KissMeData/034830/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190700,382962206,1258,1258,1258,1258,3256
20230809,190600,382962206,1258,1258,1258,1258,0
20230809,190500,382962206,1258,1258,1258,1258,0
20230809,190400,382962206,1258,1258,1258,1258,0
20230809,190300,382962206,1258,1258,1258,1258,0
20230809,190200,382962206,1258,1258,1258,1258,0
20230809,190100,382962206,1258,1258,1258,1258,0
20230809,190000,382962206,1258,1258,1258,1258,0
20230809,185900,382962206,1258,1258,1258,1258,0
20230809,185800,382962206,1258,1258,1258,1258,0
20230809,185700,382962206,1258,1258,1258,1258,0
20230809,185600,382962206,1258,1258,1258,1258,0
20230809,185500,382962206,1258,1258,1258,1258,0
20230809,185400,382962206,1258,1258,1258,1258,0
20230809,185300,382962206,1258,1258,1258,1258,0
20230809,185200,382962206,1258,1258,1258,1258,0
20230809,185100,382962206,1258,1258,1258,1258,0
20230809,185000,382962206,1258,1258,1258,1258,0
20230809,184900,382962206,1258,1258,1258,1258,0
20230809,184800,382962206,1258,1258,1258,1258,0
20230809,184700,382962206,1258,1258,1258,1258,0
20230809,184600,382962206,1258,1258,1258,1258,0
20230809,184500,382962206,1258,1258,1258,1258,0
20230809,184400,382962206,1258,1258,1258,1258,0
20230809,184300,382962206,1258,1258,1258,1258,0
20230809,184200,382962206,1258,1258,1258,1258,0
20230809,184100,382962206,1258,1258,1258,1258,0
20230809,184000,382962206,1258,1258,1258,1258,0
20230809,183900,382962206,1258,1258,1258,1258,0
20230809,183800,382962206,1258,1258,1258,1258,0
20230809,183700,382962206,1258,1258,1258,1258,3256
20230809,183600,382962206,1258,1258,1258,1258,0
20230809,183500,382962206,1258,1258,1258,1258,0
20230809,183400,382962206,1258,1258,1258,1258,0
20230809,183300,382962206,1258,1258,1258,1258,0
20230809,183200,382962206,1258,1258,1258,1258,0
20230809,183100,382962206,1258,1258,1258,1258,0
20230809,183000,382962206,1258,1258,1258,1258,0
20230809,182900,382962206,1258,1258,1258,1258,0
20230809,182800,382962206,1258,1258,1258,1258,0
20230809,182700,382962206,1258,1258,1258,1258,0
20230809,182600,382962206,1258,1258,1258,1258,0
20230809,182500,382962206,1258,1258,1258,1258,0
20230809,182400,382962206,1258,1258,1258,1258,0
20230809,182300,382962206,1258,1258,1258,1258,0
20230809,182200,382962206,1258,1258,1258,1258,0
20230809,182100,382962206,1258,1258,1258,1258,0
20230809,182000,382962206,1258,1258,1258,1258,0
20230809,181900,382962206,1258,1258,1258,1258,0
20230809,181800,382962206,1258,1258,1258,1258,0
20230809,181700,382962206,1258,1258,1258,1258,0
20230809,181600,382962206,1258,1258,1258,1258,0
20230809,181500,382962206,1258,1258,1258,1258,0
20230809,181400,382962206,1258,1258,1258,1258,0
20230809,181300,382962206,1258,1258,1258,1258,0
20230809,181200,382962206,1258,1258,1258,1258,0
20230809,181100,382962206,1258,1258,1258,1258,0
20230809,181000,382962206,1258,1258,1258,1258,0
20230809,180900,382962206,1258,1258,1258,1258,0
20230809,180800,382962206,1258,1258,1258,1258,0
20230809,180700,382962206,1258,1258,1258,1258,3256
20230809,180600,382962206,1258,1258,1258,1258,0
20230809,180500,382962206,1258,1258,1258,1258,0
20230809,180400,382962206,1258,1258,1258,1258,0
20230809,180300,382962206,1258,1258,1258,1258,0
20230809,180200,382962206,1258,1258,1258,1258,0
20230809,180100,382962206,1258,1258,1258,1258,0
20230809,180000,382962206,1258,1258,1258,1258,0
20230809,175900,382962206,1258,1258,1258,1258,0
20230809,175800,382962206,1258,1258,1258,1258,0
20230809,175700,382962206,1258,1258,1258,1258,0
