KissMeData/067390/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192900,285415938,1645,1645,1645,1645,1754
20230809,192800,285415938,1645,1645,1645,1645,0
20230809,192700,285415938,1645,1645,1645,1645,0
20230809,192600,285415938,1645,1645,1645,1645,0
20230809,192500,285415938,1645,1645,1645,1645,0
20230809,192400,285415938,1645,1645,1645,1645,0
20230809,192300,285415938,1645,1645,1645,1645,0
20230809,192200,285415938,1645,1645,1645,1645,0
20230809,192100,285415938,1645,1645,1645,1645,0
20230809,192000,285415938,1645,1645,1645,1645,0
20230809,191900,285415938,1645,1645,1645,1645,0
20230809,191800,285415938,1645,1645,1645,1645,0
20230809,191700,285415938,1645,1645,1645,1645,0
20230809,191600,285415938,1645,1645,1645,1645,0
20230809,191500,285415938,1645,1645,1645,1645,0
20230809,191400,285415938,1645,1645,1645,1645,0
20230809,191300,285415938,1645,1645,1645,1645,0
20230809,191200,285415938,1645,1645,1645,1645,0
20230809,191100,285415938,1645,1645,1645,1645,0
20230809,191000,285415938,1645,1645,1645,1645,0
20230809,190900,285415938,1645,1645,1645,1645,0
20230809,190800,285415938,1645,1645,1645,1645,0
20230809,190700,285415938,1645,1645,1645,1645,0
20230809,190600,285415938,1645,1645,1645,1645,0
20230809,190500,285415938,1645,1645,1645,1645,0
20230809,190400,285415938,1645,1645,1645,1645,0
20230809,190300,285415938,1645,1645,1645,1645,0
20230809,190200,285415938,1645,1645,1645,1645,0
20230809,190100,285415938,1645,1645,1645,1645,0
20230809,190000,285415938,1645,1645,1645,1645,0
20230809,185900,285415938,1645,1645,1645,1645,1754
20230809,185800,285415938,1645,1645,1645,1645,0
20230809,185700,285415938,1645,1645,1645,1645,0
20230809,185600,285415938,1645,1645,1645,1645,0
20230809,185500,285415938,1645,1645,1645,1645,0
20230809,185400,285415938,1645,1645,1645,1645,0
20230809,185300,285415938,1645,1645,1645,1645,0
20230809,185200,285415938,1645,1645,1645,1645,0
20230809,185100,285415938,1645,1645,1645,1645,0
20230809,185000,285415938,1645,1645,1645,1645,0
20230809,184900,285415938,1645,1645,1645,1645,0
20230809,184800,285415938,1645,1645,1645,1645,0
20230809,184700,285415938,1645,1645,1645,1645,0
20230809,184600,285415938,1645,1645,1645,1645,0
20230809,184500,285415938,1645,1645,1645,1645,0
20230809,184400,285415938,1645,1645,1645,1645,0
20230809,184300,285415938,1645,1645,1645,1645,0
20230809,184200,285415938,1645,1645,1645,1645,0
20230809,184100,285415938,1645,1645,1645,1645,0
20230809,184000,285415938,1645,1645,1645,1645,0
20230809,183900,285415938,1645,1645,1645,1645,0
20230809,183800,285415938,1645,1645,1645,1645,0
20230809,183700,285415938,1645,1645,1645,1645,0
20230809,183600,285415938,1645,1645,1645,1645,0
20230809,183500,285415938,1645,1645,1645,1645,0
20230809,183400,285415938,1645,1645,1645,1645,0
20230809,183300,285415938,1645,1645,1645,1645,0
20230809,183200,285415938,1645,1645,1645,1645,0
20230809,183100,285415938,1645,1645,1645,1645,0
20230809,183000,285415938,1645,1645,1645,1645,0
20230809,182900,285415938,1645,1645,1645,1645,1754
20230809,182800,285415938,1645,1645,1645,1645,0
20230809,182700,285415938,1645,1645,1645,1645,0
20230809,182600,285415938,1645,1645,1645,1645,0
20230809,182500,285415938,1645,1645,1645,1645,0
20230809,182400,285415938,1645,1645,1645,1645,0
20230809,182300,285415938,1645,1645,1645,1645,0
20230809,182200,285415938,1645,1645,1645,1645,0
20230809,182100,285415938,1645,1645,1645,1645,0
20230809,182000,285415938,1645,1645,1645,1645,0
20230809,181900,285415938,1645,1645,1645,1645,0
20230809,181800,285415938,1645,1645,1645,1645,0
20230809,181700,285415938,1645,1645,1645,1645,0
20230809,181600,285415938,1645,1645,1645,1645,0
20230809,181500,285415938,1645,1645,1645,1645,0
20230809,181400,285415938,1645,1645,1645,1645,0
20230809,181300,285415938,1645,1645,1645,1645,0
20230809,181200,285415938,1645,1645,1645,1645,0
