KissMeData/020180/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,185800,156703404,1120,1120,1120,1120,652
20230810,185700,156703404,1120,1120,1120,1120,0
20230810,185600,156703404,1120,1120,1120,1120,0
20230810,185500,156703404,1120,1120,1120,1120,0
20230810,185400,156703404,1120,1120,1120,1120,0
20230810,185300,156703404,1120,1120,1120,1120,0
20230810,185200,156703404,1120,1120,1120,1120,0
20230810,185100,156703404,1120,1120,1120,1120,0
20230810,185000,156703404,1120,1120,1120,1120,0
20230810,184900,156703404,1120,1120,1120,1120,0
20230810,184800,156703404,1120,1120,1120,1120,0
20230810,184700,156703404,1120,1120,1120,1120,0
20230810,184600,156703404,1120,1120,1120,1120,0
20230810,184500,156703404,1120,1120,1120,1120,0
20230810,184400,156703404,1120,1120,1120,1120,0
20230810,184300,156703404,1120,1120,1120,1120,0
20230810,184200,156703404,1120,1120,1120,1120,0
20230810,184100,156703404,1120,1120,1120,1120,0
20230810,184000,156703404,1120,1120,1120,1120,0
20230810,183900,156703404,1120,1120,1120,1120,0
20230810,183800,156703404,1120,1120,1120,1120,0
20230810,183700,156703404,1120,1120,1120,1120,0
20230810,183600,156703404,1120,1120,1120,1120,0
20230810,183500,156703404,1120,1120,1120,1120,0
20230810,183400,156703404,1120,1120,1120,1120,0
20230810,183300,156703404,1120,1120,1120,1120,0
20230810,183200,156703404,1120,1120,1120,1120,0
20230810,183100,156703404,1120,1120,1120,1120,0
20230810,183000,156703404,1120,1120,1120,1120,0
20230810,182900,156703404,1120,1120,1120,1120,0
20230810,182800,156703404,1120,1120,1120,1120,652
20230810,182700,156703404,1120,1120,1120,1120,0
20230810,182600,156703404,1120,1120,1120,1120,0
20230810,182500,156703404,1120,1120,1120,1120,0
20230810,182400,156703404,1120,1120,1120,1120,0
20230810,182300,156703404,1120,1120,1120,1120,0
20230810,182200,156703404,1120,1120,1120,1120,0
20230810,182100,156703404,1120,1120,1120,1120,0
20230810,182000,156703404,1120,1120,1120,1120,0
20230810,181900,156703404,1120,1120,1120,1120,0
20230810,181800,156703404,1120,1120,1120,1120,0
20230810,181700,156703404,1120,1120,1120,1120,0
20230810,181600,156703404,1120,1120,1120,1120,0
20230810,181500,156703404,1120,1120,1120,1120,0
20230810,181400,156703404,1120,1120,1120,1120,0
20230810,181300,156703404,1120,1120,1120,1120,0
20230810,181200,156703404,1120,1120,1120,1120,0
20230810,181100,156703404,1120,1120,1120,1120,0
20230810,181000,156703404,1120,1120,1120,1120,0
20230810,180900,156703404,1120,1120,1120,1120,0
20230810,180800,156703404,1120,1120,1120,1120,0
20230810,180700,156703404,1120,1120,1120,1120,0
20230810,180600,156703404,1120,1120,1120,1120,0
20230810,180500,156703404,1120,1120,1120,1120,0
20230810,180400,156703404,1120,1120,1120,1120,0
20230810,180300,156703404,1120,1120,1120,1120,0
20230810,180200,156703404,1120,1120,1120,1120,0
20230810,180100,156703404,1120,1120,1120,1120,0
20230810,180000,156703404,1120,1120,1120,1120,0
20230810,175900,156703404,1120,1120,1120,1120,0
20230810,175800,156703404,1120,1120,1120,1120,652
20230810,175700,156703404,1120,1120,1120,1120,0
20230810,175600,156703404,1120,1120,1120,1120,0
20230810,175500,156703404,1120,1120,1120,1120,0
20230810,175400,156703404,1120,1120,1120,1120,0
20230810,175300,156703404,1120,1120,1120,1120,0
20230810,175200,156703404,1120,1120,1120,1120,0
20230810,175100,156703404,1120,1120,1120,1120,0
20230810,175000,156703404,1120,1120,1120,1120,0
20230810,174900,156703404,1120,1120,1120,1120,0
20230810,174800,156703404,1120,1120,1120,1120,0
20230810,174700,156703404,1120,1120,1120,1120,0
20230810,174600,156703404,1120,1120,1120,1120,0
