KissMeData/006200/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184300,220308360,1169,1169,1169,1169,4340
20230809,184200,220308360,1169,1169,1169,1169,0
20230809,184100,220308360,1169,1169,1169,1169,0
20230809,184000,220308360,1169,1169,1169,1169,0
20230809,183900,220308360,1169,1169,1169,1169,0
20230809,183800,220308360,1169,1169,1169,1169,0
20230809,183700,220308360,1169,1169,1169,1169,0
20230809,183600,220308360,1169,1169,1169,1169,0
20230809,183500,220308360,1169,1169,1169,1169,0
20230809,183400,220308360,1169,1169,1169,1169,0
20230809,183300,220308360,1169,1169,1169,1169,0
20230809,183200,220308360,1169,1169,1169,1169,0
20230809,183100,220308360,1169,1169,1169,1169,0
20230809,183000,220308360,1169,1169,1169,1169,0
20230809,182900,220308360,1169,1169,1169,1169,0
20230809,182800,220308360,1169,1169,1169,1169,0
20230809,182700,220308360,1169,1169,1169,1169,0
20230809,182600,220308360,1169,1169,1169,1169,0
20230809,182500,220308360,1169,1169,1169,1169,0
20230809,182400,220308360,1169,1169,1169,1169,0
20230809,182300,220308360,1169,1169,1169,1169,0
20230809,182200,220308360,1169,1169,1169,1169,0
20230809,182100,220308360,1169,1169,1169,1169,0
20230809,182000,220308360,1169,1169,1169,1169,0
20230809,181900,220308360,1169,1169,1169,1169,0
20230809,181800,220308360,1169,1169,1169,1169,0
20230809,181700,220308360,1169,1169,1169,1169,0
20230809,181600,220308360,1169,1169,1169,1169,0
20230809,181500,220308360,1169,1169,1169,1169,0
20230809,181400,220308360,1169,1169,1169,1169,0
20230809,181300,220308360,1169,1169,1169,1169,4340
20230809,181200,220308360,1169,1169,1169,1169,0
20230809,181100,220308360,1169,1169,1169,1169,0
20230809,181000,220308360,1169,1169,1169,1169,0
20230809,180900,220308360,1169,1169,1169,1169,0
20230809,180800,220308360,1169,1169,1169,1169,0
20230809,180700,220308360,1169,1169,1169,1169,0
20230809,180600,220308360,1169,1169,1169,1169,0
20230809,180500,220308360,1169,1169,1169,1169,0
20230809,180400,220308360,1169,1169,1169,1169,0
20230809,180300,220308360,1169,1169,1169,1169,0
20230809,180200,220308360,1169,1169,1169,1169,0
20230809,180100,220308360,1169,1169,1169,1169,0
20230809,180000,220308360,1169,1169,1169,1169,0
20230809,175900,220308360,1169,1169,1169,1169,0
20230809,175800,220308360,1169,1169,1169,1169,0
20230809,175700,220308360,1169,1169,1169,1169,0
20230809,175600,220308360,1169,1169,1169,1169,0
20230809,175500,220308360,1169,1169,1169,1169,0
20230809,175400,220308360,1169,1169,1169,1169,0
20230809,175300,220308360,1169,1169,1169,1169,0
20230809,175200,220308360,1169,1169,1169,1169,0
20230809,175100,220308360,1169,1169,1169,1169,0
20230809,175000,220308360,1169,1169,1169,1169,0
20230809,174900,220308360,1169,1169,1169,1169,0
20230809,174800,220308360,1169,1169,1169,1169,0
20230809,174700,220308360,1169,1169,1169,1169,0
20230809,174600,220308360,1169,1169,1169,1169,0
20230809,174500,220308360,1169,1169,1169,1169,0
20230809,174400,220308360,1169,1169,1169,1169,0
20230809,174300,220308360,1169,1169,1169,1169,4340
20230809,174200,220308360,1169,1169,1169,1169,0
20230809,174100,220308360,1169,1169,1169,1169,0
20230809,174000,220308360,1169,1169,1169,1169,0
20230809,173900,220308360,1169,1169,1169,1169,0
20230809,173800,220308360,1169,1169,1169,1169,0
20230809,173700,220308360,1169,1169,1169,1169,0
20230809,173600,220308360,1169,1169,1169,1169,0
20230809,173500,220308360,1169,1169,1169,1169,0
20230809,173400,220308360,1169,1169,1169,1169,0
20230809,173300,220308360,1169,1169,1169,1169,0
20230809,173200,220308360,1169,1169,1169,1169,0