20230809,181100,285415938,1645,1645,1645,1645,0
20230809,181000,285415938,1645,1645,1645,1645,0
20230809,180900,285415938,1645,1645,1645,1645,0
20230809,180800,285415938,1645,1645,1645,1645,0
20230809,180700,285415938,1645,1645,1645,1645,0
20230809,180600,285415938,1645,1645,1645,1645,0
20230809,180500,285415938,1645,1645,1645,1645,0
20230809,180400,285415938,1645,1645,1645,1645,0
20230809,180300,285415938,1645,1645,1645,1645,0
20230809,180200,285415938,1645,1645,1645,1645,0
20230809,180100,285415938,1645,1645,1645,1645,0
20230809,180000,285415938,1645,1645,1645,1645,0
20230809,175900,285415938,1645,1645,1645,1645,1754
20230809,175800,285415938,1645,1645,1645,1645,0
20230809,175700,285415938,1645,1645,1645,1645,0
20230809,175600,285415938,1645,1645,1645,1645,0
20230809,175500,285415938,1645,1645,1645,1645,0
20230809,175400,285415938,1645,1645,1645,1645,0
20230809,175300,285415938,1645,1645,1645,1645,0
20230809,175200,285415938,1645,1645,1645,1645,0
20230809,175100,285415938,1645,1645,1645,1645,0
20230809,175000,285415938,1645,1645,1645,1645,0
20230809,174900,285415938,1645,1645,1645,1645,0
20230809,174800,285415938,1645,1645,1645,1645,0
20230809,174700,285415938,1645,1645,1645,1645,0
20230809,174600,285415938,1645,1645,1645,1645,0
20230809,174500,285415938,1645,1645,1645,1645,0
20230809,174400,285415938,1645,1645,1645,1645,0
20230809,174300,285415938,1645,1645,1645,1645,0
20230809,174200,285415938,1645,1645,1645,1645,0
20230809,174100,285415938,1645,1645,1645,1645,0
20230809,174000,285415938,1645,1645,1645,1645,0
20230809,173900,285415938,1645,1645,1645,1645,0
20230809,173800,285415938,1645,1645,1645,1645,0
20230809,173700,285415938,1645,1645,1645,1645,0
20230809,173600,285415938,1645,1645,1645,1645,0
20230809,173500,285415938,1645,1645,1645,1645,0
20230809,173400,285415938,1645,1645,1645,1645,0
20230809,173300,285415938,1645,1645,1645,1645,0
20230809,173200,285415938,1645,1645,1645,1645,0
20230809,173100,285415938,1645,1645,1645,1645,0
20230809,173000,285415938,1645,1645,1645,1645,0
20230809,172900,285415938,1645,1645,1645,1645,1754
20230809,172800,285415938,1645,1645,1645,1645,0
20230809,172700,285415938,1645,1645,1645,1645,0
20230809,172600,285415938,1645,1645,1645,1645,0
20230809,172500,285415938,1645,1645,1645,1645,0
20230809,172400,285415938,1645,1645,1645,1645,0
20230809,172300,285415938,1645,1645,1645,1645,0
20230809,172200,285415938,1645,1645,1645,1645,0
20230809,172100,285415938,1645,1645,1645,1645,0
20230809,172000,285415938,1645,1645,1645,1645,0
20230809,171900,285415938,1645,1645,1645,1645,0
20230809,171800,285415938,1645,1645,1645,1645,0
20230809,171700,285415938,1645,1645,1645,1645,0
20230809,171600,285415938,1645,1645,1645,1645,0
20230809,171500,285415938,1645,1645,1645,1645,0
20230809,171400,285415938,1645,1645,1645,1645,0
20230809,171300,285415938,1645,1645,1645,1645,0
20230809,171200,285415938,1645,1645,1645,1645,0
20230809,171100,285415938,1645,1645,1645,1645,0
20230809,171000,285415938,1645,1645,1645,1645,0
20230809,170900,285415938,1645,1645,1645,1645,0
20230809,170800,285415938,1645,1645,1645,1645,0
20230809,170700,285415938,1645,1645,1645,1645,0
20230809,170600,285415938,1645,1645,1645,1645,0
20230809,170500,285415938,1645,1645,1645,1645,0
20230809,170400,285415938,1645,1645,1645,1645,0
20230809,170300,285415938,1645,1645,1645,1645,0
20230809,170200,285415938,1645,1645,1645,1645,0
20230809,170100,285415938,1645,1645,1645,1645,0
20230809,170000,285415938,1645,1645,1645,1645,0
20230809,165900,285415938,1645,1645,1645,1645,1754
20230809,165800,285415938,1645,1645,1645,1645,0
20230809,165700,285415938,1645,1645,1645,1645,0
20230809,165600,285415938,1645,1645,1645,1645,0
20230809,165500,285415938,1645,1645,1645,1645,0
20230809,165400,285415938,1645,1645,1645,1645,0
20230809,165300,285415938,1645,1645,1645,1645,0
20230809,165200,285415938,1645,1645,1645,1645,0
