KissMeData/066430/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192800,135800940,1142,1142,1142,1142,2837
20230809,192700,135800940,1142,1142,1142,1142,0
20230809,192600,135800940,1142,1142,1142,1142,0
20230809,192500,135800940,1142,1142,1142,1142,0
20230809,192400,135800940,1142,1142,1142,1142,0
20230809,192300,135800940,1142,1142,1142,1142,0
20230809,192200,135800940,1142,1142,1142,1142,0
20230809,192100,135800940,1142,1142,1142,1142,0
20230809,192000,135800940,1142,1142,1142,1142,0
20230809,191900,135800940,1142,1142,1142,1142,0
20230809,191800,135800940,1142,1142,1142,1142,0
20230809,191700,135800940,1142,1142,1142,1142,0
20230809,191600,135800940,1142,1142,1142,1142,0
20230809,191500,135800940,1142,1142,1142,1142,0
20230809,191400,135800940,1142,1142,1142,1142,0
20230809,191300,135800940,1142,1142,1142,1142,0
20230809,191200,135800940,1142,1142,1142,1142,0
20230809,191100,135800940,1142,1142,1142,1142,0
20230809,191000,135800940,1142,1142,1142,1142,0
20230809,190900,135800940,1142,1142,1142,1142,0
20230809,190800,135800940,1142,1142,1142,1142,0
20230809,190700,135800940,1142,1142,1142,1142,0
20230809,190600,135800940,1142,1142,1142,1142,0
20230809,190500,135800940,1142,1142,1142,1142,0
20230809,190400,135800940,1142,1142,1142,1142,0
20230809,190300,135800940,1142,1142,1142,1142,0
20230809,190200,135800940,1142,1142,1142,1142,0
20230809,190100,135800940,1142,1142,1142,1142,0
20230809,190000,135800940,1142,1142,1142,1142,0
20230809,185900,135800940,1142,1142,1142,1142,0
20230809,185800,135800940,1142,1142,1142,1142,2837
20230809,185700,135800940,1142,1142,1142,1142,0
20230809,185600,135800940,1142,1142,1142,1142,0
20230809,185500,135800940,1142,1142,1142,1142,0
20230809,185400,135800940,1142,1142,1142,1142,0
20230809,185300,135800940,1142,1142,1142,1142,0
20230809,185200,135800940,1142,1142,1142,1142,0
20230809,185100,135800940,1142,1142,1142,1142,0
20230809,185000,135800940,1142,1142,1142,1142,0
20230809,184900,135800940,1142,1142,1142,1142,0
20230809,184800,135800940,1142,1142,1142,1142,0
20230809,184700,135800940,1142,1142,1142,1142,0
20230809,184600,135800940,1142,1142,1142,1142,0
20230809,184500,135800940,1142,1142,1142,1142,0
20230809,184400,135800940,1142,1142,1142,1142,0
20230809,184300,135800940,1142,1142,1142,1142,0
20230809,184200,135800940,1142,1142,1142,1142,0
20230809,184100,135800940,1142,1142,1142,1142,0
20230809,184000,135800940,1142,1142,1142,1142,0
20230809,183900,135800940,1142,1142,1142,1142,0
20230809,183800,135800940,1142,1142,1142,1142,0
20230809,183700,135800940,1142,1142,1142,1142,0
20230809,183600,135800940,1142,1142,1142,1142,0
20230809,183500,135800940,1142,1142,1142,1142,0
20230809,183400,135800940,1142,1142,1142,1142,0
20230809,183300,135800940,1142,1142,1142,1142,0
20230809,183200,135800940,1142,1142,1142,1142,0
20230809,183100,135800940,1142,1142,1142,1142,0
20230809,183000,135800940,1142,1142,1142,1142,0
20230809,182900,135800940,1142,1142,1142,1142,0
20230809,182800,135800940,1142,1142,1142,1142,2837
20230809,182700,135800940,1142,1142,1142,1142,0
20230809,182600,135800940,1142,1142,1142,1142,0
20230809,182500,135800940,1142,1142,1142,1142,0
20230809,182400,135800940,1142,1142,1142,1142,0
20230809,182300,135800940,1142,1142,1142,1142,0
20230809,182200,135800940,1142,1142,1142,1142,0
20230809,182100,135800940,1142,1142,1142,1142,0
20230809,182000,135800940,1142,1142,1142,1142,0
20230809,181900,135800940,1142,1142,1142,1142,0
20230809,181800,135800940,1142,1142,1142,1142,0
20230809,181700,135800940,1142,1142,1142,1142,0
20230809,181600,135800940,1142,1142,1142,1142,0
20230809,181500,135800940,1142,1142,1142,1142,0
20230809,181400,135800940,1142,1142,1142,1142,0
20230809,181300,135800940,1142,1142,1142,1142,0
20230809,181200,135800940,1142,1142,1142,1142,0
