KissMeData/006340/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184400,619925432,1156,1156,1156,1156,9343
20230809,184300,619925432,1156,1156,1156,1156,0
20230809,184200,619925432,1156,1156,1156,1156,0
20230809,184100,619925432,1156,1156,1156,1156,0
20230809,184000,619925432,1156,1156,1156,1156,0
20230809,183900,619925432,1156,1156,1156,1156,0
20230809,183800,619925432,1156,1156,1156,1156,0
20230809,183700,619925432,1156,1156,1156,1156,0
20230809,183600,619925432,1156,1156,1156,1156,0
20230809,183500,619925432,1156,1156,1156,1156,0
20230809,183400,619925432,1156,1156,1156,1156,0
20230809,183300,619925432,1156,1156,1156,1156,0
20230809,183200,619925432,1156,1156,1156,1156,0
20230809,183100,619925432,1156,1156,1156,1156,0
20230809,183000,619925432,1156,1156,1156,1156,0
20230809,182900,619925432,1156,1156,1156,1156,0
20230809,182800,619925432,1156,1156,1156,1156,0
20230809,182700,619925432,1156,1156,1156,1156,0
20230809,182600,619925432,1156,1156,1156,1156,0
20230809,182500,619925432,1156,1156,1156,1156,0
20230809,182400,619925432,1156,1156,1156,1156,0
20230809,182300,619925432,1156,1156,1156,1156,0
20230809,182200,619925432,1156,1156,1156,1156,0
20230809,182100,619925432,1156,1156,1156,1156,0
20230809,182000,619925432,1156,1156,1156,1156,0
20230809,181900,619925432,1156,1156,1156,1156,0
20230809,181800,619925432,1156,1156,1156,1156,0
20230809,181700,619925432,1156,1156,1156,1156,0
20230809,181600,619925432,1156,1156,1156,1156,0
20230809,181500,619925432,1156,1156,1156,1156,0
20230809,181400,619925432,1156,1156,1156,1156,9343
20230809,181300,619925432,1156,1156,1156,1156,0
20230809,181200,619925432,1156,1156,1156,1156,0
20230809,181100,619925432,1156,1156,1156,1156,0
20230809,181000,619925432,1156,1156,1156,1156,0
20230809,180900,619925432,1156,1156,1156,1156,0
20230809,180800,619925432,1156,1156,1156,1156,0
20230809,180700,619925432,1156,1156,1156,1156,0
20230809,180600,619925432,1156,1156,1156,1156,0
20230809,180500,619925432,1156,1156,1156,1156,0
20230809,180400,619925432,1156,1156,1156,1156,0
20230809,180300,619925432,1156,1156,1156,1156,0
20230809,180200,619925432,1156,1156,1156,1156,0
20230809,180100,619925432,1156,1156,1156,1156,0
20230809,180000,619925432,1156,1156,1156,1156,0
20230809,175900,619925432,1156,1156,1156,1156,0
20230809,175800,619925432,1156,1156,1156,1156,0
20230809,175700,619925432,1156,1156,1156,1156,0
20230809,175600,619925432,1156,1156,1156,1156,0
20230809,175500,619925432,1156,1156,1156,1156,0
20230809,175400,619925432,1156,1156,1156,1156,0
20230809,175300,619925432,1156,1156,1156,1156,0
20230809,175200,619925432,1156,1156,1156,1156,0
20230809,175100,619925432,1156,1156,1156,1156,0
20230809,175000,619925432,1156,1156,1156,1156,0
20230809,174900,619925432,1156,1156,1156,1156,0
20230809,174800,619925432,1156,1156,1156,1156,0
20230809,174700,619925432,1156,1156,1156,1156,0
20230809,174600,619925432,1156,1156,1156,1156,0
20230809,174500,619925432,1156,1156,1156,1156,0
20230809,174400,619925432,1156,1156,1156,1156,9343
20230809,174300,619925432,1156,1156,1156,1156,0
20230809,174200,619925432,1156,1156,1156,1156,0
20230809,174100,619925432,1156,1156,1156,1156,0
20230809,174000,619925432,1156,1156,1156,1156,0
20230809,173900,619925432,1156,1156,1156,1156,0
20230809,173800,619925432,1156,1156,1156,1156,0
20230809,173700,619925432,1156,1156,1156,1156,0
20230809,173600,619925432,1156,1156,1156,1156,0
20230809,173500,619925432,1156,1156,1156,1156,0
20230809,173400,619925432,1156,1156,1156,1156,0
20230809,173300,619925432,1156,1156,1156,1156,0
20230809,173200,619925432,1156,1156,1156,1156,0
20230809,173100,619925432,1156,1156,1156,1156,0