20230809,165100,285415938,1645,1645,1645,1645,0
20230809,165000,285415938,1645,1645,1645,1645,0
20230809,164900,285415938,1645,1645,1645,1645,0
20230809,164800,285415938,1645,1645,1645,1645,0
20230809,164700,285415938,1645,1645,1645,1645,0
20230809,164600,285415938,1645,1645,1645,1645,0
20230809,164500,285415938,1645,1645,1645,1645,0
20230809,164400,285415938,1645,1645,1645,1645,0
20230809,164300,285415938,1645,1645,1645,1645,0
20230809,164200,285415938,1645,1645,1645,1645,0
20230809,164100,285415938,1645,1645,1645,1645,0
20230809,164000,285415938,1645,1645,1645,1645,0
20230809,163900,285415938,1645,1645,1645,1645,0
20230809,163800,285415938,1645,1645,1645,1645,0
20230809,163700,285415938,1645,1645,1645,1645,0
20230809,163600,285415938,1645,1645,1645,1645,0
20230809,163500,285415938,1645,1645,1645,1645,0
20230809,163400,285415938,1645,1645,1645,1645,0
20230809,163300,285415938,1645,1645,1645,1645,0
20230809,163200,285415938,1645,1645,1645,1645,0
20230809,163100,285415938,1645,1645,1645,1645,0
20230809,163000,285415938,1645,1645,1645,1645,0
20230809,162900,285415938,1645,1645,1645,1645,1754
20230809,162800,285415938,1645,1645,1645,1645,0
20230809,162700,285415938,1645,1645,1645,1645,0
20230809,162600,285415938,1645,1645,1645,1645,0
20230809,162500,285415938,1645,1645,1645,1645,0
20230809,162400,285415938,1645,1645,1645,1645,0
20230809,162300,285415938,1645,1645,1645,1645,0
20230809,162200,285415938,1645,1645,1645,1645,0
20230809,162100,285415938,1645,1645,1645,1645,0
20230809,162000,285415938,1645,1645,1645,1645,0
20230809,161900,285415938,1645,1645,1645,1645,0
20230809,161800,285415938,1645,1645,1645,1645,0
20230809,161700,285415938,1645,1645,1645,1645,0
20230809,161600,285415938,1645,1645,1645,1645,0
20230809,161500,285415938,1645,1645,1645,1645,0
20230809,161400,285415938,1645,1645,1645,1645,0
20230809,161300,285415938,1645,1645,1645,1645,0
20230809,161200,285415938,1645,1645,1645,1645,0
20230809,161100,285415938,1645,1645,1645,1645,0
20230809,161000,285415938,1645,1645,1645,1645,0
20230809,160900,285415938,1645,1645,1645,1645,0
20230809,160800,285415938,1645,1645,1645,1645,0
20230809,160700,285415938,1645,1645,1645,1645,0
20230809,160600,285415938,1645,1645,1645,1645,0
20230809,160500,285415938,1645,1645,1645,1645,0
20230809,160400,285415938,1645,1645,1645,1645,0
20230809,160300,285415938,1645,1645,1645,1645,0
20230809,160200,285415938,1645,1645,1645,1645,0
20230809,160100,285415938,1645,1645,1645,1645,0
20230809,160000,285415938,1645,1645,1645,1645,0
20230809,155900,285415938,1645,1645,1645,1645,1754
20230809,155800,285415938,1645,1645,1645,1645,0
20230809,155700,285415938,1645,1645,1645,1645,0
20230809,155600,285415938,1645,1645,1645,1645,0
20230809,155500,285415938,1645,1645,1645,1645,0
20230809,155400,285415938,1645,1645,1645,1645,0
20230809,155300,285415938,1645,1645,1645,1645,0
20230809,155200,285415938,1645,1645,1645,1645,0
20230809,155100,285415938,1645,1645,1645,1645,0
20230809,155000,285415938,1645,1645,1645,1645,0
20230809,154900,285415938,1645,1645,1645,1645,0
20230809,154800,285415938,1645,1645,1645,1645,0
20230809,154700,285415938,1645,1645,1645,1645,0
20230809,154600,285415938,1645,1645,1645,1645,0
20230809,154500,285415938,1645,1645,1645,1645,0
20230809,154400,285415938,1645,1645,1645,1645,0
20230809,154300,285415938,1645,1645,1645,1645,0
20230809,154200,285415938,1645,1645,1645,1645,0
20230809,154100,285415938,1645,1645,1645,1645,0
20230809,154000,285415938,1645,1645,1645,1645,0
20230809,153900,285415938,1645,1645,1645,1645,0
20230809,153800,285415938,1645,1645,1645,1645,0
20230809,153700,285415938,1645,1645,1645,1645,0
20230809,153600,285415938,1645,1645,1645,1645,0
20230809,153500,285415938,1645,1645,1645,1645,0
20230809,153400,285415938,1645,1645,1645,1645,0
20230809,153300,285415938,1645,1645,1645,1645,0
