200800,775844525,1247,1247,1247,1247,0
20230809,200700,775844525,1247,1247,1247,1247,0
20230809,200600,775844525,1247,1247,1247,1247,0
20230809,200500,775844525,1247,1247,1247,1247,0
20230809,200400,775844525,1247,1247,1247,1247,0
20230809,200300,775844525,1247,1247,1247,1247,0
20230809,200200,775844525,1247,1247,1247,1247,0
20230809,200100,775844525,1247,1247,1247,1247,0
20230809,200000,775844525,1247,1247,1247,1247,0
20230809,195900,775844525,1247,1247,1247,1247,0
20230809,195800,775844525,1247,1247,1247,1247,0
20230809,195700,775844525,1247,1247,1247,1247,0
20230809,195600,775844525,1247,1247,1247,1247,0
20230809,195500,775844525,1247,1247,1247,1247,14910
20230809,195400,775844525,1247,1247,1247,1247,0
20230809,195300,775844525,1247,1247,1247,1247,0
20230809,195200,775844525,1247,1247,1247,1247,0
20230809,195100,775844525,1247,1247,1247,1247,0
20230809,195000,775844525,1247,1247,1247,1247,0
20230809,194900,775844525,1247,1247,1247,1247,0
20230809,194800,775844525,1247,1247,1247,1247,0
20230809,194700,775844525,1247,1247,1247,1247,0
20230809,194600,775844525,1247,1247,1247,1247,0
20230809,194500,775844525,1247,1247,1247,1247,0
20230809,194400,775844525,1247,1247,1247,1247,0
20230809,194300,775844525,1247,1247,1247,1247,0
20230809,194200,775844525,1247,1247,1247,1247,0
20230809,194100,775844525,1247,1247,1247,1247,0
20230809,194000,775844525,1247,1247,1247,1247,0
20230809,193900,775844525,1247,1247,1247,1247,0
20230809,193800,775844525,1247,1247,1247,1247,0
20230809,193700,775844525,1247,1247,1247,1247,0
20230809,193600,775844525,1247,1247,1247,1247,0
20230809,193500,775844525,1247,1247,1247,1247,0
20230809,193400,775844525,1247,1247,1247,1247,0
20230809,193300,775844525,1247,1247,1247,1247,0
20230809,193200,775844525,1247,1247,1247,1247,0
20230809,193100,775844525,1247,1247,1247,1247,0
20230809,193000,775844525,1247,1247,1247,1247,0
20230809,192900,775844525,1247,1247,1247,1247,0
20230809,192800,775844525,1247,1247,1247,1247,0
20230809,192700,775844525,1247,1247,1247,1247,0
20230809,192600,775844525,1247,1247,1247,1247,0
20230809,192500,775844525,1247,1247,1247,1247,14910
20230809,192400,775844525,1247,1247,1247,1247,0
20230809,192300,775844525,1247,1247,1247,1247,0
20230809,192200,775844525,1247,1247,1247,1247,0
20230809,192100,775844525,1247,1247,1247,1247,0
20230809,192000,775844525,1247,1247,1247,1247,0
20230809,191900,775844525,1247,1247,1247,1247,0
20230809,191800,775844525,1247,1247,1247,1247,0
20230809,191700,775844525,1247,1247,1247,1247,0
20230809,191600,775844525,1247,1247,1247,1247,0
20230809,191500,775844525,1247,1247,1247,1247,0
20230809,191400,775844525,1247,1247,1247,1247,0
20230809,191300,775844525,1247,1247,1247,1247,0
20230809,191200,775844525,1247,1247,1247,1247,0
20230809,191100,775844525,1247,1247,1247,1247,0
20230809,191000,775844525,1247,1247,1247,1247,0
20230809,190900,775844525,1247,1247,1247,1247,0
20230809,190800,775844525,1247,1247,1247,1247,0
20230809,190700,775844525,1247,1247,1247,1247,0
20230809,190600,775844525,1247,1247,1247,1247,0
20230809,190500,775844525,1247,1247,1247,1247,0
20230809,190400,775844525,1247,1247,1247,1247,0
20230809,190300,775844525,1247,1247,1247,1247,0
20230809,190200,775844525,1247,1247,1247,1247,0
20230809,190100,775844525,1247,1247,1247,1247,0
20230809,190000,775844525,1247,1247,1247,1247,0
20230809,185900,775844525,1247,1247,1247,1247,0
20230809,185800,775844525,1247,1247,1247,1247,0
20230809,185700,775844525,1247,1247,1247,1247,0
20230809,185600,775844525,1247,1247,1247,1247,0
20230809,185500,775844525,1247,1247,1247,1247,14910
20230809,185400,775844525,1247,1247,1247,1247,0
20230809,185300,775844525,1247,1247,1247,1247,0
20230809,185200,775844525,1247,1247,1247,1247,0
20230809,185100,775844525,1247,1247,1247,1247,0
20230809,185000,775844525,1247,1247,1247,1247,0
20230809,184900,775844525,1247,1247,1247,1247,0
20230809,184800,775844525,1247,1247,1247,1247,0
20230809,184700,775844525,1247,1247,1247,1247,0
20230809,184600,775844525,1247,1247,1247,1247,0
20230809,184500,775844525,1247,1247,1247,1247,0
20230809,184400,775844525,1247,1247,1247,1247,0