20230809,173100,220308360,1169,1169,1169,1169,0
20230809,173000,220308360,1169,1169,1169,1169,0
20230809,172900,220308360,1169,1169,1169,1169,0
20230809,172800,220308360,1169,1169,1169,1169,0
20230809,172700,220308360,1169,1169,1169,1169,0
20230809,172600,220308360,1169,1169,1169,1169,0
20230809,172500,220308360,1169,1169,1169,1169,0
20230809,172400,220308360,1169,1169,1169,1169,0
20230809,172300,220308360,1169,1169,1169,1169,0
20230809,172200,220308360,1169,1169,1169,1169,0
20230809,172100,220308360,1169,1169,1169,1169,0
20230809,172000,220308360,1169,1169,1169,1169,0
20230809,171900,220308360,1169,1169,1169,1169,0
20230809,171800,220308360,1169,1169,1169,1169,0
20230809,171700,220308360,1169,1169,1169,1169,0
20230809,171600,220308360,1169,1169,1169,1169,0
20230809,171500,220308360,1169,1169,1169,1169,0
20230809,171400,220308360,1169,1169,1169,1169,0
20230809,171300,220308360,1169,1169,1169,1169,4340
20230809,171200,220308360,1169,1169,1169,1169,0
20230809,171100,220308360,1169,1169,1169,1169,0
20230809,171000,220308360,1169,1169,1169,1169,0
20230809,170900,220308360,1169,1169,1169,1169,0
20230809,170800,220308360,1169,1169,1169,1169,0
20230809,170700,220308360,1169,1169,1169,1169,0
20230809,170600,220308360,1169,1169,1169,1169,0
20230809,170500,220308360,1169,1169,1169,1169,0
20230809,170400,220308360,1169,1169,1169,1169,0
20230809,170300,220308360,1169,1169,1169,1169,0
20230809,170200,220308360,1169,1169,1169,1169,0
20230809,170100,220308360,1169,1169,1169,1169,0
20230809,170000,220308360,1169,1169,1169,1169,0
20230809,165900,220308360,1169,1169,1169,1169,0
20230809,165800,220308360,1169,1169,1169,1169,0
20230809,165700,220308360,1169,1169,1169,1169,0
20230809,165600,220308360,1169,1169,1169,1169,0
20230809,165500,220308360,1169,1169,1169,1169,0
20230809,165400,220308360,1169,1169,1169,1169,0
20230809,165300,220308360,1169,1169,1169,1169,0
20230809,165200,220308360,1169,1169,1169,1169,0
20230809,165100,220308360,1169,1169,1169,1169,0
20230809,165000,220308360,1169,1169,1169,1169,0
20230809,164900,220308360,1169,1169,1169,1169,0
20230809,164800,220308360,1169,1169,1169,1169,0
20230809,164700,220308360,1169,1169,1169,1169,0
20230809,164600,220308360,1169,1169,1169,1169,0
20230809,164500,220308360,1169,1169,1169,1169,0
20230809,164400,220308360,1169,1169,1169,1169,0
20230809,164300,220308360,1169,1169,1169,1169,4340
20230809,164200,220308360,1169,1169,1169,1169,0
20230809,164100,220308360,1169,1169,1169,1169,0
20230809,164000,220308360,1169,1169,1169,1169,0
20230809,163900,220308360,1169,1169,1169,1169,0
20230809,163800,220308360,1169,1169,1169,1169,0
20230809,163700,220308360,1169,1169,1169,1169,0
20230809,163600,220308360,1169,1169,1169,1169,0
20230809,163500,220308360,1169,1169,1169,1169,0
20230809,163400,220308360,1169,1169,1169,1169,0
20230809,163300,220308360,1169,1169,1169,1169,0
20230809,163200,220308360,1169,1169,1169,1169,0
20230809,163100,220308360,1169,1169,1169,1169,0
20230809,163000,220308360,1169,1169,1169,1169,0
20230809,162900,220308360,1169,1169,1169,1169,0
20230809,162800,220308360,1169,1169,1169,1169,0
20230809,162700,220308360,1169,1169,1169,1169,0
20230809,162600,220308360,1169,1169,1169,1169,0
20230809,162500,220308360,1169,1169,1169,1169,0
20230809,162400,220308360,1169,1169,1169,1169,0
20230809,162300,220308360,1169,1169,1169,1169,0
20230809,162200,220308360,1169,1169,1169,1169,0
20230809,162100,220308360,1169,1169,1169,1169,0
20230809,162000,220308360,1169,1169,1169,1169,0
20230809,161900,220308360,1169,1169,1169,1169,0