20230809,153200,285415938,1645,1645,1645,1645,0
20230809,153100,285415938,1645,1645,1645,1645,0
20230809,153000,285415938,1645,1645,1645,1645,1754
20230809,152900,282530608,1644,1644,1644,1644,0
20230809,152800,282530608,1644,1644,1644,1644,0
20230809,152700,282530608,1644,1644,1644,1644,0
20230809,152600,282530608,1644,1644,1644,1644,0
20230809,152500,282530608,1644,1644,1644,1644,0
20230809,152400,282530608,1644,1644,1644,1644,0
20230809,152300,282530608,1644,1644,1644,1644,0
20230809,152200,282530608,1644,1644,1644,1644,0
20230809,152100,282530608,1644,1644,1644,1644,0
20230809,152000,282530608,1644,1644,1644,1644,0
20230809,151900,282530608,1644,1645,1645,1644,523
20230809,151800,281670343,1645,1645,1645,1645,0
20230809,151700,281670343,1645,1645,1645,1645,0
20230809,151600,281670343,1645,1645,1645,1645,252
20230809,151500,281255803,1645,1645,1645,1645,0
20230809,151400,281255803,1645,1645,1645,1645,464
20230809,151300,280492523,1645,1645,1645,1645,76
20230809,151200,280367503,1644,1644,1644,1644,0
20230809,151100,280367503,1644,1644,1644,1644,0
20230809,151000,280367503,1644,1644,1644,1644,0
20230809,150900,280367503,1644,1643,1644,1643,518
20230809,150800,279516111,1644,1644,1644,1644,20
20230809,150700,279483231,1644,1644,1644,1644,11
20230809,150600,279465147,1643,1643,1643,1643,388
20230809,150500,278827663,1639,1639,1639,1639,0
20230809,150400,278827663,1639,1639,1639,1639,32
20230809,150300,278775215,1643,1643,1643,1643,0
20230809,150200,278775215,1643,1643,1643,1643,0
20230809,150100,278775215,1643,1643,1643,1643,412
20230809,150000,278098299,1639,1643,1644,1639,350
20230809,145900,277524421,1643,1639,1643,1639,559
20230809,145800,276607667,1644,1644,1644,1644,60
20230809,145700,276509027,1644,1647,1647,1640,205
20230809,145600,276171411,1649,1649,1649,1649,0
20230809,145500,276171411,1649,1649,1649,1649,0
20230809,145400,276171411,1649,1649,1649,1649,0
20230809,145300,276171411,1649,1649,1649,1649,0
20230809,145200,276171411,1649,1649,1649,1649,0
20230809,145100,276171411,1649,1649,1649,1649,100
20230809,145000,276006511,1649,1649,1649,1649,0
20230809,144900,276006511,1649,1649,1649,1649,3
20230809,144800,276001564,1648,1648,1648,1648,0
20230809,144700,276001564,1648,1648,1648,1648,5212
20230809,144600,267412188,1649,1649,1649,1649,201
20230809,144500,267080739,1649,1649,1649,1649,300
20230809,144400,266586039,1640,1640,1640,1640,0
20230809,144300,266586039,1640,1640,1640,1640,0
20230809,144200,266586039,1640,1640,1640,1640,4
20230809,144100,266579479,1649,1649,1649,1649,214
20230809,144000,266226593,1649,1649,1649,1649,0
20230809,143900,266226593,1649,1649,1649,1649,0
20230809,143800,266226593,1649,1649,1649,1649,0
20230809,143700,266226593,1649,1649,1649,1649,0
20230809,143600,266226593,1649,1649,1649,1649,2
20230809,143500,266223295,1649,1649,1649,1649,0
20230809,143400,266223295,1649,1649,1649,1649,600
20230809,143300,265233895,1649,1649,1649,1649,0
20230809,143200,265233895,1649,1649,1649,1649,0
20230809,143100,265233895,1649,1649,1649,1649,0
20230809,143000,265233895,1649,1649,1649,1649,200
20230809,142900,264904095,1635,1635,1635,1635,0
20230809,142800,264904095,1635,1635,1635,1635,0
20230809,142700,264904095,1635,1635,1635,1635,0
20230809,142600,264904095,1635,1635,1635,1635,334
20230809,142500,264358005,1649,1649,1649,1649,0
20230809,142400,264358005,1649,1649,1649,1649,0
20230809,142300,264358005,1649,1649,1649,1649,250
20230809,142200,263945755,1650,1650,1650,1650,0
20230809,142100,263945755,1650,1650,1650,1650,0
20230809,142000,263945755,1650,1650,1650,1650,3
20230809,141900,263940805,1650,1637,1650,1636,41
20230809,141800,263873704,1654,1654,1654,1654,0
20230809,141700,263873704,1654,1654,1654,1654,0
20230809,141600,263873704,1654,1654,1654,1654,0
20230809,141500,263873704,1654,1654,1654,1654,0
20230809,141400,263873704,1654,1654,1654,1654,0