20230809,173000,619925432,1156,1156,1156,1156,0
20230809,172900,619925432,1156,1156,1156,1156,0
20230809,172800,619925432,1156,1156,1156,1156,0
20230809,172700,619925432,1156,1156,1156,1156,0
20230809,172600,619925432,1156,1156,1156,1156,0
20230809,172500,619925432,1156,1156,1156,1156,0
20230809,172400,619925432,1156,1156,1156,1156,0
20230809,172300,619925432,1156,1156,1156,1156,0
20230809,172200,619925432,1156,1156,1156,1156,0
20230809,172100,619925432,1156,1156,1156,1156,0
20230809,172000,619925432,1156,1156,1156,1156,0
20230809,171900,619925432,1156,1156,1156,1156,0
20230809,171800,619925432,1156,1156,1156,1156,0
20230809,171700,619925432,1156,1156,1156,1156,0
20230809,171600,619925432,1156,1156,1156,1156,0
20230809,171500,619925432,1156,1156,1156,1156,0
20230809,171400,619925432,1156,1156,1156,1156,9343
20230809,171300,619925432,1156,1156,1156,1156,0
20230809,171200,619925432,1156,1156,1156,1156,0
20230809,171100,619925432,1156,1156,1156,1156,0
20230809,171000,619925432,1156,1156,1156,1156,0
20230809,170900,619925432,1156,1156,1156,1156,0
20230809,170800,619925432,1156,1156,1156,1156,0
20230809,170700,619925432,1156,1156,1156,1156,0
20230809,170600,619925432,1156,1156,1156,1156,0
20230809,170500,619925432,1156,1156,1156,1156,0
20230809,170400,619925432,1156,1156,1156,1156,0
20230809,170300,619925432,1156,1156,1156,1156,0
20230809,170200,619925432,1156,1156,1156,1156,0
20230809,170100,619925432,1156,1156,1156,1156,0
20230809,170000,619925432,1156,1156,1156,1156,0
20230809,165900,619925432,1156,1156,1156,1156,0
20230809,165800,619925432,1156,1156,1156,1156,0
20230809,165700,619925432,1156,1156,1156,1156,0
20230809,165600,619925432,1156,1156,1156,1156,0
20230809,165500,619925432,1156,1156,1156,1156,0
20230809,165400,619925432,1156,1156,1156,1156,0
20230809,165300,619925432,1156,1156,1156,1156,0
20230809,165200,619925432,1156,1156,1156,1156,0
20230809,165100,619925432,1156,1156,1156,1156,0
20230809,165000,619925432,1156,1156,1156,1156,0
20230809,164900,619925432,1156,1156,1156,1156,0
20230809,164800,619925432,1156,1156,1156,1156,0
20230809,164700,619925432,1156,1156,1156,1156,0
20230809,164600,619925432,1156,1156,1156,1156,0
20230809,164500,619925432,1156,1156,1156,1156,0
20230809,164400,619925432,1156,1156,1156,1156,9343
20230809,164300,619925432,1156,1156,1156,1156,0
20230809,164200,619925432,1156,1156,1156,1156,0
20230809,164100,619925432,1156,1156,1156,1156,0
20230809,164000,619925432,1156,1156,1156,1156,0
20230809,163900,619925432,1156,1156,1156,1156,0
20230809,163800,619925432,1156,1156,1156,1156,0
20230809,163700,619925432,1156,1156,1156,1156,0
20230809,163600,619925432,1156,1156,1156,1156,0
20230809,163500,619925432,1156,1156,1156,1156,0
20230809,163400,619925432,1156,1156,1156,1156,0
20230809,163300,619925432,1156,1156,1156,1156,0
20230809,163200,619925432,1156,1156,1156,1156,0
20230809,163100,619925432,1156,1156,1156,1156,0
20230809,163000,619925432,1156,1156,1156,1156,0
20230809,162900,619925432,1156,1156,1156,1156,0
20230809,162800,619925432,1156,1156,1156,1156,0
20230809,162700,619925432,1156,1156,1156,1156,0
20230809,162600,619925432,1156,1156,1156,1156,0
20230809,162500,619925432,1156,1156,1156,1156,0
20230809,162400,619925432,1156,1156,1156,1156,0
20230809,162300,619925432,1156,1156,1156,1156,0
20230809,162200,619925432,1156,1156,1156,1156,0
20230809,162100,619925432,1156,1156,1156,1156,0
20230809,162000,619925432,1156,1156,1156,1156,0
20230809,161900,619925432,1156,1156,1156,1156,0
20230809,161800,619925432,1156,1156,1156,1156,0
20230809,161700,619925432,1156,1156,1156,1156,0