20230810,174500,156703404,1120,1120,1120,1120,0
20230810,174400,156703404,1120,1120,1120,1120,0
20230810,174300,156703404,1120,1120,1120,1120,0
20230810,174200,156703404,1120,1120,1120,1120,0
20230810,174100,156703404,1120,1120,1120,1120,0
20230810,174000,156703404,1120,1120,1120,1120,0
20230810,173900,156703404,1120,1120,1120,1120,0
20230810,173800,156703404,1120,1120,1120,1120,0
20230810,173700,156703404,1120,1120,1120,1120,0
20230810,173600,156703404,1120,1120,1120,1120,0
20230810,173500,156703404,1120,1120,1120,1120,0
20230810,173400,156703404,1120,1120,1120,1120,0
20230810,173300,156703404,1120,1120,1120,1120,0
20230810,173200,156703404,1120,1120,1120,1120,0
20230810,173100,156703404,1120,1120,1120,1120,0
20230810,173000,156703404,1120,1120,1120,1120,0
20230810,172900,156703404,1120,1120,1120,1120,0
20230810,172800,156703404,1120,1120,1120,1120,652
20230810,172700,156703404,1120,1120,1120,1120,0
20230810,172600,156703404,1120,1120,1120,1120,0
20230810,172500,156703404,1120,1120,1120,1120,0
20230810,172400,156703404,1120,1120,1120,1120,0
20230810,172300,156703404,1120,1120,1120,1120,0
20230810,172200,156703404,1120,1120,1120,1120,0
20230810,172100,156703404,1120,1120,1120,1120,0
20230810,172000,156703404,1120,1120,1120,1120,0
20230810,171900,156703404,1120,1120,1120,1120,0
20230810,171800,156703404,1120,1120,1120,1120,0
20230810,171700,156703404,1120,1120,1120,1120,0
20230810,171600,156703404,1120,1120,1120,1120,0
20230810,171500,156703404,1120,1120,1120,1120,0
20230810,171400,156703404,1120,1120,1120,1120,0
20230810,171300,156703404,1120,1120,1120,1120,0
20230810,171200,156703404,1120,1120,1120,1120,0
20230810,171100,156703404,1120,1120,1120,1120,0
20230810,171000,156703404,1120,1120,1120,1120,0
20230810,170900,156703404,1120,1120,1120,1120,0
20230810,170800,156703404,1120,1120,1120,1120,0
20230810,170700,156703404,1120,1120,1120,1120,0
20230810,170600,156703404,1120,1120,1120,1120,0
20230810,170500,156703404,1120,1120,1120,1120,0
20230810,170400,156703404,1120,1120,1120,1120,0
20230810,170300,156703404,1120,1120,1120,1120,0
20230810,170200,156703404,1120,1120,1120,1120,0
20230810,170100,156703404,1120,1120,1120,1120,0
20230810,170000,156703404,1120,1120,1120,1120,0
20230810,165900,156703404,1120,1120,1120,1120,0
20230810,165800,156703404,1120,1120,1120,1120,652
20230810,165700,156703404,1120,1120,1120,1120,0
20230810,165600,156703404,1120,1120,1120,1120,0
20230810,165500,156703404,1120,1120,1120,1120,0
20230810,165400,156703404,1120,1120,1120,1120,0
20230810,165300,156703404,1120,1120,1120,1120,0
20230810,165200,156703404,1120,1120,1120,1120,0
20230810,165100,156703404,1120,1120,1120,1120,0
20230810,165000,156703404,1120,1120,1120,1120,0
20230810,164900,156703404,1120,1120,1120,1120,0
20230810,164800,156703404,1120,1120,1120,1120,0
20230810,164700,156703404,1120,1120,1120,1120,0
20230810,164600,156703404,1120,1120,1120,1120,0
20230810,164500,156703404,1120,1120,1120,1120,0
20230810,164400,156703404,1120,1120,1120,1120,0
20230810,164300,156703404,1120,1120,1120,1120,0
20230810,164200,156703404,1120,1120,1120,1120,0
20230810,164100,156703404,1120,1120,1120,1120,0
20230810,164000,156703404,1120,1120,1120,1120,0
20230810,163900,156703404,1120,1120,1120,1120,0
20230810,163800,156703404,1120,1120,1120,1120,0
20230810,163700,156703404,1120,1120,1120,1120,0
20230810,163600,156703404,1120,1120,1120,1120,0
20230810,163500,156703404,1120,1120,1120,1120,0
20230810,163400,156703404,1120,1120,1120,1120,0
20230810,163300,156703404,1120,1120,1120,1120,0
20230810,163200,156703404,1120,1120,1120,1120,0
20230810,163100,156703404,1120,1120,1120,1120,0