20230809,141300,263873704,1654,1654,1654,1654,0
20230809,141200,263873704,1654,1654,1654,1654,0
20230809,141100,263873704,1654,1654,1654,1654,0
20230809,141000,263873704,1654,1654,1654,1654,0
20230809,140900,263873704,1654,1654,1654,1654,1
20230809,140800,263872050,1623,1646,1646,1623,8584
20230809,140700,249844176,1645,1652,1652,1645,2239
20230809,140600,246159346,1653,1653,1653,1653,45
20230809,140500,246084961,1654,1654,1654,1654,0
20230809,140400,246084961,1654,1654,1654,1654,0
20230809,140300,246084961,1654,1654,1654,1654,0
20230809,140200,246084961,1654,1654,1654,1654,0
20230809,140100,246084961,1654,1654,1654,1654,0
20230809,140000,246084961,1654,1654,1654,1654,1
20230809,135900,246083307,1655,1655,1655,1655,0
20230809,135800,246083307,1655,1655,1655,1655,0
20230809,135700,246083307,1655,1655,1655,1655,0
20230809,135600,246083307,1655,1655,1655,1655,0
20230809,135500,246083307,1655,1655,1655,1655,0
20230809,135400,246083307,1655,1655,1655,1655,1
20230809,135300,246081652,1654,1654,1654,1654,0
20230809,135200,246081652,1654,1654,1654,1654,0
20230809,135100,246081652,1654,1654,1654,1654,401
20230809,135000,245418398,1654,1654,1654,1654,8
20230809,134900,245405166,1645,1645,1645,1645,1
20230809,134800,245403521,1654,1654,1654,1654,4
20230809,134700,245396905,1645,1645,1645,1645,21
20230809,134600,245362360,1645,1645,1645,1645,0
20230809,134500,245362360,1645,1645,1645,1645,0
20230809,134400,245362360,1645,1648,1648,1645,32
20230809,134300,245309660,1649,1650,1650,1649,492
20230809,134200,244498160,1651,1651,1651,1651,0
20230809,134100,244498160,1651,1651,1651,1651,92
20230809,134000,244346268,1651,1651,1651,1651,1
20230809,133900,244344617,1659,1659,1659,1659,8
20230809,133800,244331345,1659,1659,1659,1659,0
20230809,133700,244331345,1659,1659,1659,1659,0
20230809,133600,244331345,1659,1659,1659,1659,100
20230809,133500,244165445,1659,1659,1659,1659,0
20230809,133400,244165445,1659,1659,1659,1659,1
20230809,133300,244163786,1657,1657,1657,1657,10
20230809,133200,244147216,1651,1651,1651,1651,2
20230809,133100,244143914,1651,1659,1660,1651,864
20230809,133000,242717433,1650,1650,1650,1650,0
20230809,132900,242717433,1650,1650,1650,1650,50
20230809,132800,242634933,1650,1650,1650,1650,0
20230809,132700,242634933,1650,1650,1650,1650,0
20230809,132600,242634933,1650,1650,1650,1650,0
20230809,132500,242634933,1650,1650,1650,1650,500
20230809,132400,241809933,1650,1659,1659,1650,1584
20230809,132300,239196236,1659,1659,1659,1659,0
20230809,132200,239196236,1659,1660,1660,1659,382
20230809,132100,238562125,1667,1660,1667,1660,108
20230809,132000,238382789,1660,1660,1660,1660,1500
20230809,131900,235892789,1660,1660,1660,1660,70
20230809,131800,235776589,1660,1660,1660,1660,2230
20230809,131700,232074789,1661,1660,1661,1660,1354
20230809,131600,229825796,1661,1661,1661,1661,0
20230809,131500,229825796,1661,1662,1662,1661,40
20230809,131400,229759326,1663,1663,1663,1663,0
20230809,131300,229759326,1663,1663,1663,1663,79
20230809,131200,229627949,1663,1663,1663,1663,0
20230809,131100,229627949,1663,1663,1663,1663,27
20230809,131000,229583048,1663,1663,1663,1663,1000
20230809,130900,227920048,1668,1668,1668,1668,0
20230809,130800,227920048,1668,1669,1669,1668,401
20230809,130700,227250780,1669,1669,1669,1669,0
20230809,130600,227250780,1669,1669,1669,1669,0
20230809,130500,227250780,1669,1669,1669,1669,0
20230809,130400,227250780,1669,1669,1669,1669,0
20230809,130300,227250780,1669,1669,1669,1669,0
20230809,130200,227250780,1669,1669,1669,1669,0
20230809,130100,227250780,1669,1669,1669,1669,0
20230809,130000,227250780,1669,1669,1669,1669,300
20230809,125900,226750080,1669,1669,1669,1669,10
20230809,125800,226733390,1670,1670,1670,1670,0
20230809,125700,226733390,1670,1670,1670,1670,100
20230809,125600,226566390,1670,1670,1670,1670,200