20230809,161600,619925432,1156,1156,1156,1156,0
20230809,161500,619925432,1156,1156,1156,1156,0
20230809,161400,619925432,1156,1156,1156,1156,9343
20230809,161300,619925432,1156,1156,1156,1156,0
20230809,161200,619925432,1156,1156,1156,1156,0
20230809,161100,619925432,1156,1156,1156,1156,0
20230809,161000,619925432,1156,1156,1156,1156,0
20230809,160900,619925432,1156,1156,1156,1156,0
20230809,160800,619925432,1156,1156,1156,1156,0
20230809,160700,619925432,1156,1156,1156,1156,0
20230809,160600,619925432,1156,1156,1156,1156,0
20230809,160500,619925432,1156,1156,1156,1156,0
20230809,160400,619925432,1156,1156,1156,1156,0
20230809,160300,619925432,1156,1156,1156,1156,0
20230809,160200,619925432,1156,1156,1156,1156,0
20230809,160100,619925432,1156,1156,1156,1156,0
20230809,160000,619925432,1156,1156,1156,1156,0
20230809,155900,619925432,1156,1156,1156,1156,0
20230809,155800,619925432,1156,1156,1156,1156,0
20230809,155700,619925432,1156,1156,1156,1156,0
20230809,155600,619925432,1156,1156,1156,1156,0
20230809,155500,619925432,1156,1156,1156,1156,0
20230809,155400,619925432,1156,1156,1156,1156,0
20230809,155300,619925432,1156,1156,1156,1156,0
20230809,155200,619925432,1156,1156,1156,1156,0
20230809,155100,619925432,1156,1156,1156,1156,0
20230809,155000,619925432,1156,1156,1156,1156,0
20230809,154900,619925432,1156,1156,1156,1156,0
20230809,154800,619925432,1156,1156,1156,1156,0
20230809,154700,619925432,1156,1156,1156,1156,0
20230809,154600,619925432,1156,1156,1156,1156,0
20230809,154500,619925432,1156,1156,1156,1156,0
20230809,154400,619925432,1156,1156,1156,1156,9343
20230809,154300,619925432,1156,1156,1156,1156,0
20230809,154200,619925432,1156,1156,1156,1156,0
20230809,154100,619925432,1156,1156,1156,1156,0
20230809,154000,619925432,1156,1156,1156,1156,0
20230809,153900,619925432,1156,1156,1156,1156,0
20230809,153800,619925432,1156,1156,1156,1156,0
20230809,153700,619925432,1156,1156,1156,1156,0
20230809,153600,619925432,1156,1156,1156,1156,0
20230809,153500,619925432,1156,1156,1156,1156,0
20230809,153400,619925432,1156,1156,1156,1156,0
20230809,153300,619925432,1156,1156,1156,1156,0
20230809,153200,619925432,1156,1156,1156,1156,0
20230809,153100,619925432,1156,1156,1156,1156,0
20230809,153000,619925432,1156,1156,1156,1156,9343
20230809,152900,609124924,1158,1158,1158,1158,0
20230809,152800,609124924,1158,1158,1158,1158,0
20230809,152700,609124924,1158,1158,1158,1158,0
20230809,152600,609124924,1158,1158,1158,1158,0
20230809,152500,609124924,1158,1158,1158,1158,0
20230809,152400,609124924,1158,1158,1158,1158,0
20230809,152300,609124924,1158,1158,1158,1158,0
20230809,152200,609124924,1158,1158,1158,1158,0
20230809,152100,609124924,1158,1158,1158,1158,0
20230809,152000,609124924,1158,1158,1158,1158,0
20230809,151900,609124924,1158,1158,1158,1158,100
20230809,151800,609009124,1158,1158,1158,1158,200
20230809,151700,608777524,1158,1158,1158,1158,1
20230809,151600,608776366,1156,1156,1156,1156,20
20230809,151500,608753246,1156,1158,1158,1156,17300
20230809,151400,588753520,1156,1156,1156,1156,4
20230809,151300,588748896,1158,1158,1158,1158,0
20230809,151200,588748896,1158,1157,1158,1157,1392
20230809,151100,587137174,1157,1157,1157,1157,180
20230809,151000,586928914,1157,1157,1157,1157,0
20230809,150900,586928914,1157,1157,1157,1157,0
20230809,150800,586928914,1157,1159,1159,1157,1914
20230809,150700,584714376,1157,1157,1157,1157,995
20230809,150600,583563161,1159,1159,1159,1159,0
20230809,150500,583563161,1159,1158,1159,1158,1061
20230809,150400,582334522,1158,1157,1158,1156,545
20230809,150300,581704055,1158,1158,1158,1158,0
20230809,150200,581704055,1158,1158,1158,1158,0