20230809,184300,775844525,1247,1247,1247,1247,0
20230809,184200,775844525,1247,1247,1247,1247,0
20230809,184100,775844525,1247,1247,1247,1247,0
20230809,184000,775844525,1247,1247,1247,1247,0
20230809,183900,775844525,1247,1247,1247,1247,0
20230809,183800,775844525,1247,1247,1247,1247,0
20230809,183700,775844525,1247,1247,1247,1247,0
20230809,183600,775844525,1247,1247,1247,1247,0
20230809,183500,775844525,1247,1247,1247,1247,0
20230809,183400,775844525,1247,1247,1247,1247,0
20230809,183300,775844525,1247,1247,1247,1247,0
20230809,183200,775844525,1247,1247,1247,1247,0
20230809,183100,775844525,1247,1247,1247,1247,0
20230809,183000,775844525,1247,1247,1247,1247,0
20230809,182900,775844525,1247,1247,1247,1247,0
20230809,182800,775844525,1247,1247,1247,1247,0
20230809,182700,775844525,1247,1247,1247,1247,0
20230809,182600,775844525,1247,1247,1247,1247,0
20230809,182500,775844525,1247,1247,1247,1247,14910
20230809,182400,775844525,1247,1247,1247,1247,0
20230809,182300,775844525,1247,1247,1247,1247,0
20230809,182200,775844525,1247,1247,1247,1247,0
20230809,182100,775844525,1247,1247,1247,1247,0
20230809,182000,775844525,1247,1247,1247,1247,0
20230809,181900,775844525,1247,1247,1247,1247,0
20230809,181800,775844525,1247,1247,1247,1247,0
20230809,181700,775844525,1247,1247,1247,1247,0
20230809,181600,775844525,1247,1247,1247,1247,0
20230809,181500,775844525,1247,1247,1247,1247,0
20230809,181400,775844525,1247,1247,1247,1247,0
20230809,181300,775844525,1247,1247,1247,1247,0
20230809,181200,775844525,1247,1247,1247,1247,0
20230809,181100,775844525,1247,1247,1247,1247,0
20230809,181000,775844525,1247,1247,1247,1247,0
20230809,180900,775844525,1247,1247,1247,1247,0
20230809,180800,775844525,1247,1247,1247,1247,0
20230809,180700,775844525,1247,1247,1247,1247,0
20230809,180600,775844525,1247,1247,1247,1247,0
20230809,180500,775844525,1247,1247,1247,1247,0
20230809,180400,775844525,1247,1247,1247,1247,0
20230809,180300,775844525,1247,1247,1247,1247,0
20230809,180200,775844525,1247,1247,1247,1247,0
20230809,180100,775844525,1247,1247,1247,1247,0
20230809,180000,775844525,1247,1247,1247,1247,0
20230809,175900,775844525,1247,1247,1247,1247,0
20230809,175800,775844525,1247,1247,1247,1247,0
20230809,175700,775844525,1247,1247,1247,1247,0
20230809,175600,775844525,1247,1247,1247,1247,0
20230809,175500,775844525,1247,1247,1247,1247,14910
20230809,175400,775844525,1247,1247,1247,1247,0
20230809,175300,775844525,1247,1247,1247,1247,0
20230809,175200,775844525,1247,1247,1247,1247,0
20230809,175100,775844525,1247,1247,1247,1247,0
20230809,175000,775844525,1247,1247,1247,1247,0
20230809,174900,775844525,1247,1247,1247,1247,0
20230809,174800,775844525,1247,1247,1247,1247,0
20230809,174700,775844525,1247,1247,1247,1247,0
20230809,174600,775844525,1247,1247,1247,1247,0
20230809,174500,775844525,1247,1247,1247,1247,0
20230809,174400,775844525,1247,1247,1247,1247,0
20230809,174300,775844525,1247,1247,1247,1247,0
20230809,174200,775844525,1247,1247,1247,1247,0
20230809,174100,775844525,1247,1247,1247,1247,0
20230809,174000,775844525,1247,1247,1247,1247,0
20230809,173900,775844525,1247,1247,1247,1247,0
20230809,173800,775844525,1247,1247,1247,1247,0
20230809,173700,775844525,1247,1247,1247,1247,0
20230809,173600,775844525,1247,1247,1247,1247,0
20230809,173500,775844525,1247,1247,1247,1247,0
20230809,173400,775844525,1247,1247,1247,1247,0
20230809,173300,775844525,1247,1247,1247,1247,0
20230809,173200,775844525,1247,1247,1247,1247,0
20230809,173100,775844525,1247,1247,1247,1247,0
20230809,173000,775844525,1247,1247,1247,1247,0
20230809,172900,775844525,1247,1247,1247,1247,0
20230809,172800,775844525,1247,1247,1247,1247,0
20230809,172700,775844525,1247,1247,1247,1247,0
20230809,172600,775844525,1247,1247,1247,1247,0
20230809,172500,775844525,1247,1247,1247,1247,14910
20230809,172400,775844525,1247,1247,1247,1247,0
20230809,172300,775844525,1247,1247,1247,1247,0
20230809,172200,775844525,1247,1247,1247,1247,0
20230809,172100,775844525,1247,1247,1247,1247,0
20230809,172000,775844525,1247,1247,1247,1247,0
20230809,171900,775844525,1247,1247,1247,1247,0
20230809,171800,775844525,1247,1247,1247,1247,0