20230809,161800,220308360,1169,1169,1169,1169,0
20230809,161700,220308360,1169,1169,1169,1169,0
20230809,161600,220308360,1169,1169,1169,1169,0
20230809,161500,220308360,1169,1169,1169,1169,0
20230809,161400,220308360,1169,1169,1169,1169,0
20230809,161300,220308360,1169,1169,1169,1169,4340
20230809,161200,220308360,1169,1169,1169,1169,0
20230809,161100,220308360,1169,1169,1169,1169,0
20230809,161000,220308360,1169,1169,1169,1169,0
20230809,160900,220308360,1169,1169,1169,1169,0
20230809,160800,220308360,1169,1169,1169,1169,0
20230809,160700,220308360,1169,1169,1169,1169,0
20230809,160600,220308360,1169,1169,1169,1169,0
20230809,160500,220308360,1169,1169,1169,1169,0
20230809,160400,220308360,1169,1169,1169,1169,0
20230809,160300,220308360,1169,1169,1169,1169,0
20230809,160200,220308360,1169,1169,1169,1169,0
20230809,160100,220308360,1169,1169,1169,1169,0
20230809,160000,220308360,1169,1169,1169,1169,0
20230809,155900,220308360,1169,1169,1169,1169,0
20230809,155800,220308360,1169,1169,1169,1169,0
20230809,155700,220308360,1169,1169,1169,1169,0
20230809,155600,220308360,1169,1169,1169,1169,0
20230809,155500,220308360,1169,1169,1169,1169,0
20230809,155400,220308360,1169,1169,1169,1169,0
20230809,155300,220308360,1169,1169,1169,1169,0
20230809,155200,220308360,1169,1169,1169,1169,0
20230809,155100,220308360,1169,1169,1169,1169,0
20230809,155000,220308360,1169,1169,1169,1169,0
20230809,154900,220308360,1169,1169,1169,1169,0
20230809,154800,220308360,1169,1169,1169,1169,0
20230809,154700,220308360,1169,1169,1169,1169,0
20230809,154600,220308360,1169,1169,1169,1169,0
20230809,154500,220308360,1169,1169,1169,1169,0
20230809,154400,220308360,1169,1169,1169,1169,0
20230809,154300,220308360,1169,1169,1169,1169,4340
20230809,154200,220308360,1169,1169,1169,1169,0
20230809,154100,220308360,1169,1169,1169,1169,0
20230809,154000,220308360,1169,1169,1169,1169,0
20230809,153900,220308360,1169,1169,1169,1169,0
20230809,153800,220308360,1169,1169,1169,1169,0
20230809,153700,220308360,1169,1169,1169,1169,0
20230809,153600,220308360,1169,1169,1169,1169,0
20230809,153500,220308360,1169,1169,1169,1169,0
20230809,153400,220308360,1169,1169,1169,1169,0
20230809,153300,220308360,1169,1169,1169,1169,0
20230809,153200,220308360,1169,1169,1169,1169,0
20230809,153100,220308360,1169,1169,1169,1169,0
20230809,153000,220308360,1169,1169,1169,1169,4340
20230809,152900,215234900,1169,1169,1169,1169,0
20230809,152800,215234900,1169,1169,1169,1169,0
20230809,152700,215234900,1169,1169,1169,1169,0
20230809,152600,215234900,1169,1169,1169,1169,0
20230809,152500,215234900,1169,1169,1169,1169,0
20230809,152400,215234900,1169,1169,1169,1169,0
20230809,152300,215234900,1169,1169,1169,1169,0
20230809,152200,215234900,1169,1169,1169,1169,0
20230809,152100,215234900,1169,1169,1169,1169,0
20230809,152000,215234900,1169,1169,1169,1169,0
20230809,151900,215234900,1169,1169,1169,1169,0
20230809,151800,215234900,1169,1169,1169,1169,0
20230809,151700,215234900,1169,1169,1169,1169,0
20230809,151600,215234900,1169,1169,1169,1169,0
20230809,151500,215234900,1169,1169,1169,1169,68
20230809,151400,215155408,1169,1169,1169,1169,0
20230809,151300,215155408,1169,1169,1169,1169,0
20230809,151200,215155408,1169,1169,1169,1169,0
20230809,151100,215155408,1169,1169,1169,1169,0
20230809,151000,215155408,1169,1169,1169,1169,0
20230809,150900,215155408,1169,1169,1169,1169,0
20230809,150800,215155408,1169,1169,1169,1169,26
20230809,150700,215125014,1169,1168,1169,1168,30
20230809,150600,215089962,1162,1162,1162,1162,0