20230809,150100,581704055,1158,1158,1158,1158,0
20230809,150000,581704055,1158,1157,1158,1157,590
20230809,145900,581021325,1157,1155,1157,1155,1301
20230809,145800,579517868,1157,1157,1157,1155,107
20230809,145700,579394071,1155,1155,1155,1155,2
20230809,145600,579391761,1158,1155,1158,1155,222
20230809,145500,579135348,1158,1158,1158,1158,220
20230809,145400,578880588,1157,1158,1158,1157,1351
20230809,145300,577317130,1158,1158,1158,1155,716
20230809,145200,576489967,1158,1158,1158,1158,92
20230809,145100,576383431,1158,1157,1158,1157,1520
20230809,145000,574623293,1158,1158,1158,1158,1
20230809,144900,574622135,1158,1158,1158,1158,100
20230809,144800,574506335,1158,1157,1158,1157,1326
20230809,144700,572971024,1157,1157,1157,1157,1
20230809,144600,572969867,1158,1157,1158,1157,34
20230809,144500,572930515,1157,1157,1157,1157,0
20230809,144400,572930515,1157,1157,1157,1155,5752
20230809,144300,566286781,1157,1157,1157,1157,0
20230809,144200,566286781,1157,1156,1157,1155,2474
20230809,144100,563429286,1157,1157,1157,1157,7725
20230809,144000,554491461,1158,1157,1158,1157,509
20230809,143900,553902057,1158,1157,1158,1157,1802
20230809,143800,551816142,1158,1158,1158,1157,102
20230809,143700,551698126,1158,1158,1158,1158,2
20230809,143600,551695810,1158,1156,1158,1155,426
20230809,143500,551203677,1158,1158,1159,1158,1202
20230809,143400,549811760,1158,1157,1158,1155,1055
20230809,143300,548592447,1158,1158,1158,1158,0
20230809,143200,548592447,1158,1158,1158,1158,0
20230809,143100,548592447,1158,1158,1158,1157,8078
20230809,143000,539245123,1159,1159,1159,1159,2353
20230809,142900,536517996,1159,1157,1159,1157,2663
20230809,142800,533435520,1157,1157,1157,1157,250
20230809,142700,533146270,1157,1157,1157,1157,160
20230809,142600,532961150,1157,1157,1157,1157,100
20230809,142500,532845450,1157,1157,1157,1157,12
20230809,142400,532831566,1157,1157,1157,1157,0
20230809,142300,532831566,1157,1157,1158,1157,997
20230809,142200,531677807,1157,1157,1157,1157,1007
20230809,142100,530512708,1156,1156,1156,1156,1752
20230809,142000,528487396,1155,1156,1156,1155,2050
20230809,141900,526119608,1156,1156,1156,1156,430
20230809,141800,525622528,1156,1156,1156,1156,340
20230809,141700,525229488,1158,1158,1158,1158,713
20230809,141600,524403834,1158,1158,1158,1158,650
20230809,141500,523651134,1159,1159,1159,1159,0
20230809,141400,523651134,1159,1159,1159,1159,713
20230809,141300,522824767,1159,1157,1160,1155,2313
20230809,141200,520150800,1160,1159,1160,1159,1002
20230809,141100,518989480,1160,1160,1160,1160,0
20230809,141000,518989480,1160,1159,1160,1159,500
20230809,140900,518409930,1159,1155,1159,1155,202
20230809,140800,518175816,1160,1158,1160,1154,7912
20230809,140700,509008946,1157,1157,1157,1157,2096
20230809,140600,506583874,1157,1156,1157,1156,400
20230809,140500,506121467,1157,1156,1157,1156,101
20230809,140400,506004710,1157,1152,1157,1152,7395
20230809,140300,497460946,1152,1148,1152,1148,255
20230809,140200,497168202,1148,1148,1148,1148,0
20230809,140100,497168202,1148,1150,1150,1148,1518
20230809,140000,495424130,1150,1152,1152,1149,55
20230809,135900,495360882,1153,1153,1153,1153,98
20230809,135800,495247888,1153,1153,1153,1153,0
20230809,135700,495247888,1153,1154,1154,1153,14
20230809,135600,495231740,1154,1154,1154,1154,1256
20230809,135500,493782316,1154,1154,1154,1154,19
20230809,135400,493760390,1154,1154,1154,1154,19
20230809,135300,493738464,1155,1153,1155,1153,523
20230809,135200,493135441,1153,1153,1153,1153,0
20230809,135100,493135441,1153,1153,1153,1153,0
20230809,135000,493135441,1153,1153,1153,1153,217