20230809,171700,775844525,1247,1247,1247,1247,0
20230809,171600,775844525,1247,1247,1247,1247,0
20230809,171500,775844525,1247,1247,1247,1247,0
20230809,171400,775844525,1247,1247,1247,1247,0
20230809,171300,775844525,1247,1247,1247,1247,0
20230809,171200,775844525,1247,1247,1247,1247,0
20230809,171100,775844525,1247,1247,1247,1247,0
20230809,171000,775844525,1247,1247,1247,1247,0
20230809,170900,775844525,1247,1247,1247,1247,0
20230809,170800,775844525,1247,1247,1247,1247,0
20230809,170700,775844525,1247,1247,1247,1247,0
20230809,170600,775844525,1247,1247,1247,1247,0
20230809,170500,775844525,1247,1247,1247,1247,0
20230809,170400,775844525,1247,1247,1247,1247,0
20230809,170300,775844525,1247,1247,1247,1247,0
20230809,170200,775844525,1247,1247,1247,1247,0
20230809,170100,775844525,1247,1247,1247,1247,0
20230809,170000,775844525,1247,1247,1247,1247,0
20230809,165900,775844525,1247,1247,1247,1247,0
20230809,165800,775844525,1247,1247,1247,1247,0
20230809,165700,775844525,1247,1247,1247,1247,0
20230809,165600,775844525,1247,1247,1247,1247,0
20230809,165500,775844525,1247,1247,1247,1247,14910
20230809,165400,775844525,1247,1247,1247,1247,0
20230809,165300,775844525,1247,1247,1247,1247,0
20230809,165200,775844525,1247,1247,1247,1247,0
20230809,165100,775844525,1247,1247,1247,1247,0
20230809,165000,775844525,1247,1247,1247,1247,0
20230809,164900,775844525,1247,1247,1247,1247,0
20230809,164800,775844525,1247,1247,1247,1247,0
20230809,164700,775844525,1247,1247,1247,1247,0
20230809,164600,775844525,1247,1247,1247,1247,0
20230809,164500,775844525,1247,1247,1247,1247,0
20230809,164400,775844525,1247,1247,1247,1247,0
20230809,164300,775844525,1247,1247,1247,1247,0
20230809,164200,775844525,1247,1247,1247,1247,0
20230809,164100,775844525,1247,1247,1247,1247,0
20230809,164000,775844525,1247,1247,1247,1247,0
20230809,163900,775844525,1247,1247,1247,1247,0
20230809,163800,775844525,1247,1247,1247,1247,0
20230809,163700,775844525,1247,1247,1247,1247,0
20230809,163600,775844525,1247,1247,1247,1247,0
20230809,163500,775844525,1247,1247,1247,1247,0
20230809,163400,775844525,1247,1247,1247,1247,0
20230809,163300,775844525,1247,1247,1247,1247,0
20230809,163200,775844525,1247,1247,1247,1247,0
20230809,163100,775844525,1247,1247,1247,1247,0
20230809,163000,775844525,1247,1247,1247,1247,0
20230809,162900,775844525,1247,1247,1247,1247,0
20230809,162800,775844525,1247,1247,1247,1247,0
20230809,162700,775844525,1247,1247,1247,1247,0
20230809,162600,775844525,1247,1247,1247,1247,0
20230809,162500,775844525,1247,1247,1247,1247,14910
20230809,162400,775844525,1247,1247,1247,1247,0
20230809,162300,775844525,1247,1247,1247,1247,0
20230809,162200,775844525,1247,1247,1247,1247,0
20230809,162100,775844525,1247,1247,1247,1247,0
20230809,162000,775844525,1247,1247,1247,1247,0
20230809,161900,775844525,1247,1247,1247,1247,0
20230809,161800,775844525,1247,1247,1247,1247,0
20230809,161700,775844525,1247,1247,1247,1247,0
20230809,161600,775844525,1247,1247,1247,1247,0
20230809,161500,775844525,1247,1247,1247,1247,0
20230809,161400,775844525,1247,1247,1247,1247,0
20230809,161300,775844525,1247,1247,1247,1247,0
20230809,161200,775844525,1247,1247,1247,1247,0
20230809,161100,775844525,1247,1247,1247,1247,0
20230809,161000,775844525,1247,1247,1247,1247,0
20230809,160900,775844525,1247,1247,1247,1247,0
20230809,160800,775844525,1247,1247,1247,1247,0
20230809,160700,775844525,1247,1247,1247,1247,0
20230809,160600,775844525,1247,1247,1247,1247,0
20230809,160500,775844525,1247,1247,1247,1247,0
20230809,160400,775844525,1247,1247,1247,1247,0
20230809,160300,775844525,1247,1247,1247,1247,0
20230809,160200,775844525,1247,1247,1247,1247,0
20230809,160100,775844525,1247,1247,1247,1247,0
20230809,160000,775844525,1247,1247,1247,1247,0
20230809,155900,775844525,1247,1247,1247,1247,0
20230809,155800,775844525,1247,1247,1247,1247,0
20230809,155700,775844525,1247,1247,1247,1247,0
20230809,155600,775844525,1247,1247,1247,1247,0
20230809,155500,775844525,1247,1247,1247,1247,14910
20230809,155400,775844525,1247,1247,1247,1247,0
20230809,155300,775844525,1247,1247,1247,1247,0