20230810,163000,156703404,1120,1120,1120,1120,0
20230810,162900,156703404,1120,1120,1120,1120,0
20230810,162800,156703404,1120,1120,1120,1120,652
20230810,162700,156703404,1120,1120,1120,1120,0
20230810,162600,156703404,1120,1120,1120,1120,0
20230810,162500,156703404,1120,1120,1120,1120,0
20230810,162400,156703404,1120,1120,1120,1120,0
20230810,162300,156703404,1120,1120,1120,1120,0
20230810,162200,156703404,1120,1120,1120,1120,0
20230810,162100,156703404,1120,1120,1120,1120,0
20230810,162000,156703404,1120,1120,1120,1120,0
20230810,161900,156703404,1120,1120,1120,1120,0
20230810,161800,156703404,1120,1120,1120,1120,0
20230810,161700,156703404,1120,1120,1120,1120,0
20230810,161600,156703404,1120,1120,1120,1120,0
20230810,161500,156703404,1120,1120,1120,1120,0
20230810,161400,156703404,1120,1120,1120,1120,0
20230810,161300,156703404,1120,1120,1120,1120,0
20230810,161200,156703404,1120,1120,1120,1120,0
20230810,161100,156703404,1120,1120,1120,1120,0
20230810,161000,156703404,1120,1120,1120,1120,0
20230810,160900,156703404,1120,1120,1120,1120,0
20230810,160800,156703404,1120,1120,1120,1120,0
20230810,160700,156703404,1120,1120,1120,1120,0
20230810,160600,156703404,1120,1120,1120,1120,0
20230810,160500,156703404,1120,1120,1120,1120,0
20230810,160400,156703404,1120,1120,1120,1120,0
20230810,160300,156703404,1120,1120,1120,1120,0
20230810,160200,156703404,1120,1120,1120,1120,0
20230810,160100,156703404,1120,1120,1120,1120,0
20230810,160000,156703404,1120,1120,1120,1120,0
20230810,155900,156703404,1120,1120,1120,1120,0
20230810,155800,156703404,1120,1120,1120,1120,652
20230810,155700,156703404,1120,1120,1120,1120,0
20230810,155600,156703404,1120,1120,1120,1120,0
20230810,155500,156703404,1120,1120,1120,1120,0
20230810,155400,156703404,1120,1120,1120,1120,0
20230810,155300,156703404,1120,1120,1120,1120,0
20230810,155200,156703404,1120,1120,1120,1120,0
20230810,155100,156703404,1120,1120,1120,1120,0
20230810,155000,156703404,1120,1120,1120,1120,0
20230810,154900,156703404,1120,1120,1120,1120,0
20230810,154800,156703404,1120,1120,1120,1120,0
20230810,154700,156703404,1120,1120,1120,1120,0
20230810,154600,156703404,1120,1120,1120,1120,0
20230810,154500,156703404,1120,1120,1120,1120,0
20230810,154400,156703404,1120,1120,1120,1120,0
20230810,154300,156703404,1120,1120,1120,1120,0
20230810,154200,156703404,1120,1120,1120,1120,0
20230810,154100,156703404,1120,1120,1120,1120,0
20230810,154000,156703404,1120,1120,1120,1120,0
20230810,153900,156703404,1120,1120,1120,1120,0
20230810,153800,156703404,1120,1120,1120,1120,0
20230810,153700,156703404,1120,1120,1120,1120,0
20230810,153600,156703404,1120,1120,1120,1120,0
20230810,153500,156703404,1120,1120,1120,1120,0
20230810,153400,156703404,1120,1120,1120,1120,0
20230810,153300,156703404,1120,1120,1120,1120,0
20230810,153200,156703404,1120,1120,1120,1120,0
20230810,153100,156703404,1120,1120,1120,1120,0
20230810,153000,156703404,1120,1120,1120,1120,652
20230810,152900,155973164,1124,1124,1124,1124,0
20230810,152800,155973164,1124,1124,1124,1124,0
20230810,152700,155973164,1124,1124,1124,1124,0
20230810,152600,155973164,1124,1124,1124,1124,0
20230810,152500,155973164,1124,1124,1124,1124,0
20230810,152400,155973164,1124,1124,1124,1124,0
20230810,152300,155973164,1124,1124,1124,1124,0
20230810,152200,155973164,1124,1124,1124,1124,0
20230810,152100,155973164,1124,1124,1124,1124,0
20230810,152000,155973164,1124,1124,1124,1124,0
20230810,151900,155973164,1124,1124,1124,1124,298
20230810,151800,155638212,1124,1124,1124,1124,0
20230810,151700,155638212,1124,1124,1124,1124,0
20230810,151600,155638212,1124,1124,1124,1124,5