20230809,134900,492885240,1153,1153,1153,1153,0
20230809,134800,492885240,1153,1153,1153,1153,0
20230809,134700,492885240,1153,1153,1153,1150,1874
20230809,134600,490727471,1155,1153,1155,1153,129
20230809,134500,490578732,1153,1153,1153,1153,0
20230809,134400,490578732,1153,1153,1153,1153,0
20230809,134300,490578732,1153,1153,1153,1153,1
20230809,134200,490577579,1153,1153,1153,1153,0
20230809,134100,490577579,1153,1153,1153,1153,1
20230809,134000,490576426,1153,1153,1153,1153,1
20230809,133900,490575273,1153,1152,1153,1152,247
20230809,133800,490290726,1152,1149,1152,1149,5064
20230809,133700,484472127,1149,1152,1152,1149,2
20230809,133600,484469826,1152,1149,1152,1149,28
20230809,133500,484437651,1153,1153,1153,1153,0
20230809,133400,484437651,1153,1153,1153,1153,0
20230809,133300,484437651,1153,1153,1154,1153,244
20230809,133200,484156318,1153,1150,1153,1150,61
20230809,133100,484086165,1153,1153,1153,1150,44
20230809,133000,484035553,1155,1155,1155,1155,0
20230809,132900,484035553,1155,1155,1155,1155,0
20230809,132800,484035553,1155,1155,1155,1155,0
20230809,132700,484035553,1155,1153,1155,1153,246
20230809,132600,483751433,1153,1154,1156,1153,3530
20230809,132500,479671765,1155,1155,1155,1155,0
20230809,132400,479671765,1155,1155,1155,1155,301
20230809,132300,479324110,1156,1156,1156,1156,0
20230809,132200,479324110,1156,1156,1156,1156,0
20230809,132100,479324110,1156,1156,1156,1156,0
20230809,132000,479324110,1156,1156,1156,1156,1
20230809,131900,479322954,1156,1151,1156,1148,4032
20230809,131800,474674603,1151,1147,1151,1147,442
20230809,131700,474167625,1147,1151,1151,1147,1516
20230809,131600,472427902,1150,1150,1151,1150,283
20230809,131500,472102451,1151,1151,1151,1151,300
20230809,131400,471757151,1153,1153,1153,1153,0
20230809,131300,471757151,1153,1153,1153,1153,7
20230809,131200,471749080,1153,1153,1153,1151,23
20230809,131100,471722563,1153,1153,1153,1153,1
20230809,131000,471721410,1153,1153,1153,1153,0
20230809,130900,471721410,1153,1153,1153,1153,3
20230809,130800,471717951,1153,1155,1155,1153,4007
20230809,130700,467097872,1155,1153,1155,1153,5
20230809,130600,467092105,1155,1155,1155,1155,2
20230809,130500,467089795,1155,1153,1155,1153,702
20230809,130400,466280387,1155,1155,1155,1155,725
20230809,130300,465443012,1155,1155,1155,1153,1086
20230809,130200,464190390,1155,1155,1155,1155,2
20230809,130100,464188080,1155,1155,1156,1155,2506
20230809,130000,461293649,1155,1155,1155,1155,2
20230809,125900,461291339,1155,1155,1155,1155,1
20230809,125800,461290184,1155,1155,1155,1155,26
20230809,125700,461260154,1155,1151,1155,1151,1252
20230809,125600,459817598,1151,1151,1151,1151,0
20230809,125500,459817598,1151,1151,1151,1151,103
20230809,125400,459699045,1156,1156,1156,1156,451
20230809,125300,459177689,1156,1152,1156,1151,1127
20230809,125200,457877965,1152,1152,1152,1152,0
20230809,125100,457877965,1152,1152,1152,1152,1
20230809,125000,457876813,1156,1156,1156,1156,26
20230809,124900,457846757,1156,1156,1156,1156,0
20230809,124800,457846757,1156,1154,1156,1154,1118
20230809,124700,456556251,1154,1152,1154,1152,500
20230809,124600,455979678,1151,1151,1151,1151,0
20230809,124500,455979678,1151,1150,1151,1150,1278
20230809,124400,454509510,1148,1150,1150,1148,40
20230809,124300,454463530,1148,1148,1148,1148,69
20230809,124200,454384318,1150,1149,1150,1149,400
20230809,124100,453924467,1147,1147,1147,1147,600
20230809,124000,453236267,1147,1147,1147,1147,587
20230809,123900,452562978,1147,1147,1147,1147,1999
20230809,123800,450270125,1147,1149,1149,1147,223
20230809,123700,450014233,1150,1150,1150,1150,0