20230809,150500,215089962,1162,1162,1162,1162,0
20230809,150400,215089962,1162,1162,1162,1162,0
20230809,150300,215089962,1162,1162,1162,1162,0
20230809,150200,215089962,1162,1162,1162,1162,8
20230809,150100,215080666,1161,1168,1168,1161,526
20230809,150000,214469798,1160,1160,1160,1160,9000
20230809,145900,204029798,1169,1169,1169,1169,0
20230809,145800,204029798,1169,1169,1169,1169,0
20230809,145700,204029798,1169,1169,1169,1169,0
20230809,145600,204029798,1169,1169,1169,1169,0
20230809,145500,204029798,1169,1169,1169,1169,0
20230809,145400,204029798,1169,1169,1169,1169,10
20230809,145300,204018108,1170,1170,1170,1170,0
20230809,145200,204018108,1170,1170,1170,1170,0
20230809,145100,204018108,1170,1170,1170,1170,0
20230809,145000,204018108,1170,1170,1170,1170,1118
20230809,144900,202710048,1169,1153,1169,1153,2
20230809,144800,202707726,1154,1165,1165,1150,1191
20230809,144700,201336121,1170,1170,1170,1170,26
20230809,144600,201305701,1165,1169,1169,1165,30000
20230809,144500,166345700,1170,1170,1170,1170,0
20230809,144400,166345700,1170,1170,1170,1170,1420
20230809,144300,164684300,1170,1170,1170,1170,0
20230809,144200,164684300,1170,1170,1170,1170,0
20230809,144100,164684300,1170,1170,1170,1170,0
20230809,144000,164684300,1170,1173,1173,1170,806
20230809,143900,163741202,1173,1173,1173,1173,0
20230809,143800,163741202,1173,1173,1173,1173,1
20230809,143700,163740029,1169,1169,1169,1169,20
20230809,143600,163716649,1169,1168,1169,1165,101
20230809,143500,163598790,1173,1173,1173,1173,0
20230809,143400,163598790,1173,1173,1173,1173,0
20230809,143300,163598790,1173,1173,1173,1173,0
20230809,143200,163598790,1173,1173,1173,1173,26
20230809,143100,163568292,1173,1173,1173,1173,0
20230809,143000,163568292,1173,1173,1173,1173,0
20230809,142900,163568292,1173,1170,1173,1170,38
20230809,142800,163523829,1173,1173,1173,1173,287
20230809,142700,163187178,1173,1173,1173,1173,110
20230809,142600,163058148,1174,1174,1174,1174,0
20230809,142500,163058148,1174,1174,1174,1174,26
20230809,142400,163027624,1174,1174,1174,1174,0
20230809,142300,163027624,1174,1174,1174,1174,0
20230809,142200,163027624,1174,1174,1174,1174,0
20230809,142100,163027624,1174,1174,1174,1174,0
20230809,142000,163027624,1174,1174,1174,1174,500
20230809,141900,162440624,1174,1174,1174,1174,0
20230809,141800,162440624,1174,1174,1174,1174,1026
20230809,141700,161236100,1174,1174,1174,1174,0
20230809,141600,161236100,1174,1174,1174,1174,0
20230809,141500,161236100,1174,1174,1174,1174,0
20230809,141400,161236100,1174,1174,1174,1174,75
20230809,141300,161148050,1174,1174,1174,1174,0
20230809,141200,161148050,1174,1176,1176,1174,439
20230809,141100,160631886,1176,1176,1177,1176,4653
20230809,141000,155159932,1175,1177,1177,1175,302
20230809,140900,154804681,1177,1177,1177,1177,180
20230809,140800,154592821,1177,1177,1177,1177,100
20230809,140700,154475121,1177,1177,1177,1177,2532
20230809,140600,151494957,1177,1177,1177,1177,1316
20230809,140500,149946025,1176,1172,1176,1172,8029
20230809,140400,140517637,1170,1172,1172,1170,127
20230809,140300,140368993,1172,1170,1172,1170,1321
20230809,140200,138822194,1170,1170,1170,1170,0
20230809,140100,138822194,1170,1170,1170,1170,0
20230809,140000,138822194,1170,1170,1170,1170,0
20230809,135900,138822194,1170,1170,1170,1170,744
20230809,135800,137951714,1170,1170,1170,1170,291
20230809,135700,137611244,1170,1170,1170,1170,26
20230809,135600,137580824,1170,1170,1170,1170,0
20230809,135500,137580824,1170,1170,1170,1170,100
20230809,135400,137463824,1168,1168,1168,1168,0