20230810,151500,155632592,1123,1120,1123,1120,34100
20230810,151400,117342191,1120,1120,1120,1120,0
20230810,151300,117342191,1120,1120,1120,1120,0
20230810,151200,117342191,1120,1120,1120,1117,302
20230810,151100,117004801,1117,1117,1117,1117,0
20230810,151000,117004801,1117,1117,1117,1117,645
20230810,150900,116284336,1120,1120,1120,1120,103
20230810,150800,116168976,1120,1120,1120,1120,1
20230810,150700,116167856,1122,1122,1122,1122,503
20230810,150600,115603490,1123,1123,1123,1123,0
20230810,150500,115603490,1123,1123,1123,1123,0
20230810,150400,115603490,1123,1123,1123,1123,0
20230810,150300,115603490,1123,1123,1123,1123,0
20230810,150200,115603490,1123,1123,1123,1123,0
20230810,150100,115603490,1123,1121,1123,1121,1000
20230810,150000,114480664,1120,1120,1120,1120,4996
20230810,145900,108885144,1119,1118,1120,1118,531
20230810,145800,108291096,1118,1118,1118,1118,0
20230810,145700,108291096,1118,1118,1118,1118,0
20230810,145600,108291096,1118,1118,1118,1118,0
20230810,145500,108291096,1118,1118,1118,1118,268
20230810,145400,107991472,1117,1117,1117,1117,0
20230810,145300,107991472,1117,1117,1117,1117,0
20230810,145200,107991472,1117,1117,1117,1117,0
20230810,145100,107991472,1117,1117,1117,1117,0
20230810,145000,107991472,1117,1117,1117,1117,4500
20230810,144900,102964972,1117,1117,1117,1117,1178
20230810,144800,101649146,1118,1118,1118,1118,0
20230810,144700,101649146,1118,1118,1118,1118,1
20230810,144600,101648028,1118,1118,1118,1118,0
20230810,144500,101648028,1118,1118,1118,1118,0
20230810,144400,101648028,1118,1118,1118,1118,0
20230810,144300,101648028,1118,1118,1118,1118,1000
20230810,144200,100530028,1118,1118,1118,1118,0
20230810,144100,100530028,1118,1118,1118,1118,0
20230810,144000,100530028,1118,1118,1118,1118,140
20230810,143900,100373508,1117,1117,1117,1117,0
20230810,143800,100373508,1117,1117,1117,1117,0
20230810,143700,100373508,1117,1117,1117,1117,0
20230810,143600,100373508,1117,1117,1117,1117,0
20230810,143500,100373508,1117,1117,1117,1117,3
20230810,143400,100370157,1117,1117,1117,1117,0
20230810,143300,100370157,1117,1117,1117,1117,0
20230810,143200,100370157,1117,1117,1117,1117,0
20230810,143100,100370157,1117,1117,1117,1117,201
20230810,143000,100145640,1118,1118,1118,1118,700
20230810,142900,99363040,1118,1118,1118,1118,0
20230810,142800,99363040,1118,1118,1118,1118,2
20230810,142700,99360804,1118,1118,1118,1118,0
20230810,142600,99360804,1118,1118,1118,1118,0
20230810,142500,99360804,1118,1118,1118,1118,0
20230810,142400,99360804,1118,1118,1118,1118,0
20230810,142300,99360804,1118,1118,1118,1118,0
20230810,142200,99360804,1118,1118,1118,1118,1
20230810,142100,99359686,1118,1118,1118,1118,0
20230810,142000,99359686,1118,1118,1118,1118,0
20230810,141900,99359686,1118,1118,1118,1118,0
20230810,141800,99359686,1118,1118,1118,1118,10
20230810,141700,99348506,1119,1119,1119,1119,0
20230810,141600,99348506,1119,1119,1119,1119,0
20230810,141500,99348506,1119,1120,1120,1119,6879
20230810,141400,91645136,1120,1120,1120,1120,3
20230810,141300,91641776,1121,1121,1121,1121,0
20230810,141200,91641776,1121,1121,1121,1121,0
20230810,141100,91641776,1121,1121,1121,1121,451
20230810,141000,91136205,1122,1122,1122,1122,0
20230810,140900,91136205,1122,1122,1122,1122,0
20230810,140800,91136205,1122,1122,1122,1122,0
20230810,140700,91136205,1122,1122,1122,1122,0
20230810,140600,91136205,1122,1122,1122,1122,0
20230810,140500,91136205,1122,1122,1122,1122,0
20230810,140400,91136205,1122,1122,1122,1122,0
20230810,140300,91136205,1122,1122,1122,1122,201
20230810,140200,90910683,1121,1121,1121,1121,0