20230809,123600,450014233,1150,1150,1150,1150,332
20230809,123500,449632433,1150,1150,1150,1150,0
20230809,123400,449632433,1150,1150,1150,1150,2000
20230809,123300,447332433,1150,1150,1150,1150,0
20230809,123200,447332433,1150,1150,1150,1150,26
20230809,123100,447302533,1150,1150,1150,1150,1
20230809,123000,447301383,1151,1151,1151,1151,1180
20230809,122900,445943203,1152,1152,1152,1152,0
20230809,122800,445943203,1152,1152,1152,1152,5
20230809,122700,445937443,1152,1152,1152,1152,0
20230809,122600,445937443,1152,1152,1152,1152,16
20230809,122500,445919011,1152,1152,1152,1152,5
20230809,122400,445913251,1154,1154,1154,1154,0
20230809,122300,445913251,1154,1154,1154,1154,0
20230809,122200,445913251,1154,1154,1154,1154,0
20230809,122100,445913251,1154,1154,1154,1154,0
20230809,122000,445913251,1154,1151,1154,1151,48
20230809,121900,445857862,1150,1151,1151,1150,829
20230809,121800,444904451,1151,1151,1151,1151,58
20230809,121700,444837693,1149,1150,1150,1149,6419
20230809,121600,437457193,1151,1151,1151,1151,148
20230809,121500,437286845,1151,1151,1151,1151,48
20230809,121400,437231597,1151,1150,1151,1150,505
20230809,121300,436650799,1151,1150,1151,1150,548
20230809,121200,436020551,1150,1149,1150,1149,2269
20230809,121100,433413360,1149,1150,1150,1149,5092
20230809,121000,427557600,1150,1150,1150,1150,60
20230809,120900,427488600,1151,1150,1151,1150,292
20230809,120800,427152747,1149,1149,1149,1149,67
20230809,120700,427075764,1149,1149,1149,1149,48
20230809,120600,427020612,1149,1150,1150,1149,498
20230809,120500,426448062,1150,1150,1150,1150,48
20230809,120400,426392862,1150,1154,1154,1150,616
20230809,120300,425684270,1149,1154,1154,1149,1066
20230809,120200,424459106,1154,1154,1154,1154,48
20230809,120100,424403714,1154,1154,1154,1154,48
20230809,120000,424348322,1154,1154,1154,1154,48
20230809,115900,424292930,1155,1155,1155,1155,48
20230809,115800,424237490,1155,1154,1155,1154,1296
20230809,115700,422740706,1155,1155,1155,1155,48
20230809,115600,422685266,1155,1155,1155,1155,49
20230809,115500,422628671,1153,1153,1153,1153,48
20230809,115400,422573327,1153,1150,1153,1150,769
20230809,115300,421688836,1150,1149,1150,1147,1340
20230809,115200,420150428,1149,1151,1151,1149,3123
20230809,115100,416558565,1152,1153,1153,1152,698
20230809,115000,415754301,1155,1155,1155,1155,49
20230809,114900,415697706,1155,1155,1155,1153,159
20230809,114800,415514065,1155,1155,1155,1155,48
20230809,114700,415458625,1155,1155,1155,1155,98
20230809,114600,415345435,1152,1155,1155,1152,175
20230809,114500,415143640,1155,1155,1155,1155,48
20230809,114400,415088200,1155,1155,1155,1155,68
20230809,114300,415009660,1155,1155,1155,1155,48
20230809,114200,414954220,1150,1154,1154,1150,478
20230809,114100,414404328,1154,1154,1154,1154,48
20230809,114000,414348936,1154,1154,1154,1154,96
20230809,113900,414238152,1154,1154,1154,1154,48
20230809,113800,414182760,1155,1150,1155,1150,1184
20230809,113700,412820920,1151,1154,1154,1151,4184
20230809,113600,408000346,1154,1153,1154,1153,50
20230809,113500,407942647,1153,1154,1154,1153,1184
20230809,113400,406576933,1155,1155,1155,1155,250
20230809,113300,406288183,1156,1157,1157,1156,50
20230809,113200,406230381,1154,1157,1157,1154,3228
20230809,113100,402501273,1157,1157,1157,1157,98
20230809,113000,402387887,1157,1157,1157,1155,557
20230809,112900,401744399,1157,1157,1158,1157,854
20230809,112800,400755817,1157,1158,1158,1157,100
20230809,112700,400640068,1158,1157,1158,1157,599
20230809,112600,399947023,1157,1157,1157,1157,48
20230809,112500,399891487,1157,1157,1157,1157,48
20230809,112400,399835951,1157,1157,1157,1157,50