20230809,135300,137463824,1168,1168,1168,1168,0
20230809,135200,137463824,1168,1168,1168,1168,0
20230809,135100,137463824,1168,1169,1169,1168,1997
20230809,135000,135131326,1167,1171,1171,1167,27
20230809,134900,135099713,1171,1168,1171,1167,1217
20230809,134800,133676759,1167,1167,1167,1167,0
20230809,134700,133676759,1167,1162,1168,1162,16493
20230809,134600,114461166,1162,1162,1162,1162,7
20230809,134500,114453032,1163,1162,1163,1162,11
20230809,134400,114440249,1163,1163,1163,1163,0
20230809,134300,114440249,1163,1163,1163,1163,26
20230809,134200,114410011,1163,1163,1163,1163,4
20230809,134100,114405359,1157,1157,1157,1157,0
20230809,134000,114405359,1157,1157,1157,1157,123
20230809,133900,114263048,1164,1164,1164,1164,0
20230809,133800,114263048,1164,1164,1164,1164,0
20230809,133700,114263048,1164,1164,1164,1164,153
20230809,133600,114084956,1164,1164,1164,1164,26
20230809,133500,114054692,1164,1164,1164,1164,0
20230809,133400,114054692,1164,1164,1164,1164,0
20230809,133300,114054692,1164,1164,1164,1164,46
20230809,133200,114001148,1165,1164,1165,1164,5
20230809,133100,113995325,1165,1164,1165,1164,12
20230809,133000,113981356,1164,1164,1164,1164,49
20230809,132900,113924320,1164,1164,1164,1164,244
20230809,132800,113640304,1164,1164,1164,1164,0
20230809,132700,113640304,1164,1164,1164,1164,120
20230809,132600,113500624,1164,1164,1164,1164,1
20230809,132500,113499460,1156,1164,1164,1156,1068
20230809,132400,112264844,1162,1162,1162,1162,6
20230809,132300,112257872,1162,1162,1162,1162,17
20230809,132200,112238118,1162,1162,1164,1162,21
20230809,132100,112213714,1165,1162,1165,1162,446
20230809,132000,111694302,1162,1164,1164,1162,446
20230809,131900,111175188,1163,1163,1163,1163,0
20230809,131800,111175188,1163,1163,1163,1163,0
20230809,131700,111175188,1163,1163,1163,1163,0
20230809,131600,111175188,1163,1163,1163,1163,0
20230809,131500,111175188,1163,1162,1163,1162,12
20230809,131400,111161238,1162,1162,1162,1162,6
20230809,131300,111154266,1162,1162,1162,1162,168
20230809,131200,110959050,1164,1164,1164,1164,0
20230809,131100,110959050,1164,1164,1164,1164,0
20230809,131000,110959050,1164,1164,1164,1164,0
20230809,130900,110959050,1164,1164,1164,1164,0
20230809,130800,110959050,1164,1164,1164,1164,36
20230809,130700,110917146,1164,1165,1165,1164,1611
20230809,130600,109040381,1165,1165,1165,1165,50
20230809,130500,108982131,1165,1165,1165,1165,1
20230809,130400,108980966,1163,1163,1163,1163,214
20230809,130300,108732084,1165,1163,1165,1163,4
20230809,130200,108727428,1164,1164,1164,1164,0
20230809,130100,108727428,1164,1156,1164,1156,14542
20230809,130000,91865134,1155,1155,1155,1155,760
20230809,125900,90987334,1155,1155,1155,1155,10
20230809,125800,90975784,1156,1156,1156,1156,100
20230809,125700,90860184,1156,1156,1156,1156,0
20230809,125600,90860184,1156,1156,1156,1156,0
20230809,125500,90860184,1156,1156,1156,1156,0
20230809,125400,90860184,1156,1156,1156,1156,26
20230809,125300,90830128,1156,1156,1156,1156,0
20230809,125200,90830128,1156,1156,1156,1156,0
20230809,125100,90830128,1156,1156,1156,1156,0
20230809,125000,90830128,1156,1156,1156,1156,0
20230809,124900,90830128,1156,1156,1156,1156,0
20230809,124800,90830128,1156,1156,1156,1156,0
20230809,124700,90830128,1156,1156,1156,1156,0
20230809,124600,90830128,1156,1156,1156,1156,196
20230809,124500,90603552,1156,1156,1156,1156,0
20230809,124400,90603552,1156,1156,1156,1156,0
20230809,124300,90603552,1156,1156,1156,1156,0
20230809,124200,90603552,1156,1156,1156,1156,1
20230809,124100,90602396,1155,1155,1155,1155,0