20230809,181100,135800940,1142,1142,1142,1142,0
20230809,181000,135800940,1142,1142,1142,1142,0
20230809,180900,135800940,1142,1142,1142,1142,0
20230809,180800,135800940,1142,1142,1142,1142,0
20230809,180700,135800940,1142,1142,1142,1142,0
20230809,180600,135800940,1142,1142,1142,1142,0
20230809,180500,135800940,1142,1142,1142,1142,0
20230809,180400,135800940,1142,1142,1142,1142,0
20230809,180300,135800940,1142,1142,1142,1142,0
20230809,180200,135800940,1142,1142,1142,1142,0
20230809,180100,135800940,1142,1142,1142,1142,0
20230809,180000,135800940,1142,1142,1142,1142,0
20230809,175900,135800940,1142,1142,1142,1142,0
20230809,175800,135800940,1142,1142,1142,1142,2837
20230809,175700,135800940,1142,1142,1142,1142,0
20230809,175600,135800940,1142,1142,1142,1142,0
20230809,175500,135800940,1142,1142,1142,1142,0
20230809,175400,135800940,1142,1142,1142,1142,0
20230809,175300,135800940,1142,1142,1142,1142,0
20230809,175200,135800940,1142,1142,1142,1142,0
20230809,175100,135800940,1142,1142,1142,1142,0
20230809,175000,135800940,1142,1142,1142,1142,0
20230809,174900,135800940,1142,1142,1142,1142,0
20230809,174800,135800940,1142,1142,1142,1142,0
20230809,174700,135800940,1142,1142,1142,1142,0
20230809,174600,135800940,1142,1142,1142,1142,0
20230809,174500,135800940,1142,1142,1142,1142,0
20230809,174400,135800940,1142,1142,1142,1142,0
20230809,174300,135800940,1142,1142,1142,1142,0
20230809,174200,135800940,1142,1142,1142,1142,0
20230809,174100,135800940,1142,1142,1142,1142,0
20230809,174000,135800940,1142,1142,1142,1142,0
20230809,173900,135800940,1142,1142,1142,1142,0
20230809,173800,135800940,1142,1142,1142,1142,0
20230809,173700,135800940,1142,1142,1142,1142,0
20230809,173600,135800940,1142,1142,1142,1142,0
20230809,173500,135800940,1142,1142,1142,1142,0
20230809,173400,135800940,1142,1142,1142,1142,0
20230809,173300,135800940,1142,1142,1142,1142,0
20230809,173200,135800940,1142,1142,1142,1142,0
20230809,173100,135800940,1142,1142,1142,1142,0
20230809,173000,135800940,1142,1142,1142,1142,0
20230809,172900,135800940,1142,1142,1142,1142,0
20230809,172800,135800940,1142,1142,1142,1142,2837
20230809,172700,135800940,1142,1142,1142,1142,0
20230809,172600,135800940,1142,1142,1142,1142,0
20230809,172500,135800940,1142,1142,1142,1142,0
20230809,172400,135800940,1142,1142,1142,1142,0
20230809,172300,135800940,1142,1142,1142,1142,0
20230809,172200,135800940,1142,1142,1142,1142,0
20230809,172100,135800940,1142,1142,1142,1142,0
20230809,172000,135800940,1142,1142,1142,1142,0
20230809,171900,135800940,1142,1142,1142,1142,0
20230809,171800,135800940,1142,1142,1142,1142,0
20230809,171700,135800940,1142,1142,1142,1142,0
20230809,171600,135800940,1142,1142,1142,1142,0
20230809,171500,135800940,1142,1142,1142,1142,0
20230809,171400,135800940,1142,1142,1142,1142,0
20230809,171300,135800940,1142,1142,1142,1142,0
20230809,171200,135800940,1142,1142,1142,1142,0
20230809,171100,135800940,1142,1142,1142,1142,0
20230809,171000,135800940,1142,1142,1142,1142,0
20230809,170900,135800940,1142,1142,1142,1142,0
20230809,170800,135800940,1142,1142,1142,1142,0
20230809,170700,135800940,1142,1142,1142,1142,0
20230809,170600,135800940,1142,1142,1142,1142,0
20230809,170500,135800940,1142,1142,1142,1142,0
20230809,170400,135800940,1142,1142,1142,1142,0
20230809,170300,135800940,1142,1142,1142,1142,0
20230809,170200,135800940,1142,1142,1142,1142,0
20230809,170100,135800940,1142,1142,1142,1142,0
20230809,170000,135800940,1142,1142,1142,1142,0
20230809,165900,135800940,1142,1142,1142,1142,0
20230809,165800,135800940,1142,1142,1142,1142,2837
20230809,165700,135800940,1142,1142,1142,1142,0
20230809,165600,135800940,1142,1142,1142,1142,0
20230809,165500,135800940,1142,1142,1142,1142,0
20230809,165400,135800940,1142,1142,1142,1142,0