20230809,155200,775844525,1247,1247,1247,1247,0
20230809,155100,775844525,1247,1247,1247,1247,0
20230809,155000,775844525,1247,1247,1247,1247,0
20230809,154900,775844525,1247,1247,1247,1247,0
20230809,154800,775844525,1247,1247,1247,1247,0
20230809,154700,775844525,1247,1247,1247,1247,0
20230809,154600,775844525,1247,1247,1247,1247,0
20230809,154500,775844525,1247,1247,1247,1247,0
20230809,154400,775844525,1247,1247,1247,1247,0
20230809,154300,775844525,1247,1247,1247,1247,0
20230809,154200,775844525,1247,1247,1247,1247,0
20230809,154100,775844525,1247,1247,1247,1247,0
20230809,154000,775844525,1247,1247,1247,1247,0
20230809,153900,775844525,1247,1247,1247,1247,0
20230809,153800,775844525,1247,1247,1247,1247,0
20230809,153700,775844525,1247,1247,1247,1247,0
20230809,153600,775844525,1247,1247,1247,1247,0
20230809,153500,775844525,1247,1247,1247,1247,0
20230809,153400,775844525,1247,1247,1247,1247,0
20230809,153300,775844525,1247,1247,1247,1247,0
20230809,153200,775844525,1247,1247,1247,1247,0
20230809,153100,775844525,1247,1247,1247,1247,0
20230809,153000,775844525,1247,1247,1247,1247,14910
20230809,152900,757251755,1249,1249,1249,1249,0
20230809,152800,757251755,1249,1249,1249,1249,0
20230809,152700,757251755,1249,1249,1249,1249,0
20230809,152600,757251755,1249,1249,1249,1249,0
20230809,152500,757251755,1249,1249,1249,1249,0
20230809,152400,757251755,1249,1249,1249,1249,0
20230809,152300,757251755,1249,1249,1249,1249,0
20230809,152200,757251755,1249,1249,1249,1249,0
20230809,152100,757251755,1249,1249,1249,1249,0
20230809,152000,757251755,1249,1249,1249,1249,0
20230809,151900,757251755,1249,1247,1249,1247,1578
20230809,151800,755283969,1250,1248,1250,1247,879
20230809,151700,754187339,1251,1251,1251,1251,4
20230809,151600,754182335,1251,1251,1251,1248,89
20230809,151500,754071192,1250,1251,1251,1250,28
20230809,151400,754036178,1252,1252,1252,1252,1
20230809,151300,754034926,1247,1247,1247,1247,86
20230809,151200,753927684,1252,1247,1253,1247,1919
20230809,151100,751534524,1253,1247,1253,1246,32983
20230809,151000,710248582,1248,1247,1248,1247,678
20230809,150900,709403115,1247,1246,1247,1246,628
20230809,150800,708620001,1246,1248,1248,1246,414
20230809,150700,708104125,1248,1248,1248,1248,6
20230809,150600,708096637,1246,1248,1248,1246,1388
20230809,150500,706366586,1248,1248,1248,1248,2186
20230809,150400,703638458,1252,1251,1252,1248,5668
20230809,150300,696545016,1248,1251,1251,1248,15
20230809,150200,696526293,1248,1251,1251,1248,1402
20230809,150100,694776294,1251,1251,1251,1251,100
20230809,150000,694651194,1251,1252,1252,1247,1045
20230809,145900,693346669,1252,1251,1252,1251,24
20230809,145800,693316644,1251,1252,1252,1251,856
20230809,145700,692244934,1252,1252,1252,1251,2831
20230809,145600,688700571,1252,1252,1253,1252,1989
20230809,145500,686210341,1252,1251,1252,1251,958
20230809,145400,685011874,1250,1250,1250,1250,2130
20230809,145300,682349374,1249,1250,1250,1249,1253
20230809,145200,680784124,1249,1249,1249,1249,1246
20230809,145100,679227870,1247,1247,1249,1247,905
20230809,145000,678098741,1248,1247,1248,1247,1086
20230809,144900,676743611,1248,1248,1248,1248,4357
20230809,144800,671306075,1248,1248,1248,1247,4867
20230809,144700,665232259,1248,1248,1248,1248,1383
20230809,144600,663506275,1250,1250,1250,1246,478
20230809,144500,662910283,1250,1248,1250,1246,776
20230809,144400,661943377,1246,1250,1250,1246,6319
20230809,144300,654067051,1249,1249,1249,1249,295
20230809,144200,653698596,1247,1249,1249,1247,8268
20230809,144100,643381327,1248,1249,1249,1248,1936
20230809,144000,640963800,1249,1250,1250,1249,445
20230809,143900,640407973,1250,1251,1251,1250,5711
20230809,143800,633267573,1252,1252,1252,1252,1919
20230809,143700,630864985,1252,1252,1252,1252,8
20230809,143600,630854969,1252,1252,1252,1252,6
20230809,143500,630847457,1252,1251,1252,1251,612
20230809,143400,630081844,1251,1252,1252,1251,2961
20230809,143300,626377632,1251,1252,1252,1251,274
20230809,143200,626034641,1253,1251,1253,1251,679
20230809,143100,625185192,1253,1253,1253,1252,913
20230809,143000,624041814,1251,1252,1252,1251,4094