20230810,140100,90910683,1121,1121,1121,1121,14
20230810,140000,90894989,1121,1121,1121,1121,10
20230810,135900,90883779,1121,1121,1121,1121,25
20230810,135800,90855754,1121,1121,1121,1121,1000
20230810,135700,89734754,1120,1120,1120,1120,2178
20230810,135600,87295394,1120,1120,1120,1120,0
20230810,135500,87295394,1120,1120,1120,1120,442
20230810,135400,86800354,1120,1120,1120,1120,0
20230810,135300,86800354,1120,1120,1120,1120,0
20230810,135200,86800354,1120,1120,1120,1120,0
20230810,135100,86800354,1120,1120,1120,1120,0
20230810,135000,86800354,1120,1120,1120,1120,50
20230810,134900,86744354,1120,1120,1120,1120,0
20230810,134800,86744354,1120,1120,1120,1120,0
20230810,134700,86744354,1120,1120,1120,1120,0
20230810,134600,86744354,1120,1120,1120,1120,11
20230810,134500,86732034,1123,1123,1123,1123,0
20230810,134400,86732034,1123,1123,1123,1123,1
20230810,134300,86730911,1120,1120,1120,1120,0
20230810,134200,86730911,1120,1120,1120,1120,0
20230810,134100,86730911,1120,1120,1120,1120,0
20230810,134000,86730911,1120,1120,1120,1120,0
20230810,133900,86730911,1120,1120,1120,1120,0
20230810,133800,86730911,1120,1120,1120,1120,0
20230810,133700,86730911,1120,1120,1120,1120,18377
20230810,133600,66148671,1121,1121,1121,1121,0
20230810,133500,66148671,1121,1120,1122,1120,638
20230810,133400,65432850,1121,1121,1121,1121,0
20230810,133300,65432850,1121,1121,1121,1121,0
20230810,133200,65432850,1121,1121,1121,1121,0
20230810,133100,65432850,1121,1121,1121,1121,0
20230810,133000,65432850,1121,1121,1121,1121,0
20230810,132900,65432850,1121,1121,1121,1121,2
20230810,132800,65430608,1121,1121,1121,1121,0
20230810,132700,65430608,1121,1121,1121,1121,0
20230810,132600,65430608,1121,1121,1121,1121,49
20230810,132500,65375679,1121,1121,1121,1121,0
20230810,132400,65375679,1121,1121,1121,1121,951
20230810,132300,64309608,1121,1121,1121,1121,0
20230810,132200,64309608,1121,1121,1121,1121,0
20230810,132100,64309608,1121,1121,1121,1121,0
20230810,132000,64309608,1121,1121,1121,1121,0
20230810,131900,64309608,1121,1121,1121,1121,0
20230810,131800,64309608,1121,1121,1121,1121,0
20230810,131700,64309608,1121,1121,1121,1121,0
20230810,131600,64309608,1121,1121,1121,1121,0
20230810,131500,64309608,1121,1121,1121,1121,0
20230810,131400,64309608,1121,1121,1121,1121,11
20230810,131300,64297277,1121,1121,1121,1121,89
20230810,131200,64197508,1120,1120,1120,1120,0
20230810,131100,64197508,1120,1120,1120,1120,0
20230810,131000,64197508,1120,1120,1120,1120,0
20230810,130900,64197508,1120,1121,1121,1120,585
20230810,130800,63542128,1121,1121,1121,1121,0
20230810,130700,63542128,1121,1121,1121,1121,0
20230810,130600,63542128,1121,1120,1121,1120,1177
20230810,130500,62223887,1120,1120,1120,1120,442
20230810,130400,61728847,1121,1121,1121,1121,0
20230810,130300,61728847,1121,1121,1121,1121,20
20230810,130200,61706427,1123,1123,1123,1123,18
20230810,130100,61686213,1123,1123,1123,1123,0
20230810,130000,61686213,1123,1123,1123,1123,0
20230810,125900,61686213,1123,1123,1123,1123,0
20230810,125800,61686213,1123,1121,1123,1121,560
20230810,125700,61058389,1120,1120,1120,1120,0
20230810,125600,61058389,1120,1120,1120,1120,0
20230810,125500,61058389,1120,1121,1121,1120,1732
20230810,125400,59118449,1122,1122,1122,1122,0
20230810,125300,59118449,1122,1122,1122,1122,0
20230810,125200,59118449,1122,1122,1122,1122,23
20230810,125100,59092643,1122,1122,1122,1122,0
20230810,125000,59092643,1122,1122,1122,1122,0
20230810,124900,59092643,1122,1122,1122,1122,0
20230810,124800,59092643,1122,1122,1122,1122,1
20230810,124700,59091521,1122,1122,1122,1122,0
20230810,124600,59091521,1122,1122,1122,1122,0