20230809,112300,399778101,1157,1157,1157,1155,562
20230809,112200,399128013,1157,1159,1159,1157,11130
20230809,112100,386248591,1159,1159,1159,1159,109
20230809,112000,386122260,1158,1155,1158,1155,1370
20230809,111900,384536296,1156,1156,1157,1156,65
20230809,111800,384461107,1156,1156,1157,1155,285
20230809,111700,384131566,1156,1156,1157,1156,1087
20230809,111600,382874935,1157,1156,1157,1156,33
20230809,111500,382836786,1155,1153,1156,1153,2126
20230809,111400,380381799,1153,1153,1153,1153,68
20230809,111300,380303395,1153,1154,1154,1153,405
20230809,111200,379836382,1154,1154,1154,1154,2058
20230809,111100,377461450,1154,1155,1155,1154,68
20230809,111000,377382930,1155,1156,1156,1155,120
20230809,110900,377244220,1156,1156,1156,1156,572
20230809,110800,376582988,1156,1156,1156,1151,93
20230809,110700,376475655,1156,1156,1156,1156,2062
20230809,110600,374091983,1156,1150,1156,1150,3298
20230809,110500,370288615,1156,1150,1156,1149,357
20230809,110400,369877775,1150,1150,1150,1150,236
20230809,110300,369606375,1150,1150,1150,1150,78
20230809,110200,369516675,1150,1156,1156,1149,566
20230809,110100,368865775,1156,1157,1157,1149,3518
20230809,110000,364808741,1157,1159,1160,1149,2070
20230809,105900,362413583,1160,1155,1161,1155,11634
20230809,105800,348925596,1157,1157,1157,1155,1050
20230809,105700,347712154,1155,1155,1158,1155,2691
20230809,105600,344600357,1155,1155,1157,1153,1658
20230809,105500,342686341,1157,1155,1157,1154,2349
20230809,105400,339971742,1155,1156,1156,1154,1245
20230809,105300,338534553,1157,1153,1157,1150,8965
20230809,105200,328180131,1153,1151,1153,1150,1250
20230809,105100,326739776,1150,1149,1152,1149,3802
20230809,105000,322367044,1148,1148,1150,1148,561
20230809,104900,321722046,1150,1149,1150,1148,2599
20230809,104800,318733569,1148,1149,1149,1148,3008
20230809,104700,315278593,1148,1143,1148,1142,16394
20230809,104600,296518635,1143,1142,1143,1140,1250
20230809,104500,295092995,1143,1143,1143,1143,922
20230809,104400,294039149,1143,1143,1143,1143,699
20230809,104300,293240192,1140,1143,1143,1140,273
20230809,104200,292928498,1143,1143,1144,1143,1523
20230809,104100,291187661,1143,1143,1143,1143,441
20230809,104000,290683598,1143,1141,1143,1141,638
20230809,103900,289955033,1142,1142,1142,1142,1033
20230809,103800,288775347,1142,1142,1142,1142,485
20230809,103700,288221477,1144,1143,1144,1143,96
20230809,103600,288111701,1143,1143,1143,1143,48
20230809,103500,288056837,1140,1143,1144,1140,497
20230809,103400,287488724,1144,1143,1144,1143,1244
20230809,103300,286066811,1143,1140,1143,1140,2811
20230809,103200,282855828,1140,1139,1140,1139,308
20230809,103100,282504968,1141,1139,1141,1139,1033
20230809,103000,281328379,1138,1137,1142,1137,19734
20230809,102900,258871278,1137,1136,1137,1136,69
20230809,102800,258792846,1135,1138,1138,1135,88
20230809,102700,258692822,1135,1132,1138,1132,5344
20230809,102600,252628361,1131,1132,1132,1131,84
20230809,102500,252533274,1131,1131,1132,1131,609
20230809,102400,251844447,1131,1132,1132,1131,69
20230809,102300,251766342,1132,1132,1132,1132,53
20230809,102200,251706346,1133,1132,1133,1132,1696
20230809,102100,249786341,1132,1133,1133,1132,653
20230809,102000,249047096,1133,1132,1133,1132,49
20230809,101900,248991580,1133,1133,1133,1133,97
20230809,101800,248881679,1133,1133,1133,1133,49
20230809,101700,248826162,1130,1133,1133,1130,103
20230809,101600,248709466,1133,1133,1133,1133,148
20230809,101500,248541782,1133,1133,1133,1133,148
20230809,101400,248374098,1133,1134,1134,1133,200
20230809,101300,248147348,1134,1133,1134,1133,942
20230809,101200,247080014,1134,1134,1134,1134,94