20230809,142900,618916151,1251,1251,1251,1251,0
20230809,142800,618916151,1251,1252,1252,1251,744
20230809,142700,617985333,1252,1252,1252,1252,168
20230809,142600,617774997,1252,1252,1252,1252,179
20230809,142500,617550889,1252,1250,1252,1250,988
20230809,142400,616315066,1252,1251,1252,1251,8
20230809,142300,616305052,1252,1251,1252,1251,812
20230809,142200,615289239,1251,1251,1252,1251,726
20230809,142100,614381011,1251,1252,1252,1251,2631
20230809,142000,611088217,1252,1250,1252,1250,903
20230809,141900,609957833,1252,1252,1252,1252,0
20230809,141800,609957833,1252,1252,1252,1252,2
20230809,141700,609955329,1250,1250,1250,1250,1269
20230809,141600,608369079,1250,1250,1250,1250,2619
20230809,141500,605095329,1250,1250,1250,1250,0
20230809,141400,605095329,1250,1252,1252,1250,690
20230809,141300,604232809,1252,1252,1252,1252,1
20230809,141200,604231557,1251,1251,1251,1251,811
20230809,141100,603216996,1250,1251,1251,1250,1204
20230809,141000,601711351,1251,1250,1251,1250,808
20230809,140900,600700803,1250,1252,1252,1250,214
20230809,140800,600433299,1250,1250,1251,1250,2042
20230809,140700,597880779,1250,1251,1251,1250,1209
20230809,140600,596369528,1252,1251,1252,1251,300
20230809,140500,595994225,1252,1252,1252,1251,1425
20230809,140400,594210688,1251,1251,1251,1251,800
20230809,140300,593209888,1252,1250,1252,1250,1523
20230809,140200,591306112,1250,1250,1250,1249,764
20230809,140100,590351374,1248,1248,1248,1248,0
20230809,140000,590351374,1248,1248,1251,1248,702
20230809,135900,589475275,1248,1250,1250,1248,1030
20230809,135800,588188935,1250,1251,1251,1250,539
20230809,135700,587514998,1251,1251,1251,1251,302
20230809,135600,587137196,1250,1251,1251,1249,633
20230809,135500,586346571,1250,1250,1250,1249,835
20230809,135400,585303329,1250,1250,1250,1250,207
20230809,135300,585044579,1250,1250,1250,1250,22
20230809,135200,585017079,1250,1251,1251,1250,490
20230809,135100,584404195,1252,1252,1252,1251,3677
20230809,135000,579803591,1253,1253,1253,1253,2
20230809,134900,579801085,1252,1253,1253,1252,501
20230809,134800,579173333,1253,1252,1253,1252,21
20230809,134700,579147040,1252,1253,1253,1252,27
20230809,134600,579113215,1253,1253,1253,1253,1600
20230809,134500,577108415,1253,1253,1253,1252,1072
20230809,134400,575765968,1252,1252,1252,1252,1082
20230809,134300,574411304,1252,1252,1253,1251,1134
20230809,134200,572991338,1252,1252,1252,1252,1695
20230809,134100,570869198,1252,1252,1252,1252,2
20230809,134000,570866694,1252,1250,1252,1250,3003
20230809,133900,567108399,1250,1250,1250,1250,31
20230809,133800,567069649,1250,1248,1250,1248,2338
20230809,133700,564147909,1251,1248,1251,1248,116
20230809,133600,564003132,1251,1248,1251,1247,26322
20230809,133500,531114653,1248,1248,1248,1248,1273
20230809,133400,529525949,1249,1249,1249,1249,0
20230809,133300,529525949,1249,1248,1249,1248,320
20230809,133200,529126588,1248,1248,1248,1248,0
20230809,133100,529126588,1248,1248,1248,1248,99
20230809,133000,529003036,1249,1248,1249,1248,206
20230809,132900,528745945,1248,1249,1249,1248,110
20230809,132800,528608565,1249,1248,1249,1248,7
20230809,132700,528599824,1248,1249,1249,1248,286
20230809,132600,528242884,1249,1249,1249,1249,40
20230809,132500,528192924,1249,1248,1249,1248,120
20230809,132400,528043064,1248,1249,1249,1248,21
20230809,132300,528016855,1248,1248,1249,1248,58
20230809,132200,527944467,1249,1249,1249,1248,314
20230809,132100,527552583,1249,1248,1249,1248,10
20230809,132000,527540097,1249,1249,1249,1248,132
20230809,131900,527375350,1249,1249,1249,1249,6
20230809,131800,527367856,1249,1249,1249,1249,300
20230809,131700,526993156,1249,1249,1249,1248,16
20230809,131600,526973175,1249,1249,1249,1248,137
20230809,131500,526802063,1249,1248,1249,1248,2871
20230809,131400,523219045,1249,1248,1249,1247,3197
20230809,131300,519229221,1248,1247,1248,1247,2672
20230809,131200,515896865,1247,1248,1248,1247,101
20230809,131100,515770917,1248,1247,1248,1247,625
20230809,131000,514991541,1247,1247,1247,1247,2004
20230809,130900,512492553,1247,1247,1247,1247,385
20230809,130800,512012458,1246,1246,1246,1246,709
20230809,130700,511129044,1247,1247,1247,1247,97