20230810,124500,59091521,1122,1122,1122,1122,0
20230810,124400,59091521,1122,1122,1122,1122,3
20230810,124300,59088155,1122,1122,1122,1122,0
20230810,124200,59088155,1122,1122,1122,1122,100
20230810,124100,58975955,1123,1123,1123,1123,2634
20230810,124000,56017973,1127,1127,1127,1127,8
20230810,123900,56008957,1128,1128,1128,1128,0
20230810,123800,56008957,1128,1128,1128,1128,0
20230810,123700,56008957,1128,1127,1128,1127,105
20230810,123600,55890617,1127,1122,1127,1122,8960
20230810,123500,45807297,1122,1122,1122,1122,0
20230810,123400,45807297,1122,1121,1122,1121,1219
20230810,123300,44439778,1121,1121,1121,1121,5101
20230810,123200,38721557,1121,1118,1121,1118,4074
20230810,123100,34159529,1118,1118,1118,1118,69
20230810,123000,34082387,1116,1116,1116,1116,0
20230810,122900,34082387,1116,1116,1116,1116,0
20230810,122800,34082387,1116,1116,1116,1116,0
20230810,122700,34082387,1116,1116,1116,1116,0
20230810,122600,34082387,1116,1116,1116,1116,0
20230810,122500,34082387,1116,1116,1116,1116,500
20230810,122400,33524387,1116,1116,1116,1116,0
20230810,122300,33524387,1116,1116,1116,1116,0
20230810,122200,33524387,1116,1116,1116,1116,0
20230810,122100,33524387,1116,1116,1116,1116,631
20230810,122000,32820191,1116,1116,1116,1116,0
20230810,121900,32820191,1116,1116,1116,1116,0
20230810,121800,32820191,1116,1116,1116,1116,316
20230810,121700,32467535,1118,1118,1118,1118,0
20230810,121600,32467535,1118,1118,1118,1118,0
20230810,121500,32467535,1118,1118,1118,1118,0
20230810,121400,32467535,1118,1118,1118,1118,0
20230810,121300,32467535,1118,1118,1118,1118,0
20230810,121200,32467535,1118,1118,1118,1118,0
20230810,121100,32467535,1118,1118,1118,1118,0
20230810,121000,32467535,1118,1118,1118,1118,0
20230810,120900,32467535,1118,1118,1118,1118,0
20230810,120800,32467535,1118,1118,1118,1118,0
20230810,120700,32467535,1118,1118,1118,1118,0
20230810,120600,32467535,1118,1118,1118,1118,0
20230810,120500,32467535,1118,1118,1118,1118,0
20230810,120400,32467535,1118,1118,1118,1118,0
20230810,120300,32467535,1118,1118,1118,1118,0
20230810,120200,32467535,1118,1118,1118,1118,0
20230810,120100,32467535,1118,1118,1118,1118,0
20230810,120000,32467535,1118,1118,1118,1118,0
20230810,115900,32467535,1118,1118,1118,1118,200
20230810,115800,32243935,1118,1118,1118,1118,0
20230810,115700,32243935,1118,1118,1118,1118,0
20230810,115600,32243935,1118,1118,1118,1118,0
20230810,115500,32243935,1118,1118,1118,1118,0
20230810,115400,32243935,1118,1118,1118,1118,0
20230810,115300,32243935,1118,1118,1118,1118,0
20230810,115200,32243935,1118,1118,1118,1118,0
20230810,115100,32243935,1118,1118,1118,1118,0
20230810,115000,32243935,1118,1118,1118,1118,820
20230810,114900,31327175,1118,1118,1118,1118,1180
20230810,114800,30007935,1118,1117,1118,1117,500
20230810,114700,29449256,1117,1118,1118,1117,183
20230810,114600,29244841,1118,1118,1118,1118,1
20230810,114500,29243723,1117,1117,1117,1117,271
20230810,114400,28941016,1117,1117,1117,1117,0
20230810,114300,28941016,1117,1117,1117,1117,0
20230810,114200,28941016,1117,1117,1117,1117,1
20230810,114100,28939899,1114,1114,1114,1114,0
20230810,114000,28939899,1114,1114,1114,1114,0
20230810,113900,28939899,1114,1114,1114,1114,0
20230810,113800,28939899,1114,1114,1114,1114,0
20230810,113700,28939899,1114,1114,1114,1114,0
20230810,113600,28939899,1114,1114,1114,1114,0
20230810,113500,28939899,1114,1115,1115,1114,351
20230810,113400,28548682,1117,1116,1117,1116,6
20230810,113300,28541985,1117,1117,1117,1117,0
20230810,113200,28541985,1117,1117,1117,1117,0
20230810,113100,28541985,1117,1117,1117,1117,0