20230809,165300,135800940,1142,1142,1142,1142,0
20230809,165200,135800940,1142,1142,1142,1142,0
20230809,165100,135800940,1142,1142,1142,1142,0
20230809,165000,135800940,1142,1142,1142,1142,0
20230809,164900,135800940,1142,1142,1142,1142,0
20230809,164800,135800940,1142,1142,1142,1142,0
20230809,164700,135800940,1142,1142,1142,1142,0
20230809,164600,135800940,1142,1142,1142,1142,0
20230809,164500,135800940,1142,1142,1142,1142,0
20230809,164400,135800940,1142,1142,1142,1142,0
20230809,164300,135800940,1142,1142,1142,1142,0
20230809,164200,135800940,1142,1142,1142,1142,0
20230809,164100,135800940,1142,1142,1142,1142,0
20230809,164000,135800940,1142,1142,1142,1142,0
20230809,163900,135800940,1142,1142,1142,1142,0
20230809,163800,135800940,1142,1142,1142,1142,0
20230809,163700,135800940,1142,1142,1142,1142,0
20230809,163600,135800940,1142,1142,1142,1142,0
20230809,163500,135800940,1142,1142,1142,1142,0
20230809,163400,135800940,1142,1142,1142,1142,0
20230809,163300,135800940,1142,1142,1142,1142,0
20230809,163200,135800940,1142,1142,1142,1142,0
20230809,163100,135800940,1142,1142,1142,1142,0
20230809,163000,135800940,1142,1142,1142,1142,0
20230809,162900,135800940,1142,1142,1142,1142,0
20230809,162800,135800940,1142,1142,1142,1142,2837
20230809,162700,135800940,1142,1142,1142,1142,0
20230809,162600,135800940,1142,1142,1142,1142,0
20230809,162500,135800940,1142,1142,1142,1142,0
20230809,162400,135800940,1142,1142,1142,1142,0
20230809,162300,135800940,1142,1142,1142,1142,0
20230809,162200,135800940,1142,1142,1142,1142,0
20230809,162100,135800940,1142,1142,1142,1142,0
20230809,162000,135800940,1142,1142,1142,1142,0
20230809,161900,135800940,1142,1142,1142,1142,0
20230809,161800,135800940,1142,1142,1142,1142,0
20230809,161700,135800940,1142,1142,1142,1142,0
20230809,161600,135800940,1142,1142,1142,1142,0
20230809,161500,135800940,1142,1142,1142,1142,0
20230809,161400,135800940,1142,1142,1142,1142,0
20230809,161300,135800940,1142,1142,1142,1142,0
20230809,161200,135800940,1142,1142,1142,1142,0
20230809,161100,135800940,1142,1142,1142,1142,0
20230809,161000,135800940,1142,1142,1142,1142,0
20230809,160900,135800940,1142,1142,1142,1142,0
20230809,160800,135800940,1142,1142,1142,1142,0
20230809,160700,135800940,1142,1142,1142,1142,0
20230809,160600,135800940,1142,1142,1142,1142,0
20230809,160500,135800940,1142,1142,1142,1142,0
20230809,160400,135800940,1142,1142,1142,1142,0
20230809,160300,135800940,1142,1142,1142,1142,0
20230809,160200,135800940,1142,1142,1142,1142,0
20230809,160100,135800940,1142,1142,1142,1142,0
20230809,160000,135800940,1142,1142,1142,1142,0
20230809,155900,135800940,1142,1142,1142,1142,0
20230809,155800,135800940,1142,1142,1142,1142,2837
20230809,155700,135800940,1142,1142,1142,1142,0
20230809,155600,135800940,1142,1142,1142,1142,0
20230809,155500,135800940,1142,1142,1142,1142,0
20230809,155400,135800940,1142,1142,1142,1142,0
20230809,155300,135800940,1142,1142,1142,1142,0
20230809,155200,135800940,1142,1142,1142,1142,0
20230809,155100,135800940,1142,1142,1142,1142,0
20230809,155000,135800940,1142,1142,1142,1142,0
20230809,154900,135800940,1142,1142,1142,1142,0
20230809,154800,135800940,1142,1142,1142,1142,0
20230809,154700,135800940,1142,1142,1142,1142,0
20230809,154600,135800940,1142,1142,1142,1142,0
20230809,154500,135800940,1142,1142,1142,1142,0
20230809,154400,135800940,1142,1142,1142,1142,0
20230809,154300,135800940,1142,1142,1142,1142,0
20230809,154200,135800940,1142,1142,1142,1142,0
20230809,154100,135800940,1142,1142,1142,1142,0
20230809,154000,135800940,1142,1142,1142,1142,0
20230809,153900,135800940,1142,1142,1142,1142,0
20230809,153800,135800940,1142,1142,1142,1142,0
20230809,153700,135800940,1142,1142,1142,1142,0
20230809,153600,135800940,1142,1142,1142,1142,0
20230809,153500,135800940,1142,1142,1142,1142,0