20230809,124000,90602396,1155,1155,1155,1155,0
20230809,123900,90602396,1155,1156,1156,1155,12
20230809,123800,90588531,1156,1156,1156,1156,0
20230809,123700,90588531,1156,1156,1156,1156,0
20230809,123600,90588531,1156,1156,1156,1156,0
20230809,123500,90588531,1156,1156,1156,1156,0
20230809,123400,90588531,1156,1156,1156,1156,0
20230809,123300,90588531,1156,1156,1156,1156,0
20230809,123200,90588531,1156,1156,1156,1156,0
20230809,123100,90588531,1156,1156,1156,1156,0
20230809,123000,90588531,1156,1156,1156,1156,0
20230809,122900,90588531,1156,1156,1156,1156,0
20230809,122800,90588531,1156,1156,1156,1156,0
20230809,122700,90588531,1156,1156,1156,1156,10
20230809,122600,90576971,1156,1156,1156,1156,5
20230809,122500,90571191,1156,1156,1156,1156,41
20230809,122400,90523795,1156,1156,1156,1156,200
20230809,122300,90292595,1155,1153,1155,1153,7565
20230809,122200,81566571,1153,1153,1153,1153,0
20230809,122100,81566571,1153,1153,1153,1153,0
20230809,122000,81566571,1153,1153,1153,1153,0
20230809,121900,81566571,1153,1153,1153,1153,0
20230809,121800,81566571,1153,1153,1153,1153,9
20230809,121700,81556194,1153,1153,1153,1153,0
20230809,121600,81556194,1153,1153,1153,1153,0
20230809,121500,81556194,1153,1153,1153,1153,0
20230809,121400,81556194,1153,1153,1153,1153,0
20230809,121300,81556194,1153,1153,1153,1153,0
20230809,121200,81556194,1153,1153,1153,1153,26
20230809,121100,81526216,1150,1150,1150,1150,0
20230809,121000,81526216,1150,1150,1150,1150,0
20230809,120900,81526216,1150,1151,1153,1150,6276
20230809,120800,74305488,1154,1154,1154,1154,15
20230809,120700,74288178,1154,1154,1154,1154,0
20230809,120600,74288178,1154,1154,1154,1154,0
20230809,120500,74288178,1154,1154,1154,1154,26
20230809,120400,74258174,1153,1153,1153,1153,0
20230809,120300,74258174,1153,1153,1153,1153,0
20230809,120200,74258174,1153,1153,1153,1153,0
20230809,120100,74258174,1153,1153,1153,1153,83
20230809,120000,74162475,1153,1153,1153,1153,0
20230809,115900,74162475,1153,1151,1153,1151,2603
20230809,115800,71163842,1150,1145,1150,1145,39
20230809,115700,71118997,1149,1149,1149,1149,670
20230809,115600,70349167,1150,1150,1150,1150,0
20230809,115500,70349167,1150,1150,1150,1150,4
20230809,115400,70344567,1150,1150,1150,1150,59
20230809,115300,70276717,1150,1150,1150,1150,0
20230809,115200,70276717,1150,1151,1151,1150,3
20230809,115100,70273265,1151,1147,1151,1147,151
20230809,115000,70099980,1147,1146,1147,1146,70
20230809,114900,70019710,1144,1145,1145,1144,30
20230809,114800,69985376,1143,1149,1149,1143,400
20230809,114700,69526475,1151,1151,1151,1151,0
20230809,114600,69526475,1151,1151,1151,1151,0
20230809,114500,69526475,1151,1151,1151,1151,0
20230809,114400,69526475,1151,1149,1151,1149,29
20230809,114300,69493102,1149,1149,1149,1149,150
20230809,114200,69320752,1151,1151,1151,1151,8
20230809,114100,69311544,1149,1149,1149,1149,0
20230809,114000,69311544,1149,1149,1149,1149,0
20230809,113900,69311544,1149,1149,1149,1149,0
20230809,113800,69311544,1149,1151,1151,1149,845
20230809,113700,68340629,1151,1151,1151,1151,29
20230809,113600,68307250,1151,1151,1151,1151,0
20230809,113500,68307250,1151,1151,1151,1151,0
20230809,113400,68307250,1151,1151,1151,1151,0
20230809,113300,68307250,1151,1151,1151,1151,0
20230809,113200,68307250,1151,1151,1151,1151,200
20230809,113100,68077050,1146,1149,1150,1146,5876
20230809,113000,61323057,1149,1149,1149,1149,26
20230809,112900,61293183,1149,1149,1149,1149,0
20230809,112800,61293183,1149,1149,1149,1149,342