20230809,125500,226232390,1670,1670,1670,1669,348
20230809,125400,225651530,1670,1670,1670,1670,0
20230809,125300,225651530,1670,1670,1670,1670,16
20230809,125200,225624810,1670,1663,1670,1663,7275
20230809,125100,213481625,1663,1663,1663,1663,0
20230809,125000,213481625,1663,1663,1663,1663,0
20230809,124900,213481625,1663,1663,1663,1663,0
20230809,124800,213481625,1663,1663,1663,1663,5
20230809,124700,213473310,1663,1663,1663,1663,0
20230809,124600,213473310,1663,1663,1663,1663,0
20230809,124500,213473310,1663,1663,1663,1663,30
20230809,124400,213423420,1664,1664,1664,1664,0
20230809,124300,213423420,1664,1664,1664,1664,0
20230809,124200,213423420,1664,1660,1664,1660,1522
20230809,124100,210896860,1659,1659,1659,1659,0
20230809,124000,210896860,1659,1659,1659,1659,65
20230809,123900,210789025,1659,1655,1659,1651,2474
20230809,123800,206687853,1655,1655,1655,1655,0
20230809,123700,206687853,1655,1655,1656,1655,140
20230809,123600,206456152,1655,1655,1655,1655,0
20230809,123500,206456152,1655,1655,1655,1655,61
20230809,123400,206355197,1656,1656,1656,1656,0
20230809,123300,206355197,1656,1656,1656,1656,0
20230809,123200,206355197,1656,1656,1656,1656,58
20230809,123100,206259149,1659,1659,1659,1659,0
20230809,123000,206259149,1659,1659,1659,1659,0
20230809,122900,206259149,1659,1659,1659,1659,0
20230809,122800,206259149,1659,1659,1659,1659,0
20230809,122700,206259149,1659,1659,1659,1659,0
20230809,122600,206259149,1659,1659,1659,1659,0
20230809,122500,206259149,1659,1659,1659,1659,3
20230809,122400,206254172,1658,1658,1658,1658,0
20230809,122300,206254172,1658,1658,1658,1658,200
20230809,122200,205922572,1655,1655,1655,1655,0
20230809,122100,205922572,1655,1655,1655,1655,323
20230809,122000,205388007,1657,1657,1657,1657,0
20230809,121900,205388007,1657,1657,1657,1657,70
20230809,121800,205272017,1655,1649,1655,1649,7799
20230809,121700,192389245,1651,1651,1651,1651,0
20230809,121600,192389245,1651,1651,1651,1651,0
20230809,121500,192389245,1651,1651,1651,1651,0
20230809,121400,192389245,1651,1651,1651,1651,0
20230809,121300,192389245,1651,1651,1651,1651,0
20230809,121200,192389245,1651,1651,1651,1651,0
20230809,121100,192389245,1651,1651,1651,1651,3
20230809,121000,192384292,1644,1644,1644,1644,224
20230809,120900,192016036,1639,1652,1652,1639,3044
20230809,120800,187019338,1652,1652,1652,1652,1441
20230809,120700,184638806,1651,1641,1651,1641,1270
20230809,120600,182546206,1641,1641,1641,1641,0
20230809,120500,182546206,1641,1641,1641,1641,0
20230809,120400,182546206,1641,1650,1650,1641,3664
20230809,120300,176503009,1650,1650,1650,1650,1603
20230809,120200,173858059,1650,1650,1650,1650,0
20230809,120100,173858059,1650,1650,1650,1650,0
20230809,120000,173858059,1650,1650,1650,1650,0
20230809,115900,173858059,1650,1650,1650,1650,0
20230809,115800,173858059,1650,1650,1650,1650,0
20230809,115700,173858059,1650,1650,1650,1650,0
20230809,115600,173858059,1650,1650,1650,1650,0
20230809,115500,173858059,1650,1650,1650,1650,0
20230809,115400,173858059,1650,1650,1650,1650,0
20230809,115300,173858059,1650,1650,1650,1650,0
20230809,115200,173858059,1650,1650,1650,1650,10
20230809,115100,173841559,1642,1642,1642,1642,0
20230809,115000,173841559,1642,1642,1642,1642,1
20230809,114900,173839917,1642,1652,1652,1642,313
20230809,114800,173324960,1652,1652,1652,1652,39
20230809,114700,173260532,1653,1653,1653,1653,0
20230809,114600,173260532,1653,1654,1657,1653,598
20230809,114500,172270327,1650,1643,1650,1643,6073
20230809,114400,162262064,1643,1643,1643,1643,1
20230809,114300,162260421,1640,1640,1640,1639,286
20230809,114200,161791419,1639,1639,1639,1639,0
20230809,114100,161791419,1639,1640,1640,1639,300
20230809,114000,161299674,1639,1639,1639,1639,0
20230809,113900,161299674,1639,1639,1639,1639,1236
20230809,113800,159273870,1644,1644,1644,1644,0
20230809,113700,159273870,1644,1644,1644,1644,1