20230809,153400,135800940,1142,1142,1142,1142,0
20230809,153300,135800940,1142,1142,1142,1142,0
20230809,153200,135800940,1142,1142,1142,1142,0
20230809,153100,135800940,1142,1142,1142,1142,0
20230809,153000,135800940,1142,1142,1142,1142,2837
20230809,152900,132561086,1143,1143,1143,1143,0
20230809,152800,132561086,1143,1143,1143,1143,0
20230809,152700,132561086,1143,1143,1143,1143,0
20230809,152600,132561086,1143,1143,1143,1143,0
20230809,152500,132561086,1143,1143,1143,1143,0
20230809,152400,132561086,1143,1143,1143,1143,0
20230809,152300,132561086,1143,1143,1143,1143,0
20230809,152200,132561086,1143,1143,1143,1143,0
20230809,152100,132561086,1143,1143,1143,1143,0
20230809,152000,132561086,1143,1143,1143,1143,0
20230809,151900,132561086,1143,1140,1145,1131,5855
20230809,151800,125875734,1140,1140,1140,1140,66
20230809,151700,125800494,1140,1139,1140,1138,1233
20230809,151600,124394879,1140,1130,1140,1130,35
20230809,151500,124355009,1130,1130,1130,1130,0
20230809,151400,124355009,1130,1130,1130,1130,0
20230809,151300,124355009,1130,1130,1130,1130,0
20230809,151200,124355009,1130,1130,1130,1130,0
20230809,151100,124355009,1130,1130,1130,1130,5000
20230809,151000,118705009,1135,1135,1135,1135,0
20230809,150900,118705009,1135,1135,1135,1135,0
20230809,150800,118705009,1135,1130,1135,1130,2
20230809,150700,118702744,1130,1135,1135,1130,1502
20230809,150600,117005344,1130,1130,1130,1130,0
20230809,150500,117005344,1130,1130,1130,1130,0
20230809,150400,117005344,1130,1130,1130,1130,80
20230809,150300,116914944,1140,1140,1140,1140,0
20230809,150200,116914944,1140,1131,1140,1130,10003
20230809,150100,105610444,1140,1140,1140,1140,3
20230809,150000,105607024,1140,1140,1140,1140,0
20230809,145900,105607024,1140,1140,1140,1140,0
20230809,145800,105607024,1140,1140,1140,1140,0
20230809,145700,105607024,1140,1140,1140,1140,0
20230809,145600,105607024,1140,1140,1140,1140,0
20230809,145500,105607024,1140,1140,1140,1140,0
20230809,145400,105607024,1140,1140,1140,1140,0
20230809,145300,105607024,1140,1140,1140,1140,5
20230809,145200,105601324,1130,1130,1130,1130,0
20230809,145100,105601324,1130,1130,1130,1130,0
20230809,145000,105601324,1130,1130,1130,1130,5299
20230809,144900,99613454,1130,1130,1130,1130,0
20230809,144800,99613454,1130,1135,1140,1130,6227
20230809,144700,92562034,1131,1131,1131,1131,1016
20230809,144600,91412938,1132,1133,1133,1132,6030
20230809,144500,84582948,1133,1133,1133,1133,2000
20230809,144400,82316948,1134,1134,1134,1134,0
20230809,144300,82316948,1134,1134,1134,1134,0
20230809,144200,82316948,1134,1134,1134,1134,0
20230809,144100,82316948,1134,1134,1134,1134,256
20230809,144000,82026644,1134,1134,1134,1134,0
20230809,143900,82026644,1134,1134,1134,1134,69
20230809,143800,81948398,1135,1135,1135,1135,0
20230809,143700,81948398,1135,1135,1135,1135,120
20230809,143600,81812198,1135,1135,1135,1135,0
20230809,143500,81812198,1135,1135,1135,1135,0
20230809,143400,81812198,1135,1135,1135,1135,0
20230809,143300,81812198,1135,1135,1135,1135,0
20230809,143200,81812198,1135,1136,1136,1135,1303
20230809,143100,80333282,1136,1136,1136,1136,0
20230809,143000,80333282,1136,1136,1136,1136,0
20230809,142900,80333282,1136,1136,1136,1136,0
20230809,142800,80333282,1136,1136,1136,1136,0
20230809,142700,80333282,1136,1136,1136,1136,0
20230809,142600,80333282,1136,1135,1136,1135,149
20230809,142500,80164157,1135,1135,1135,1135,0
20230809,142400,80164157,1135,1135,1135,1135,500
20230809,142300,79596657,1137,1137,1137,1137,0
20230809,142200,79596657,1137,1137,1137,1137,0
20230809,142100,79596657,1137,1137,1137,1137,0
20230809,142000,79596657,1137,1137,1137,1137,0
20230809,141900,79596657,1137,1137,1137,1137,0
20230809,141800,79596657,1137,1137,1137,1137,0
20230809,141700,79596657,1137,1137,1137,1137,8