20230809,112700,60900225,1149,1149,1149,1149,5
20230809,112600,60894480,1149,1149,1149,1149,0
20230809,112500,60894480,1149,1149,1149,1149,0
20230809,112400,60894480,1149,1150,1150,1149,1211
20230809,112300,59501860,1150,1150,1150,1150,26
20230809,112200,59471960,1148,1148,1148,1148,0
20230809,112100,59471960,1148,1148,1148,1148,0
20230809,112000,59471960,1148,1148,1148,1148,0
20230809,111900,59471960,1148,1148,1148,1148,0
20230809,111800,59471960,1148,1148,1148,1148,1
20230809,111700,59470812,1150,1150,1150,1150,0
20230809,111600,59470812,1150,1150,1150,1150,26
20230809,111500,59440912,1150,1150,1150,1150,0
20230809,111400,59440912,1150,1150,1150,1150,0
20230809,111300,59440912,1150,1150,1150,1150,23
20230809,111200,59414462,1149,1148,1149,1148,188
20230809,111100,59198615,1147,1147,1147,1147,0
20230809,111000,59198615,1147,1147,1147,1147,1
20230809,110900,59197468,1147,1148,1148,1147,36
20230809,110800,59156141,1147,1147,1147,1147,0
20230809,110700,59156141,1147,1147,1147,1147,1
20230809,110600,59154994,1147,1147,1147,1147,0
20230809,110500,59154994,1147,1147,1147,1147,0
20230809,110400,59154994,1147,1147,1147,1147,1
20230809,110300,59153847,1147,1147,1147,1147,19
20230809,110200,59132054,1146,1147,1147,1146,9
20230809,110100,59121732,1148,1148,1148,1148,0
20230809,110000,59121732,1148,1148,1148,1148,239
20230809,105900,58847360,1148,1148,1148,1148,0
20230809,105800,58847360,1148,1148,1148,1148,22
20230809,105700,58822104,1149,1149,1149,1149,0
20230809,105600,58822104,1149,1149,1149,1149,0
20230809,105500,58822104,1149,1149,1149,1149,26
20230809,105400,58792230,1143,1143,1143,1143,0
20230809,105300,58792230,1143,1147,1147,1143,632
20230809,105200,58069423,1150,1150,1150,1150,0
20230809,105100,58069423,1150,1150,1150,1150,0
20230809,105000,58069423,1150,1150,1150,1150,0
20230809,104900,58069423,1150,1150,1150,1150,0
20230809,104800,58069423,1150,1150,1150,1150,28
20230809,104700,58037223,1150,1150,1150,1150,0
20230809,104600,58037223,1150,1150,1150,1150,650
20230809,104500,57289723,1150,1150,1150,1150,0
20230809,104400,57289723,1150,1150,1150,1150,0
20230809,104300,57289723,1150,1150,1150,1150,0
20230809,104200,57289723,1150,1150,1150,1150,0
20230809,104100,57289723,1150,1151,1151,1150,27
20230809,104000,57258647,1151,1151,1151,1151,2947
20230809,103900,53866650,1151,1151,1151,1151,1898
20230809,103800,51682052,1152,1152,1152,1152,0
20230809,103700,51682052,1152,1152,1152,1152,0
20230809,103600,51682052,1152,1152,1152,1152,0
20230809,103500,51682052,1152,1152,1152,1152,0
20230809,103400,51682052,1152,1152,1152,1152,30
20230809,103300,51647492,1152,1152,1152,1152,26
20230809,103200,51617540,1152,1152,1152,1152,0
20230809,103100,51617540,1152,1152,1152,1152,0
20230809,103000,51617540,1152,1152,1152,1152,0
20230809,102900,51617540,1152,1152,1152,1152,0
20230809,102800,51617540,1152,1152,1152,1152,0
20230809,102700,51617540,1152,1152,1152,1152,0
20230809,102600,51617540,1152,1149,1152,1149,8921
20230809,102500,41359498,1149,1147,1149,1147,1266
20230809,102400,39904866,1143,1143,1143,1143,0
20230809,102300,39904866,1143,1143,1143,1143,0
20230809,102200,39904866,1143,1144,1144,1143,3000
20230809,102100,36475856,1149,1148,1149,1148,200
20230809,102000,36246057,1149,1149,1149,1149,0
20230809,101900,36246057,1149,1149,1149,1149,26
20230809,101800,36216183,1143,1143,1143,1143,20
20230809,101700,36193323,1143,1143,1143,1143,0
20230809,101600,36193323,1143,1143,1143,1143,0
20230809,101500,36193323,1143,1143,1143,1143,1
20230809,101400,36192180,1149,1149,1149,1149,0