20230809,113600,159272226,1640,1640,1640,1640,0
20230809,113500,159272226,1640,1643,1643,1640,3569
20230809,113400,153412124,1644,1644,1644,1644,0
20230809,113300,153412124,1644,1644,1644,1644,0
20230809,113200,153412124,1644,1644,1644,1644,0
20230809,113100,153412124,1644,1642,1644,1642,113
20230809,113000,153226574,1642,1642,1642,1642,31
20230809,112900,153175672,1642,1642,1642,1642,0
20230809,112800,153175672,1642,1642,1642,1642,1069
20230809,112700,151420374,1642,1642,1642,1642,1
20230809,112600,151418732,1639,1640,1640,1639,855
20230809,112500,150017172,1640,1640,1640,1640,19
20230809,112400,149986012,1640,1640,1640,1640,100
20230809,112300,149822012,1642,1642,1642,1642,0
20230809,112200,149822012,1642,1642,1642,1642,0
20230809,112100,149822012,1642,1642,1642,1642,0
20230809,112000,149822012,1642,1642,1642,1642,0
20230809,111900,149822012,1642,1642,1642,1642,1
20230809,111800,149820370,1636,1636,1636,1636,395
20230809,111700,149174150,1636,1636,1636,1636,5
20230809,111600,149165970,1636,1636,1636,1636,4
20230809,111500,149159426,1636,1636,1636,1636,0
20230809,111400,149159426,1636,1639,1639,1636,1996
20230809,111300,145890970,1640,1645,1645,1640,4072
20230809,111200,139210364,1640,1638,1640,1638,770
20230809,111100,137948065,1639,1633,1639,1633,1458
20230809,111000,135562078,1632,1631,1632,1631,1021
20230809,110900,133896306,1631,1631,1631,1631,0
20230809,110800,133896306,1631,1631,1631,1631,10
20230809,110700,133879996,1632,1632,1632,1632,5
20230809,110600,133871836,1632,1632,1632,1632,0
20230809,110500,133871836,1632,1631,1632,1631,829
20230809,110400,132519736,1632,1631,1632,1631,29
20230809,110300,132472427,1631,1631,1631,1631,20
20230809,110200,132439807,1631,1632,1632,1631,519
20230809,110100,131592818,1632,1631,1632,1631,28
20230809,110000,131547146,1632,1632,1632,1632,0
20230809,105900,131547146,1632,1632,1632,1632,3
20230809,105800,131542250,1630,1629,1630,1628,659
20230809,105700,130468720,1630,1630,1630,1630,0
20230809,105600,130468720,1630,1630,1630,1630,0
20230809,105500,130468720,1630,1624,1630,1624,1611
20230809,105400,127847925,1622,1622,1622,1622,608
20230809,105300,126861749,1621,1621,1621,1621,0
20230809,105200,126861749,1621,1621,1621,1621,145
20230809,105100,126626704,1615,1615,1615,1615,0
20230809,105000,126626704,1615,1620,1620,1615,659
20230809,104900,125561386,1620,1617,1620,1617,1462
20230809,104800,123194440,1617,1617,1617,1617,55
20230809,104700,123105505,1618,1613,1618,1611,133
20230809,104600,122890918,1611,1619,1619,1611,502
20230809,104500,122078196,1620,1620,1620,1620,0
20230809,104400,122078196,1620,1620,1620,1620,1
20230809,104300,122076576,1612,1612,1612,1612,138
20230809,104200,121854120,1609,1608,1609,1608,220
20230809,104100,121500171,1609,1613,1613,1609,753
20230809,104000,120286929,1612,1612,1612,1612,199
20230809,103900,119966141,1622,1622,1622,1622,0
20230809,103800,119966141,1622,1622,1622,1622,1
20230809,103700,119964519,1610,1612,1612,1610,983
20230809,103600,118379953,1613,1613,1613,1613,121
20230809,103500,118184780,1624,1624,1625,1624,741
20230809,103400,116981395,1624,1624,1625,1623,1021
20230809,103300,115323089,1625,1605,1625,1605,3871
20230809,103200,109060902,1605,1605,1605,1605,0
20230809,103100,109060902,1605,1605,1605,1605,0
20230809,103000,109060902,1605,1605,1605,1605,514
20230809,102900,108235932,1605,1605,1605,1605,0
20230809,102800,108235932,1605,1605,1605,1605,510
20230809,102700,107417382,1600,1600,1600,1600,0
20230809,102600,107417382,1600,1600,1600,1600,16
20230809,102500,107391782,1600,1600,1600,1600,0
20230809,102400,107391782,1600,1600,1600,1600,0
20230809,102300,107391782,1600,1592,1600,1592,3482
20230809,102200,101831194,1590,1590,1590,1590,888
20230809,102100,100419274,1598,1598,1598,1598,0
20230809,102000,100419274,1598,1598,1598,1598,84
20230809,101900,100285042,1598,1598,1598,1598,0