20230809,141600,79587561,1138,1139,1139,1138,33
20230809,141500,79550005,1139,1139,1139,1139,32
20230809,141400,79513557,1140,1140,1140,1140,0
20230809,141300,79513557,1140,1141,1141,1140,4575
20230809,141200,74297057,1145,1145,1145,1145,0
20230809,141100,74297057,1145,1145,1145,1145,0
20230809,141000,74297057,1145,1145,1145,1145,0
20230809,140900,74297057,1145,1145,1145,1145,0
20230809,140800,74297057,1145,1145,1145,1145,0
20230809,140700,74297057,1145,1145,1145,1145,0
20230809,140600,74297057,1145,1145,1145,1145,20
20230809,140500,74274157,1145,1145,1145,1145,3
20230809,140400,74270722,1145,1145,1145,1145,16
20230809,140300,74252402,1145,1145,1145,1145,1
20230809,140200,74251257,1140,1140,1140,1140,4439
20230809,140100,69190797,1140,1140,1140,1140,1000
20230809,140000,68050797,1140,1140,1140,1140,0
20230809,135900,68050797,1140,1142,1142,1140,2315
20230809,135800,65409995,1142,1142,1142,1142,0
20230809,135700,65409995,1142,1142,1142,1142,0
20230809,135600,65409995,1142,1142,1142,1142,41
20230809,135500,65363173,1142,1140,1142,1140,1113
20230809,135400,64092137,1140,1140,1140,1140,6
20230809,135300,64085297,1140,1140,1140,1140,150
20230809,135200,63914297,1140,1140,1140,1140,18
20230809,135100,63893777,1140,1140,1140,1140,0
20230809,135000,63893777,1140,1140,1140,1140,0
20230809,134900,63893777,1140,1140,1140,1140,0
20230809,134800,63893777,1140,1140,1140,1140,1
20230809,134700,63892637,1135,1135,1135,1135,0
20230809,134600,63892637,1135,1135,1135,1135,0
20230809,134500,63892637,1135,1139,1139,1135,1172
20230809,134400,62558425,1139,1139,1139,1139,2
20230809,134300,62556147,1139,1139,1139,1139,0
20230809,134200,62556147,1139,1139,1139,1139,0
20230809,134100,62556147,1139,1139,1139,1139,174
20230809,134000,62357961,1139,1139,1139,1139,20
20230809,133900,62335181,1139,1139,1139,1139,0
20230809,133800,62335181,1139,1139,1139,1139,0
20230809,133700,62335181,1139,1139,1139,1139,0
20230809,133600,62335181,1139,1139,1139,1139,0
20230809,133500,62335181,1139,1139,1139,1139,0
20230809,133400,62335181,1139,1139,1139,1139,0
20230809,133300,62335181,1139,1139,1139,1139,0
20230809,133200,62335181,1139,1139,1139,1139,1
20230809,133100,62334042,1139,1139,1139,1139,2
20230809,133000,62331764,1140,1140,1140,1140,1
20230809,132900,62330624,1139,1139,1139,1139,0
20230809,132800,62330624,1139,1139,1139,1139,0
20230809,132700,62330624,1139,1139,1139,1139,5
20230809,132600,62324929,1138,1140,1140,1138,12
20230809,132500,62311252,1140,1140,1140,1140,0
20230809,132400,62311252,1140,1140,1140,1140,315
20230809,132300,61952152,1140,1140,1140,1140,3
20230809,132200,61948732,1140,1140,1140,1140,4
20230809,132100,61944172,1140,1140,1140,1140,7
20230809,132000,61936192,1140,1140,1140,1140,110
20230809,131900,61810792,1140,1139,1140,1139,88
20230809,131800,61710550,1139,1139,1139,1139,0
20230809,131700,61710550,1139,1139,1139,1139,0
20230809,131600,61710550,1139,1139,1139,1139,106
20230809,131500,61589816,1139,1139,1139,1139,0
20230809,131400,61589816,1139,1139,1139,1139,0
20230809,131300,61589816,1139,1139,1139,1139,0
20230809,131200,61589816,1139,1139,1139,1139,0
20230809,131100,61589816,1139,1139,1139,1139,43
20230809,131000,61540839,1139,1137,1139,1137,3
20230809,130900,61537424,1131,1131,1131,1131,0
20230809,130800,61537424,1131,1131,1131,1131,0
20230809,130700,61537424,1131,1131,1131,1131,0
20230809,130600,61537424,1131,1131,1131,1131,0
20230809,130500,61537424,1131,1131,1131,1131,0
20230809,130400,61537424,1131,1131,1131,1131,0
20230809,130300,61537424,1131,1131,1131,1131,0
20230809,130200,61537424,1131,1131,1131,1131,0
20230809,130100,61537424,1131,1131,1131,1131,0
20230809,130000,61537424,1131,1131,1131,1131,0
20230809,125900,61537424,1131,1131,1131,1131,0
20230809,125800,61537424,1131,1131,1131,1131,0