20230809,130600,511008085,1247,1247,1247,1247,274
20230809,130500,510666407,1247,1248,1248,1247,4833
20230809,130400,504639655,1247,1247,1248,1247,114
20230809,130300,504497492,1248,1248,1248,1248,50
20230809,130200,504435092,1248,1248,1248,1248,4
20230809,130100,504430100,1248,1247,1248,1247,126
20230809,130000,504272973,1246,1247,1247,1246,231
20230809,125900,503985137,1248,1248,1248,1248,100
20230809,125800,503860337,1248,1247,1248,1247,4180
20230809,125700,498644243,1247,1246,1247,1244,1684
20230809,125600,496545968,1245,1246,1246,1245,240
20230809,125500,496247148,1246,1246,1246,1245,6208
20230809,125400,488518110,1247,1247,1247,1247,1
20230809,125300,488516863,1246,1247,1248,1246,545
20230809,125200,487837783,1247,1247,1247,1247,88
20230809,125100,487728047,1247,1248,1248,1247,333
20230809,125000,487312795,1247,1247,1247,1247,113
20230809,124900,487171884,1247,1247,1247,1247,1
20230809,124800,487170637,1245,1245,1245,1245,1059
20230809,124700,485852182,1245,1248,1248,1244,809
20230809,124600,484843824,1248,1249,1249,1248,126
20230809,124500,484686516,1249,1248,1249,1248,418
20230809,124400,484164851,1247,1247,1248,1247,4946
20230809,124300,477993240,1248,1247,1248,1247,3
20230809,124200,477989498,1248,1247,1248,1247,3594
20230809,124100,473507779,1247,1246,1247,1246,499
20230809,124000,472886024,1247,1247,1247,1247,11
20230809,123900,472872307,1246,1247,1247,1246,2
20230809,123800,472869814,1246,1246,1246,1246,0
20230809,123700,472869814,1246,1246,1246,1246,118
20230809,123600,472722786,1247,1246,1247,1246,202
20230809,123500,472470994,1246,1245,1246,1245,60
20230809,123400,472396287,1245,1245,1245,1245,0
20230809,123300,472396287,1245,1245,1245,1245,2389
20230809,123200,469421982,1245,1245,1246,1245,635
20230809,123100,468631295,1245,1246,1246,1245,1743
20230809,123000,466459519,1246,1247,1247,1246,123
20230809,122900,466306164,1246,1246,1246,1246,2
20230809,122800,466303672,1246,1246,1246,1246,429
20230809,122700,465769138,1247,1247,1247,1247,521
20230809,122600,465119451,1247,1247,1247,1247,195
20230809,122500,464876286,1247,1246,1247,1245,1925
20230809,122400,462479470,1246,1246,1246,1246,1126
20230809,122300,461076474,1247,1247,1247,1247,76
20230809,122200,460981702,1247,1247,1247,1247,1114
20230809,122100,459592544,1247,1247,1247,1247,18
20230809,122000,459570098,1247,1247,1247,1247,272
20230809,121900,459230914,1248,1248,1248,1248,32
20230809,121800,459190978,1248,1248,1248,1248,1533
20230809,121700,457277794,1248,1248,1249,1248,237
20230809,121600,456982017,1248,1248,1248,1248,671
20230809,121500,456144609,1249,1248,1249,1248,15
20230809,121400,456125888,1248,1248,1248,1248,1188
20230809,121300,454643264,1248,1247,1248,1247,905
20230809,121200,453513829,1247,1246,1247,1246,2940
20230809,121100,449849335,1245,1245,1245,1245,486
20230809,121000,449244265,1245,1245,1245,1245,0
20230809,120900,449244265,1245,1245,1245,1245,3
20230809,120800,449240530,1245,1246,1246,1245,579
20230809,120700,448519647,1246,1246,1246,1246,1538
20230809,120600,446603299,1246,1246,1246,1246,159
20230809,120500,446405185,1246,1247,1247,1246,105
20230809,120400,446274255,1247,1247,1247,1247,1000
20230809,120300,445027255,1247,1247,1247,1247,0
20230809,120200,445027255,1247,1247,1247,1247,1
20230809,120100,445026008,1246,1246,1246,1246,0
20230809,120000,445026008,1246,1246,1246,1246,18
20230809,115900,445003580,1246,1246,1246,1246,3084
20230809,115800,441160916,1245,1245,1245,1245,0
20230809,115700,441160916,1245,1245,1245,1245,5184
20230809,115600,434706836,1245,1245,1245,1245,1000
20230809,115500,433461836,1245,1245,1245,1245,0
20230809,115400,433461836,1245,1245,1245,1245,6
20230809,115300,433454366,1245,1245,1245,1243,2944
20230809,115200,429790048,1245,1243,1245,1243,382
20230809,115100,429315220,1245,1244,1245,1243,2807
20230809,115000,425825974,1245,1243,1245,1243,36
20230809,114900,425781214,1243,1244,1245,1243,173
20230809,114800,425565869,1245,1245,1245,1245,19
20230809,114700,425542214,1245,1245,1245,1245,12
20230809,114600,425527274,1245,1245,1245,1245,1
20230809,114500,425526029,1245,1244,1245,1243,4756