20230810,113000,28541985,1117,1117,1117,1117,0
20230810,112900,28541985,1117,1117,1117,1117,0
20230810,112800,28541985,1117,1117,1117,1117,0
20230810,112700,28541985,1117,1117,1117,1117,0
20230810,112600,28541985,1117,1118,1118,1117,1378
20230810,112500,27002758,1118,1118,1118,1118,10
20230810,112400,26991578,1118,1118,1118,1118,0
20230810,112300,26991578,1118,1118,1118,1118,0
20230810,112200,26991578,1118,1117,1118,1117,122
20230810,112100,26855302,1117,1117,1117,1117,52
20230810,112000,26797218,1117,1117,1117,1117,2
20230810,111900,26794984,1114,1115,1115,1114,250
20230810,111800,26516479,1117,1117,1117,1117,0
20230810,111700,26516479,1117,1117,1117,1117,1
20230810,111600,26515362,1116,1116,1116,1116,0
20230810,111500,26515362,1116,1116,1116,1116,7
20230810,111400,26507550,1116,1116,1116,1116,0
20230810,111300,26507550,1116,1116,1116,1116,0
20230810,111200,26507550,1116,1115,1116,1115,295
20230810,111100,26178624,1115,1115,1115,1115,0
20230810,111000,26178624,1115,1115,1115,1115,200
20230810,110900,25955624,1115,1115,1115,1115,100
20230810,110800,25844124,1115,1115,1115,1115,13
20230810,110700,25829629,1115,1115,1115,1115,180
20230810,110600,25628929,1115,1114,1115,1114,1600
20230810,110500,23846008,1114,1114,1114,1114,1
20230810,110400,23844894,1113,1113,1113,1113,0
20230810,110300,23844894,1113,1113,1113,1113,0
20230810,110200,23844894,1113,1113,1113,1113,0
20230810,110100,23844894,1113,1113,1113,1113,0
20230810,110000,23844894,1113,1113,1113,1113,0
20230810,105900,23844894,1113,1113,1113,1113,18
20230810,105800,23824860,1113,1113,1113,1113,947
20230810,105700,22770849,1114,1114,1114,1114,800
20230810,105600,21879649,1114,1114,1114,1114,0
20230810,105500,21879649,1114,1114,1114,1114,188
20230810,105400,21670217,1114,1114,1114,1114,0
20230810,105300,21670217,1114,1114,1114,1114,0
20230810,105200,21670217,1114,1114,1114,1114,1
20230810,105100,21669103,1113,1113,1113,1113,767
20230810,105000,20815432,1113,1113,1113,1113,736
20230810,104900,19996264,1113,1113,1113,1113,0
20230810,104800,19996264,1113,1113,1113,1113,0
20230810,104700,19996264,1113,1113,1113,1113,0
20230810,104600,19996264,1113,1113,1113,1113,0
20230810,104500,19996264,1113,1113,1113,1113,0
20230810,104400,19996264,1113,1113,1113,1113,0
20230810,104300,19996264,1113,1113,1113,1113,0
20230810,104200,19996264,1113,1113,1113,1113,0
20230810,104100,19996264,1113,1113,1113,1113,2000
20230810,104000,17770264,1113,1113,1113,1113,0
20230810,103900,17770264,1113,1113,1113,1113,0
20230810,103800,17770264,1113,1113,1113,1113,0
20230810,103700,17770264,1113,1113,1113,1113,0
20230810,103600,17770264,1113,1113,1113,1113,0
20230810,103500,17770264,1113,1112,1113,1112,1121
20230810,103400,16523250,1112,1112,1112,1112,0
20230810,103300,16523250,1112,1112,1112,1112,0
20230810,103200,16523250,1112,1112,1112,1112,0
20230810,103100,16523250,1112,1112,1112,1112,0
20230810,103000,16523250,1112,1112,1112,1112,0
20230810,102900,16523250,1112,1112,1112,1112,30
20230810,102800,16489890,1112,1112,1112,1112,0
20230810,102700,16489890,1112,1112,1112,1112,10
20230810,102600,16478770,1112,1112,1112,1112,0
20230810,102500,16478770,1112,1112,1112,1112,0
20230810,102400,16478770,1112,1112,1112,1112,0
20230810,102300,16478770,1112,1112,1112,1112,0
20230810,102200,16478770,1112,1112,1112,1112,0
20230810,102100,16478770,1112,1112,1112,1112,0
20230810,102000,16478770,1112,1112,1112,1112,0
20230810,101900,16478770,1112,1112,1112,1112,0
20230810,101800,16478770,1112,1112,1112,1112,0
20230810,101700,16478770,1112,1112,1112,1112,0
20230810,101600,16478770,1112,1112,1112,1112,0