20230809,125700,61537424,1131,1134,1134,1131,413
20230809,125600,61070246,1140,1140,1140,1140,0
20230809,125500,61070246,1140,1140,1140,1140,0
20230809,125400,61070246,1140,1140,1140,1140,100
20230809,125300,60956246,1140,1140,1140,1140,200
20230809,125200,60728246,1140,1140,1140,1140,0
20230809,125100,60728246,1140,1140,1140,1140,0
20230809,125000,60728246,1140,1140,1140,1140,0
20230809,124900,60728246,1140,1140,1140,1140,0
20230809,124800,60728246,1140,1140,1140,1140,0
20230809,124700,60728246,1140,1140,1140,1140,30
20230809,124600,60694046,1140,1138,1140,1138,2000
20230809,124500,58416340,1138,1138,1138,1138,0
20230809,124400,58416340,1138,1138,1138,1138,0
20230809,124300,58416340,1138,1138,1138,1138,10
20230809,124200,58404960,1138,1138,1138,1138,0
20230809,124100,58404960,1138,1138,1138,1138,0
20230809,124000,58404960,1138,1138,1138,1138,5
20230809,123900,58399270,1130,1130,1130,1130,0
20230809,123800,58399270,1130,1130,1130,1130,27
20230809,123700,58368760,1132,1132,1132,1132,1
20230809,123600,58367628,1130,1130,1130,1130,0
20230809,123500,58367628,1130,1130,1130,1130,271
20230809,123400,58061398,1129,1129,1129,1129,0
20230809,123300,58061398,1129,1129,1129,1129,0
20230809,123200,58061398,1129,1129,1129,1129,0
20230809,123100,58061398,1129,1129,1129,1129,0
20230809,123000,58061398,1129,1129,1129,1129,0
20230809,122900,58061398,1129,1129,1129,1129,0
20230809,122800,58061398,1129,1129,1129,1129,0
20230809,122700,58061398,1129,1129,1129,1129,0
20230809,122600,58061398,1129,1129,1129,1129,0
20230809,122500,58061398,1129,1129,1129,1129,0
20230809,122400,58061398,1129,1129,1129,1129,0
20230809,122300,58061398,1129,1129,1129,1129,0
20230809,122200,58061398,1129,1129,1129,1129,1
20230809,122100,58060269,1129,1129,1129,1129,0
20230809,122000,58060269,1129,1129,1129,1129,0
20230809,121900,58060269,1129,1129,1129,1129,0
20230809,121800,58060269,1129,1129,1129,1129,0
20230809,121700,58060269,1129,1129,1129,1129,0
20230809,121600,58060269,1129,1129,1129,1129,1
20230809,121500,58059140,1129,1129,1129,1129,0
20230809,121400,58059140,1129,1129,1129,1129,17
20230809,121300,58039947,1129,1129,1129,1129,17
20230809,121200,58020754,1129,1129,1129,1129,37
20230809,121100,57978981,1130,1130,1130,1130,513
20230809,121000,57399291,1132,1132,1132,1132,0
20230809,120900,57399291,1132,1132,1132,1132,10
20230809,120800,57387971,1132,1132,1132,1132,0
20230809,120700,57387971,1132,1132,1132,1132,0
20230809,120600,57387971,1132,1132,1132,1132,0
20230809,120500,57387971,1132,1132,1132,1132,0
20230809,120400,57387971,1132,1132,1132,1132,0
20230809,120300,57387971,1132,1132,1132,1132,0
20230809,120200,57387971,1132,1132,1132,1132,0
20230809,120100,57387971,1132,1132,1132,1132,0
20230809,120000,57387971,1132,1132,1132,1132,18
20230809,115900,57367595,1130,1130,1130,1130,0
20230809,115800,57367595,1130,1130,1130,1130,0
20230809,115700,57367595,1130,1130,1130,1130,0
20230809,115600,57367595,1130,1130,1130,1130,0
20230809,115500,57367595,1130,1130,1130,1130,0
20230809,115400,57367595,1130,1130,1130,1130,0
20230809,115300,57367595,1130,1130,1130,1130,0
20230809,115200,57367595,1130,1130,1130,1130,0
20230809,115100,57367595,1130,1129,1130,1128,3001
20230809,115000,53982455,1130,1130,1130,1130,36
20230809,114900,53941775,1130,1131,1132,1130,345
20230809,114800,53551598,1132,1132,1132,1132,112
20230809,114700,53424814,1132,1132,1132,1132,0
20230809,114600,53424814,1132,1132,1132,1132,0
20230809,114500,53424814,1132,1132,1132,1132,0
20230809,114400,53424814,1132,1132,1132,1132,0
20230809,114300,53424814,1132,1132,1132,1132,0
20230809,114200,53424814,1132,1132,1132,1132,10
20230809,114100,53413494,1140,1140,1140,1140,150
20230809,114000,53242494,1140,1140,1140,1140,0
20230809,113900,53242494,1140,1136,1140,1136,20