20230809,101800,100285042,1598,1588,1598,1588,8792
20230809,101700,86303539,1588,1588,1588,1588,0
20230809,101600,86303539,1588,1588,1588,1588,0
20230809,101500,86303539,1588,1588,1588,1588,0
20230809,101400,86303539,1588,1588,1588,1588,1
20230809,101300,86301951,1587,1587,1587,1587,0
20230809,101200,86301951,1587,1587,1587,1587,0
20230809,101100,86301951,1587,1585,1587,1585,5746
20230809,101000,77188401,1585,1585,1585,1585,0
20230809,100900,77188401,1585,1585,1585,1585,0
20230809,100800,77188401,1585,1585,1585,1585,0
20230809,100700,77188401,1585,1585,1585,1585,1
20230809,100600,77186816,1573,1581,1581,1573,545
20230809,100500,76327106,1585,1585,1585,1585,0
20230809,100400,76327106,1585,1585,1585,1585,201
20230809,100300,76008521,1584,1584,1584,1584,486
20230809,100200,75238697,1583,1583,1583,1583,245
20230809,100100,74850862,1583,1581,1583,1581,31
20230809,100000,74801849,1584,1581,1584,1581,54
20230809,095900,74716463,1581,1581,1581,1581,768
20230809,095800,73502255,1581,1581,1581,1581,0
20230809,095700,73502255,1581,1581,1581,1581,0
20230809,095600,73502255,1581,1581,1581,1581,1
20230809,095500,73500674,1581,1579,1581,1579,60
20230809,095400,73405834,1578,1572,1578,1572,3139
20230809,095300,68467636,1568,1568,1568,1568,0
20230809,095200,68467636,1568,1570,1570,1568,140
20230809,095100,68248036,1568,1568,1568,1568,60
20230809,095000,68153956,1568,1568,1568,1568,0
20230809,094900,68153956,1568,1563,1568,1562,956
20230809,094800,66655021,1562,1562,1568,1562,470
20230809,094700,65920035,1568,1568,1568,1568,72
20230809,094600,65807139,1559,1565,1565,1559,600
20230809,094500,64871307,1572,1572,1572,1572,0
20230809,094400,64871307,1572,1572,1572,1572,1
20230809,094300,64869735,1565,1565,1565,1565,0
20230809,094200,64869735,1565,1565,1565,1565,1
20230809,094100,64868170,1572,1572,1572,1572,228
20230809,094000,64509754,1572,1560,1572,1560,10089
20230809,093900,48688054,1556,1556,1556,1556,0
20230809,093800,48688054,1556,1555,1556,1555,827
20230809,093700,47402046,1555,1552,1555,1552,1080
20230809,093600,45725871,1552,1554,1554,1552,45
20230809,093500,45656029,1554,1552,1554,1552,19
20230809,093400,45626537,1552,1552,1552,1552,21
20230809,093300,45593945,1552,1555,1555,1552,83
20230809,093200,45465126,1555,1556,1556,1555,1880
20230809,093100,42540934,1556,1560,1560,1556,371
20230809,093000,41963649,1560,1560,1560,1560,54
20230809,092900,41879409,1557,1560,1560,1557,9
20230809,092800,41865393,1564,1564,1564,1564,0
20230809,092700,41865393,1564,1564,1564,1564,0
20230809,092600,41865393,1564,1563,1564,1563,500
20230809,092500,41083485,1564,1564,1564,1564,0
20230809,092400,41083485,1564,1551,1564,1551,15
20230809,092300,41060116,1551,1553,1564,1551,2502
20230809,092200,37177681,1565,1555,1565,1552,901
20230809,092100,35777576,1564,1557,1564,1555,1568
20230809,092000,33337465,1556,1556,1556,1556,0
20230809,091900,33337465,1556,1556,1556,1556,100
20230809,091800,33181865,1555,1567,1567,1555,700
20230809,091700,32091561,1568,1568,1568,1568,0
20230809,091600,32091561,1568,1568,1568,1568,0
20230809,091500,32091561,1568,1568,1568,1568,500
20230809,091400,31307561,1561,1561,1561,1561,2
20230809,091300,31304439,1561,1560,1561,1560,301
20230809,091200,30834878,1555,1555,1555,1555,2
20230809,091100,30831768,1575,1575,1575,1575,0
20230809,091000,30831768,1575,1575,1575,1575,37
20230809,090900,30773493,1575,1575,1575,1575,153
20230809,090800,30532518,1552,1551,1577,1551,2551
20230809,090700,26574505,1543,1561,1561,1543,2851
20230809,090600,22145007,1567,1581,1581,1567,6
20230809,090500,22135563,1581,1580,1581,1580,104
20230809,090400,21971239,1567,1580,1581,1567,1069
20230809,090300,20283444,1559,1550,1559,1543,1643
20230809,090200,17726135,1550,1573,1573,1550,10782
20230809,090100,954610,1572,1579,1579,1572,513
20230809,090000,147660,1579,1590,1590,1579,93