20230810,101500,16478770,1112,1112,1112,1112,0
20230810,101400,16478770,1112,1112,1112,1112,0
20230810,101300,16478770,1112,1112,1112,1112,0
20230810,101200,16478770,1112,1112,1112,1112,0
20230810,101100,16478770,1112,1112,1112,1112,0
20230810,101000,16478770,1112,1112,1112,1112,0
20230810,100900,16478770,1112,1112,1112,1112,0
20230810,100800,16478770,1112,1112,1112,1112,0
20230810,100700,16478770,1112,1112,1112,1112,0
20230810,100600,16478770,1112,1112,1112,1112,0
20230810,100500,16478770,1112,1112,1112,1112,0
20230810,100400,16478770,1112,1112,1112,1112,339
20230810,100300,16101802,1112,1112,1112,1112,161
20230810,100200,15922770,1107,1107,1107,1107,0
20230810,100100,15922770,1107,1107,1107,1107,0
20230810,100000,15922770,1107,1107,1107,1107,0
20230810,095900,15922770,1107,1107,1107,1107,0
20230810,095800,15922770,1107,1107,1107,1107,0
20230810,095700,15922770,1107,1107,1107,1107,0
20230810,095600,15922770,1107,1107,1107,1107,160
20230810,095500,15745650,1107,1107,1107,1107,0
20230810,095400,15745650,1107,1107,1107,1107,0
20230810,095300,15745650,1107,1107,1107,1107,16
20230810,095200,15727938,1107,1107,1107,1107,0
20230810,095100,15727938,1107,1107,1107,1107,0
20230810,095000,15727938,1107,1107,1107,1107,0
20230810,094900,15727938,1107,1107,1107,1107,0
20230810,094800,15727938,1107,1107,1107,1107,27
20230810,094700,15698049,1107,1107,1107,1107,0
20230810,094600,15698049,1107,1107,1107,1107,0
20230810,094500,15698049,1107,1107,1107,1107,0
20230810,094400,15698049,1107,1107,1107,1107,0
20230810,094300,15698049,1107,1107,1107,1107,1
20230810,094200,15696942,1106,1106,1106,1106,0
20230810,094100,15696942,1106,1106,1106,1106,0
20230810,094000,15696942,1106,1106,1106,1106,53
20230810,093900,15638324,1110,1110,1110,1110,0
20230810,093800,15638324,1110,1110,1110,1110,10
20230810,093700,15627224,1115,1115,1115,1115,0
20230810,093600,15627224,1115,1115,1115,1115,12
20230810,093500,15613844,1115,1114,1115,1114,437
20230810,093400,15127025,1114,1114,1114,1114,1
20230810,093300,15125911,1114,1114,1114,1114,155
20230810,093200,14953241,1114,1114,1114,1114,1
20230810,093100,14952127,1114,1114,1114,1114,1
20230810,093000,14951013,1106,1111,1114,1106,773
20230810,092900,14091094,1111,1105,1111,1105,37
20230810,092800,14050149,1105,1105,1105,1105,0
20230810,092700,14050149,1105,1105,1105,1105,0
20230810,092600,14050149,1105,1105,1105,1105,0
20230810,092500,14050149,1105,1106,1106,1105,778
20230810,092400,13190227,1106,1106,1106,1106,0
20230810,092300,13190227,1106,1106,1106,1106,27
20230810,092200,13160365,1112,1112,1112,1112,7
20230810,092100,13152581,1105,1105,1105,1105,0
20230810,092000,13152581,1105,1105,1105,1105,179
20230810,091900,12954786,1104,1104,1104,1104,0
20230810,091800,12954786,1104,1106,1106,1104,36
20230810,091700,12915024,1105,1105,1105,1105,0
20230810,091600,12915024,1105,1105,1105,1105,0
20230810,091500,12915024,1105,1105,1105,1105,50
20230810,091400,12859774,1106,1106,1106,1106,1
20230810,091300,12858668,1106,1106,1106,1106,27
20230810,091200,12828806,1105,1105,1105,1105,0
20230810,091100,12828806,1105,1105,1105,1105,0
20230810,091000,12828806,1105,1107,1107,1105,116
20230810,090900,12700418,1114,1114,1114,1114,1500
20230810,090800,11029418,1114,1114,1114,1114,245
20230810,090700,10756488,1114,1114,1114,1114,0
20230810,090600,10756488,1114,1104,1114,1104,1017
20230810,090500,9626952,1104,1110,1110,1104,271
20230810,090400,9327216,1104,1104,1104,1104,134
20230810,090300,9179280,1105,1107,1107,1105,357
20230810,090200,8784107,1107,1107,1107,1107,0
20230810,090100,8784107,1107,1109,1109,1107,86
20230810,090000,8688819,1110,1114,1114,1110,7805