20230809,113800,53219732,1136,1136,1136,1136,0
20230809,113700,53219732,1136,1136,1136,1136,450
20230809,113600,52708532,1136,1136,1136,1136,2
20230809,113500,52706260,1136,1136,1136,1136,47
20230809,113400,52652868,1136,1129,1136,1129,1171
20230809,113300,51329682,1129,1129,1129,1129,2
20230809,113200,51327424,1128,1128,1128,1128,0
20230809,113100,51327424,1128,1128,1128,1128,0
20230809,113000,51327424,1128,1128,1128,1128,0
20230809,112900,51327424,1128,1128,1128,1128,0
20230809,112800,51327424,1128,1131,1131,1128,1999
20230809,112700,49071500,1139,1139,1139,1139,0
20230809,112600,49071500,1139,1139,1139,1139,11
20230809,112500,49058971,1128,1128,1128,1128,0
20230809,112400,49058971,1128,1128,1128,1128,0
20230809,112300,49058971,1128,1128,1128,1128,0
20230809,112200,49058971,1128,1128,1128,1128,0
20230809,112100,49058971,1128,1128,1128,1128,0
20230809,112000,49058971,1128,1128,1128,1128,0
20230809,111900,49058971,1128,1135,1135,1128,2000
20230809,111800,46798855,1142,1142,1142,1142,2
20230809,111700,46796571,1135,1135,1135,1135,0
20230809,111600,46796571,1135,1135,1135,1135,0
20230809,111500,46796571,1135,1135,1135,1135,1
20230809,111400,46795436,1142,1142,1142,1142,0
20230809,111300,46795436,1142,1142,1142,1142,0
20230809,111200,46795436,1142,1142,1142,1142,0
20230809,111100,46795436,1142,1142,1142,1142,10
20230809,111000,46784016,1143,1143,1143,1143,0
20230809,110900,46784016,1143,1143,1143,1143,0
20230809,110800,46784016,1143,1143,1143,1143,0
20230809,110700,46784016,1143,1143,1143,1143,0
20230809,110600,46784016,1143,1143,1143,1143,0
20230809,110500,46784016,1143,1143,1143,1143,0
20230809,110400,46784016,1143,1143,1143,1143,0
20230809,110300,46784016,1143,1143,1143,1143,2050
20230809,110200,44440866,1144,1144,1144,1144,0
20230809,110100,44440866,1144,1144,1144,1144,0
20230809,110000,44440866,1144,1144,1144,1144,0
20230809,105900,44440866,1144,1144,1144,1144,0
20230809,105800,44440866,1144,1144,1144,1144,0
20230809,105700,44440866,1144,1144,1144,1144,0
20230809,105600,44440866,1144,1144,1144,1144,0
20230809,105500,44440866,1144,1144,1144,1144,25
20230809,105400,44412266,1144,1144,1144,1144,0
20230809,105300,44412266,1144,1144,1144,1144,698
20230809,105200,43613754,1144,1144,1144,1144,0
20230809,105100,43613754,1144,1144,1144,1144,0
20230809,105000,43613754,1144,1144,1144,1144,0
20230809,104900,43613754,1144,1144,1144,1144,1
20230809,104800,43612610,1135,1135,1135,1135,0
20230809,104700,43612610,1135,1135,1135,1135,0
20230809,104600,43612610,1135,1135,1135,1135,0
20230809,104500,43612610,1135,1144,1144,1135,1001
20230809,104400,42476466,1135,1135,1135,1135,0
20230809,104300,42476466,1135,1135,1135,1135,0
20230809,104200,42476466,1135,1135,1135,1135,0
20230809,104100,42476466,1135,1135,1135,1135,0
20230809,104000,42476466,1135,1135,1135,1135,0
20230809,103900,42476466,1135,1135,1135,1135,0
20230809,103800,42476466,1135,1135,1135,1135,29
20230809,103700,42443551,1135,1135,1135,1135,0
20230809,103600,42443551,1135,1135,1135,1135,0
20230809,103500,42443551,1135,1135,1135,1135,174
20230809,103400,42246061,1135,1135,1135,1135,1000
20230809,103300,41111061,1135,1135,1135,1135,1000
20230809,103200,39976061,1135,1135,1135,1135,888
20230809,103100,38968181,1135,1135,1135,1135,0
20230809,103000,38968181,1135,1135,1135,1135,0
20230809,102900,38968181,1135,1135,1135,1135,0
20230809,102800,38968181,1135,1137,1145,1135,2531
20230809,102700,36092011,1137,1141,1141,1137,2000
20230809,102600,33814310,1145,1145,1145,1145,6
20230809,102500,33807440,1145,1145,1145,1145,10
20230809,102400,33795990,1146,1146,1146,1146,3
20230809,102300,33792552,1145,1145,1145,1145,0
20230809,102200,33792552,1145,1145,1145,1145,0
20230809,102100,33792552,1145,1145,1145,1145,0
20230809,102000,33792552,1145,1145,1145,1145,0
20230809,101900,33792552,1145,1145,1145,1145,43