20230809,101100,246973418,1134,1133,1134,1133,5735
20230809,101000,240475643,1134,1133,1134,1133,489
20230809,100900,239921558,1131,1133,1133,1131,2233
20230809,100800,237395687,1133,1133,1133,1133,48
20230809,100700,237341303,1134,1132,1134,1132,404
20230809,100600,236883971,1136,1136,1136,1136,0
20230809,100500,236883971,1136,1136,1136,1136,3561
20230809,100400,232838675,1136,1133,1137,1133,683
20230809,100300,232062635,1133,1130,1133,1130,7199
20230809,100200,223926178,1130,1130,1130,1130,50
20230809,100100,223869678,1130,1130,1130,1130,47
20230809,100000,223816568,1130,1130,1130,1130,96
20230809,095900,223708088,1130,1130,1130,1130,48
20230809,095800,223653848,1130,1130,1130,1130,53
20230809,095700,223593958,1130,1130,1130,1130,49
20230809,095600,223538588,1130,1130,1130,1130,97
20230809,095500,223428978,1130,1130,1130,1130,48
20230809,095400,223374738,1130,1125,1130,1125,648
20230809,095300,222643998,1123,1130,1130,1123,848
20230809,095200,221686338,1130,1130,1131,1130,917
20230809,095100,220650080,1130,1130,1130,1130,216
20230809,095000,220406000,1130,1130,1130,1130,48
20230809,094900,220351760,1130,1123,1130,1123,523
20230809,094800,219762849,1130,1129,1130,1122,4308
20230809,094700,214924326,1129,1130,1130,1129,148
20230809,094600,214757186,1130,1130,1130,1130,48
20230809,094500,214702946,1130,1131,1131,1130,378
20230809,094400,214275489,1131,1132,1132,1131,439
20230809,094300,213778882,1131,1132,1132,1130,2321
20230809,094200,211153802,1131,1129,1131,1129,113
20230809,094100,211026207,1128,1127,1128,1127,661
20230809,094000,210281254,1126,1120,1126,1120,4519
20230809,093900,205197663,1120,1125,1125,1120,67
20230809,093800,205122358,1125,1125,1125,1120,298
20230809,093700,204787608,1120,1119,1120,1119,11749
20230809,093600,191630009,1119,1121,1121,1119,4408
20230809,093500,186693068,1126,1127,1127,1126,54
20230809,093400,186632259,1127,1128,1128,1127,316
20230809,093300,186276059,1127,1127,1128,1127,3304
20230809,093200,182552402,1127,1127,1128,1127,16699
20230809,093100,163732628,1127,1121,1127,1120,21913
20230809,093000,139149209,1122,1121,1122,1121,887
20230809,092900,138154834,1121,1122,1123,1121,5478
20230809,092800,132006106,1123,1123,1123,1123,1021
20230809,092700,130859523,1128,1126,1129,1126,616
20230809,092600,130164599,1123,1127,1127,1123,49
20230809,092500,130109380,1123,1127,1128,1123,385
20230809,092400,129676781,1129,1129,1129,1129,48
20230809,092300,129622589,1129,1124,1129,1122,1511
20230809,092200,127924101,1123,1123,1123,1123,160
20230809,092100,127744421,1124,1124,1124,1122,1060
20230809,092000,126553157,1124,1124,1124,1124,1708
20230809,091900,124633365,1124,1127,1127,1124,1061
20230809,091800,123438909,1128,1130,1130,1128,2758
20230809,091700,120327277,1133,1141,1141,1130,13966
20230809,091600,104486462,1136,1136,1136,1136,5
20230809,091500,104480782,1141,1142,1142,1141,681
20230809,091400,103703082,1144,1144,1144,1142,2906
20230809,091300,100382618,1143,1138,1143,1138,4514
20230809,091200,95238284,1137,1130,1137,1130,51658
20230809,091100,36855426,1130,1133,1133,1130,3376
20230809,091000,33038779,1131,1132,1132,1131,2000
20230809,090900,30776530,1134,1131,1134,1131,368
20230809,090800,30359649,1131,1130,1132,1130,732
20230809,090700,29531898,1130,1130,1130,1130,0
20230809,090600,29531898,1130,1127,1131,1126,2026
20230809,090500,27243692,1126,1122,1126,1122,1875
20230809,090400,25134243,1121,1116,1121,1112,1787
20230809,090300,23136120,1118,1116,1118,1111,3311
20230809,090200,19447959,1115,1114,1115,1114,337
20230809,090100,19072205,1114,1121,1121,1114,8480
20230809,090000,9585665,1121,1121,1121,1121,8545