20230809,114400,419613272,1243,1243,1243,1243,5
20230809,114300,419607057,1243,1243,1243,1243,11
20230809,114200,419593384,1242,1242,1242,1242,0
20230809,114100,419593384,1242,1242,1242,1242,472
20230809,114000,419007160,1241,1241,1241,1241,0
20230809,113900,419007160,1241,1242,1242,1241,616
20230809,113800,418242656,1245,1244,1245,1243,15372
20230809,113700,399117100,1244,1244,1244,1244,0
20230809,113600,399117100,1244,1244,1244,1244,500
20230809,113500,398495100,1242,1244,1244,1242,1051
20230809,113400,397188538,1242,1244,1244,1242,2988
20230809,113300,393472576,1244,1244,1244,1244,1100
20230809,113200,392104176,1244,1244,1244,1244,269
20230809,113100,391769540,1242,1244,1244,1242,1696
20230809,113000,389659776,1244,1244,1245,1243,560
20230809,112900,388963242,1244,1245,1245,1244,426
20230809,112800,388433272,1245,1245,1245,1245,22
20230809,112700,388405882,1245,1245,1245,1245,9
20230809,112600,388394677,1244,1245,1245,1244,56
20230809,112500,388325011,1245,1245,1245,1245,21
20230809,112400,388298866,1245,1245,1245,1245,1393
20230809,112300,386564581,1245,1246,1246,1245,71
20230809,112200,386476185,1246,1246,1246,1246,65
20230809,112100,386395195,1246,1246,1247,1246,1398
20230809,112000,384653136,1245,1244,1245,1243,2097
20230809,111900,382044458,1243,1243,1243,1243,337
20230809,111800,381625567,1243,1242,1243,1242,13
20230809,111700,381609420,1243,1243,1243,1243,68
20230809,111600,381524896,1243,1243,1244,1242,5513
20230809,111500,374671430,1242,1242,1242,1242,2
20230809,111400,374668946,1241,1241,1241,1241,428
20230809,111300,374137798,1244,1244,1244,1244,0
20230809,111200,374137798,1244,1244,1244,1244,1
20230809,111100,374136554,1240,1243,1243,1240,4354
20230809,111000,368724535,1240,1240,1240,1240,975
20230809,110900,367515535,1240,1240,1240,1240,0
20230809,110800,367515535,1240,1243,1243,1240,593
20230809,110700,366780200,1243,1243,1243,1239,3527
20230809,110600,362404271,1243,1243,1243,1243,219
20230809,110500,362132054,1243,1240,1243,1239,7201
20230809,110400,353201751,1240,1240,1240,1240,5
20230809,110300,353195551,1240,1243,1243,1240,2548
20230809,110200,350030718,1243,1243,1243,1242,7284
20230809,110100,340977174,1243,1243,1243,1243,552
20230809,110000,340291038,1243,1244,1244,1243,3198
20230809,105900,336312870,1244,1246,1246,1244,2826
20230809,105800,332796126,1244,1245,1245,1244,5125
20230809,105700,326415529,1245,1246,1246,1245,1047
20230809,105600,325110998,1247,1247,1247,1246,1037
20230809,105500,323817861,1246,1247,1247,1246,28
20230809,105400,323782964,1247,1246,1247,1246,20
20230809,105300,323758040,1246,1249,1249,1246,8032
20230809,105200,313736003,1248,1247,1249,1247,2164
20230809,105100,311035343,1247,1246,1247,1246,7101
20230809,105000,302184589,1246,1245,1246,1245,1016
20230809,104900,300919668,1245,1245,1245,1245,6
20230809,104800,300912198,1245,1244,1246,1244,2881
20230809,104700,297324206,1244,1245,1245,1244,64
20230809,104600,297244570,1245,1243,1245,1242,3640
20230809,104500,292716667,1243,1244,1244,1243,186
20230809,104400,292485385,1244,1247,1247,1244,1372
20230809,104300,290777181,1247,1241,1247,1241,7841
20230809,104200,281023603,1241,1243,1246,1241,34714
20230809,104100,237835534,1243,1242,1243,1240,5821
20230809,104000,230610757,1242,1243,1243,1242,84
20230809,103900,230506421,1242,1242,1242,1242,2135
20230809,103800,227854751,1242,1242,1242,1241,620
20230809,103700,227085323,1242,1242,1242,1241,1011
20230809,103600,225830568,1242,1241,1242,1241,4152
20230809,103500,220677214,1241,1241,1241,1239,21
20230809,103400,220651175,1241,1240,1241,1236,33766
20230809,103300,178794995,1240,1240,1240,1240,21
20230809,103200,178768955,1240,1240,1240,1240,4
20230809,103100,178763995,1240,1240,1240,1240,25
20230809,103000,178732995,1240,1239,1240,1238,78
20230809,102900,178636373,1241,1240,1241,1240,1577
20230809,102800,176680892,1240,1240,1240,1240,1022
20230809,102700,175413612,1238,1237,1238,1236,4835
20230809,102600,169430366,1237,1237,1237,1237,109
20230809,102500,169295533,1237,1237,1237,1236,583
20230809,102400,168574412,1237,1237,1237,1237,113
20230809,102300,168434631,1237,1237,1237,1237,82