20230809,101800,33743317,1145,1145,1145,1145,48
20230809,101700,33688357,1145,1142,1145,1142,1134
20230809,101600,32389945,1141,1141,1141,1141,0
20230809,101500,32389945,1141,1141,1141,1141,1
20230809,101400,32388804,1140,1140,1140,1140,784
20230809,101300,31495044,1140,1140,1140,1140,0
20230809,101200,31495044,1140,1136,1140,1136,7000
20230809,101100,23519070,1135,1135,1135,1135,1674
20230809,101000,21619080,1135,1135,1135,1135,1
20230809,100900,21617945,1135,1135,1135,1135,0
20230809,100800,21617945,1135,1135,1135,1135,1527
20230809,100700,19884800,1135,1135,1135,1135,1312
20230809,100600,18395680,1135,1135,1135,1135,159
20230809,100500,18215215,1135,1136,1136,1135,285
20230809,100400,17891468,1135,1135,1135,1135,102
20230809,100300,17775698,1135,1135,1135,1135,0
20230809,100200,17775698,1135,1135,1135,1135,0
20230809,100100,17775698,1135,1135,1135,1135,0
20230809,100000,17775698,1135,1135,1135,1135,0
20230809,095900,17775698,1135,1135,1135,1135,0
20230809,095800,17775698,1135,1135,1135,1135,10
20230809,095700,17764348,1135,1135,1135,1135,0
20230809,095600,17764348,1135,1135,1135,1135,0
20230809,095500,17764348,1135,1135,1135,1135,4
20230809,095400,17759808,1135,1134,1135,1134,5
20230809,095300,17754137,1135,1135,1135,1135,105
20230809,095200,17634962,1135,1135,1135,1135,8
20230809,095100,17625882,1134,1134,1134,1134,4
20230809,095000,17621346,1135,1135,1135,1135,0
20230809,094900,17621346,1135,1135,1135,1135,5
20230809,094800,17615671,1135,1135,1135,1135,18
20230809,094700,17595241,1125,1125,1125,1125,0
20230809,094600,17595241,1125,1125,1125,1125,0
20230809,094500,17595241,1125,1125,1125,1125,1
20230809,094400,17594116,1126,1126,1126,1126,0
20230809,094300,17594116,1126,1126,1126,1126,1224
20230809,094200,16215892,1126,1126,1126,1126,562
20230809,094100,15583080,1127,1127,1127,1127,0
20230809,094000,15583080,1127,1127,1127,1127,2794
20230809,093900,12434242,1127,1128,1128,1127,346
20230809,093800,12044154,1128,1127,1128,1127,806
20230809,093700,11135692,1128,1126,1128,1125,501
20230809,093600,10571864,1128,1128,1128,1128,0
20230809,093500,10571864,1128,1128,1128,1128,0
20230809,093400,10571864,1128,1126,1128,1126,2
20230809,093300,10569610,1128,1128,1128,1128,4
20230809,093200,10565098,1126,1126,1126,1126,1374
20230809,093100,9017974,1129,1129,1129,1129,42
20230809,093000,8970556,1126,1127,1127,1126,100
20230809,092900,8857946,1129,1129,1129,1129,0
20230809,092800,8857946,1129,1129,1129,1129,100
20230809,092700,8745046,1130,1130,1130,1130,22
20230809,092600,8720186,1134,1134,1134,1134,0
20230809,092500,8720186,1134,1134,1134,1134,0
20230809,092400,8720186,1134,1134,1134,1134,0
20230809,092300,8720186,1134,1134,1134,1134,0
20230809,092200,8720186,1134,1134,1134,1134,0
20230809,092100,8720186,1134,1134,1134,1134,0
20230809,092000,8720186,1134,1134,1134,1134,0
20230809,091900,8720186,1134,1134,1134,1134,0
20230809,091800,8720186,1134,1134,1134,1134,4
20230809,091700,8715650,1134,1134,1134,1134,19
20230809,091600,8694104,1135,1135,1135,1135,101
20230809,091500,8579469,1136,1136,1136,1136,441
20230809,091400,8078493,1137,1137,1137,1137,0
20230809,091300,8078493,1137,1137,1137,1137,1767
20230809,091200,6069414,1137,1137,1137,1137,1000
20230809,091100,4932414,1137,1136,1137,1136,65
20230809,091000,4858512,1126,1126,1126,1126,0
20230809,090900,4858512,1126,1130,1130,1126,1841
20230809,090800,2785133,1138,1138,1138,1138,0
20230809,090700,2785133,1138,1138,1138,1138,0
20230809,090600,2785133,1138,1138,1138,1138,10
20230809,090500,2773753,1138,1138,1138,1138,0
20230809,090400,2773753,1138,1138,1138,1138,1
20230809,090300,2772615,1138,1139,1139,1138,502
20230809,090200,2201336,1141,1141,1141,1141,2
20230809,090100,2199054,1140,1140,1140,1139,550
20230809,090000,1572060,1140,1140,1140,1140,1379