20230809,101300,36192180,1149,1149,1149,1149,0
20230809,101200,36192180,1149,1149,1149,1149,26
20230809,101100,36162306,1143,1143,1143,1143,0
20230809,101000,36162306,1143,1143,1143,1143,0
20230809,100900,36162306,1143,1143,1143,1143,0
20230809,100800,36162306,1143,1143,1143,1143,1100
20230809,100700,34905006,1150,1150,1150,1150,27
20230809,100600,34873956,1150,1150,1150,1150,1
20230809,100500,34872806,1151,1150,1151,1150,50
20230809,100400,34815286,1150,1150,1150,1150,0
20230809,100300,34815286,1150,1150,1150,1150,0
20230809,100200,34815286,1150,1149,1150,1149,2
20230809,100100,34812987,1150,1150,1150,1150,0
20230809,100000,34812987,1150,1150,1150,1150,0
20230809,095900,34812987,1150,1150,1150,1150,0
20230809,095800,34812987,1150,1149,1150,1149,32
20230809,095700,34776193,1144,1149,1149,1144,2
20230809,095600,34773900,1143,1143,1143,1143,0
20230809,095500,34773900,1143,1148,1148,1143,5
20230809,095400,34768180,1150,1150,1150,1150,0
20230809,095300,34768180,1150,1150,1150,1150,0
20230809,095200,34768180,1150,1150,1150,1150,0
20230809,095100,34768180,1150,1150,1150,1150,210
20230809,095000,34526680,1150,1150,1150,1150,1
20230809,094900,34525530,1150,1150,1150,1150,120
20230809,094800,34387530,1151,1151,1151,1151,0
20230809,094700,34387530,1151,1148,1151,1148,1721
20230809,094600,32409195,1147,1145,1147,1145,1509
20230809,094500,30681372,1144,1144,1144,1144,175
20230809,094400,30481172,1143,1143,1143,1143,5
20230809,094300,30475457,1143,1143,1143,1143,100
20230809,094200,30361157,1143,1143,1143,1143,0
20230809,094100,30361157,1143,1144,1144,1143,395
20230809,094000,29909377,1144,1144,1144,1144,0
20230809,093900,29909377,1144,1144,1144,1144,448
20230809,093800,29396865,1144,1143,1144,1143,855
20230809,093700,28419499,1143,1143,1143,1143,17
20230809,093600,28400068,1144,1144,1144,1144,5
20230809,093500,28394348,1141,1141,1141,1141,494
20230809,093400,27830694,1141,1141,1141,1141,0
20230809,093300,27830694,1141,1141,1141,1141,6
20230809,093200,27823848,1138,1138,1138,1138,0
20230809,093100,27823848,1138,1138,1138,1138,100
20230809,093000,27710048,1137,1136,1137,1136,34
20230809,092900,27671395,1134,1134,1134,1134,2
20230809,092800,27669127,1136,1136,1136,1136,0
20230809,092700,27669127,1136,1136,1136,1136,16
20230809,092600,27650951,1137,1137,1137,1137,15
20230809,092500,27633896,1134,1134,1134,1134,630
20230809,092400,26919476,1134,1134,1134,1134,0
20230809,092300,26919476,1134,1134,1134,1134,0
20230809,092200,26919476,1134,1134,1134,1134,0
20230809,092100,26919476,1134,1134,1134,1134,1200
20230809,092000,25558676,1134,1134,1134,1134,0
20230809,091900,25558676,1134,1133,1134,1133,393
20230809,091800,25113016,1133,1133,1133,1133,35
20230809,091700,25073361,1134,1132,1134,1132,979
20230809,091600,23964951,1132,1132,1132,1132,2
20230809,091500,23962687,1132,1132,1132,1132,1902
20230809,091400,21809623,1135,1135,1135,1135,16
20230809,091300,21791463,1136,1136,1136,1136,297
20230809,091200,21454071,1136,1136,1136,1136,148
20230809,091100,21285943,1132,1132,1132,1132,0
20230809,091000,21285943,1132,1132,1132,1132,2
20230809,090900,21283679,1132,1132,1132,1132,1
20230809,090800,21282547,1136,1133,1136,1129,2795
20230809,090700,18126014,1129,1129,1129,1129,0
20230809,090600,18126014,1129,1129,1129,1129,0
20230809,090500,18126014,1129,1129,1129,1129,1
20230809,090400,18124885,1130,1130,1130,1130,0
20230809,090300,18124885,1130,1130,1130,1130,0
20230809,090200,18124885,1130,1132,1132,1130,118
20230809,090100,17991485,1140,1140,1140,1133,4264
20230809,090000,13131234,1140,1170,1170,1140,11249