20230809,102200,168333197,1236,1237,1238,1236,743
20230809,102100,167414834,1238,1237,1238,1236,557
20230809,102000,166726301,1238,1236,1238,1236,153
20230809,101900,166537186,1238,1236,1238,1236,29
20230809,101800,166501336,1238,1237,1238,1236,544
20230809,101700,165828935,1238,1237,1238,1236,2313
20230809,101600,162970059,1238,1237,1238,1237,1050
20230809,101500,161671199,1238,1238,1238,1237,1513
20230809,101400,159798108,1238,1238,1238,1238,114
20230809,101300,159656976,1236,1238,1238,1235,1203
20230809,101200,158170536,1235,1235,1238,1235,2973
20230809,101100,154497297,1235,1237,1238,1235,11193
20230809,101000,140660635,1236,1237,1237,1236,1532
20230809,100900,138767013,1236,1236,1236,1236,1
20230809,100800,138765777,1236,1237,1237,1236,2133
20230809,100700,136129038,1237,1237,1237,1237,2339
20230809,100600,133235695,1238,1237,1238,1237,25
20230809,100500,133204760,1237,1238,1238,1237,115
20230809,100400,133062441,1238,1237,1238,1237,1985
20230809,100300,130606957,1238,1238,1238,1237,500
20230809,100200,129988135,1238,1237,1238,1237,2279
20230809,100100,127168969,1238,1239,1239,1238,1993
20230809,100000,124701628,1239,1239,1239,1238,270
20230809,095900,124367125,1239,1240,1240,1239,440
20230809,095800,123821955,1239,1239,1239,1239,1403
20230809,095700,122083638,1240,1240,1240,1239,60
20230809,095600,122009258,1239,1239,1239,1239,129
20230809,095500,121849427,1239,1239,1239,1239,205
20230809,095400,121595432,1238,1238,1238,1237,811
20230809,095300,120591935,1238,1239,1239,1238,523
20230809,095200,119944145,1239,1239,1239,1238,825
20230809,095100,118922075,1239,1240,1240,1239,8484
20230809,095000,108404545,1241,1242,1242,1241,3780
20230809,094900,103713550,1242,1242,1242,1241,61
20230809,094800,103637828,1242,1242,1242,1241,942
20230809,094700,102468774,1242,1242,1242,1242,1001
20230809,094600,101225532,1242,1241,1242,1241,1704
20230809,094500,99110837,1241,1241,1241,1240,453
20230809,094400,98548719,1241,1241,1241,1240,324
20230809,094300,98146795,1241,1242,1242,1240,476
20230809,094200,97556542,1240,1242,1242,1240,340
20230809,094100,97134914,1242,1241,1242,1240,727
20230809,094000,96233121,1241,1242,1242,1241,73
20230809,093900,96142520,1242,1240,1242,1240,5317
20230809,093800,89549049,1240,1240,1240,1239,761
20230809,093700,88606017,1240,1240,1240,1238,2838
20230809,093600,85089562,1240,1241,1241,1240,1206
20230809,093500,83594119,1242,1242,1242,1239,645
20230809,093400,82794877,1242,1242,1243,1240,3375
20230809,093300,78603437,1243,1242,1243,1242,1766
20230809,093200,76410063,1242,1240,1242,1240,1355
20230809,093100,74729845,1240,1239,1240,1239,837
20230809,093000,73692737,1239,1239,1239,1238,1041
20230809,092900,72402959,1239,1240,1240,1238,109
20230809,092800,72267808,1240,1240,1240,1240,63
20230809,092700,72189688,1240,1240,1240,1236,679
20230809,092600,71349460,1240,1236,1240,1235,1861
20230809,092500,69050841,1237,1240,1243,1236,12980
20230809,092400,52983467,1238,1243,1243,1238,4163
20230809,092300,47825452,1243,1244,1244,1243,135
20230809,092200,47657612,1244,1245,1245,1238,642
20230809,092100,46862705,1245,1244,1247,1238,10637
20230809,092000,33680939,1247,1247,1247,1247,2
20230809,091900,33678445,1247,1247,1247,1247,10
20230809,091800,33665975,1247,1247,1247,1244,1275
20230809,091700,32076695,1247,1247,1247,1247,22
20230809,091600,32049261,1247,1247,1247,1245,274
20230809,091500,31708032,1247,1245,1247,1245,1435
20230809,091400,29921422,1245,1245,1245,1245,152
20230809,091300,29732182,1244,1244,1245,1243,1562
20230809,091200,27790049,1244,1244,1244,1240,2074
20230809,091100,25217650,1244,1244,1244,1244,62
20230809,091000,25140522,1244,1244,1244,1243,143
20230809,090900,24962680,1244,1243,1244,1243,808
20230809,090800,23958330,1240,1242,1243,1240,700
20230809,090700,23089338,1242,1242,1242,1238,6878
20230809,090600,14560307,1242,1240,1242,1240,1276
20230809,090500,12977973,1240,1240,1240,1240,645
20230809,090400,12178173,1240,1240,1240,1236,738
20230809,090300,11265232,1242,1243,1243,1242,45
20230809,090200,11209337,1243,1243,1243,1236,27
20230809,090100,11175783,1243,1239,1245,1235,4685
20230809,090000,5362063,1239,1235,1239,1235,4341