20230809,175600,382962206,1258,1258,1258,1258,0
20230809,175500,382962206,1258,1258,1258,1258,0
20230809,175400,382962206,1258,1258,1258,1258,0
20230809,175300,382962206,1258,1258,1258,1258,0
20230809,175200,382962206,1258,1258,1258,1258,0
20230809,175100,382962206,1258,1258,1258,1258,0
20230809,175000,382962206,1258,1258,1258,1258,0
20230809,174900,382962206,1258,1258,1258,1258,0
20230809,174800,382962206,1258,1258,1258,1258,0
20230809,174700,382962206,1258,1258,1258,1258,0
20230809,174600,382962206,1258,1258,1258,1258,0
20230809,174500,382962206,1258,1258,1258,1258,0
20230809,174400,382962206,1258,1258,1258,1258,0
20230809,174300,382962206,1258,1258,1258,1258,0
20230809,174200,382962206,1258,1258,1258,1258,0
20230809,174100,382962206,1258,1258,1258,1258,0
20230809,174000,382962206,1258,1258,1258,1258,0
20230809,173900,382962206,1258,1258,1258,1258,0
20230809,173800,382962206,1258,1258,1258,1258,0
20230809,173700,382962206,1258,1258,1258,1258,3256
20230809,173600,382962206,1258,1258,1258,1258,0
20230809,173500,382962206,1258,1258,1258,1258,0
20230809,173400,382962206,1258,1258,1258,1258,0
20230809,173300,382962206,1258,1258,1258,1258,0
20230809,173200,382962206,1258,1258,1258,1258,0
20230809,173100,382962206,1258,1258,1258,1258,0
20230809,173000,382962206,1258,1258,1258,1258,0
20230809,172900,382962206,1258,1258,1258,1258,0
20230809,172800,382962206,1258,1258,1258,1258,0
20230809,172700,382962206,1258,1258,1258,1258,0
20230809,172600,382962206,1258,1258,1258,1258,0
20230809,172500,382962206,1258,1258,1258,1258,0
20230809,172400,382962206,1258,1258,1258,1258,0
20230809,172300,382962206,1258,1258,1258,1258,0
20230809,172200,382962206,1258,1258,1258,1258,0
20230809,172100,382962206,1258,1258,1258,1258,0
20230809,172000,382962206,1258,1258,1258,1258,0
20230809,171900,382962206,1258,1258,1258,1258,0
20230809,171800,382962206,1258,1258,1258,1258,0
20230809,171700,382962206,1258,1258,1258,1258,0
20230809,171600,382962206,1258,1258,1258,1258,0
20230809,171500,382962206,1258,1258,1258,1258,0
20230809,171400,382962206,1258,1258,1258,1258,0
20230809,171300,382962206,1258,1258,1258,1258,0
20230809,171200,382962206,1258,1258,1258,1258,0
20230809,171100,382962206,1258,1258,1258,1258,0
20230809,171000,382962206,1258,1258,1258,1258,0
20230809,170900,382962206,1258,1258,1258,1258,0
20230809,170800,382962206,1258,1258,1258,1258,0
20230809,170700,382962206,1258,1258,1258,1258,3256
20230809,170600,382962206,1258,1258,1258,1258,0
20230809,170500,382962206,1258,1258,1258,1258,0
20230809,170400,382962206,1258,1258,1258,1258,0
20230809,170300,382962206,1258,1258,1258,1258,0
20230809,170200,382962206,1258,1258,1258,1258,0
20230809,170100,382962206,1258,1258,1258,1258,0
20230809,170000,382962206,1258,1258,1258,1258,0
20230809,165900,382962206,1258,1258,1258,1258,0
20230809,165800,382962206,1258,1258,1258,1258,0
20230809,165700,382962206,1258,1258,1258,1258,0
20230809,165600,382962206,1258,1258,1258,1258,0
20230809,165500,382962206,1258,1258,1258,1258,0
20230809,165400,382962206,1258,1258,1258,1258,0
20230809,165300,382962206,1258,1258,1258,1258,0
20230809,165200,382962206,1258,1258,1258,1258,0
20230809,165100,382962206,1258,1258,1258,1258,0
20230809,165000,382962206,1258,1258,1258,1258,0
20230809,164900,382962206,1258,1258,1258,1258,0
20230809,164800,382962206,1258,1258,1258,1258,0
20230809,164700,382962206,1258,1258,1258,1258,0
20230809,164600,382962206,1258,1258,1258,1258,0
20230809,164500,382962206,1258,1258,1258,1258,0
20230809,164400,382962206,1258,1258,1258,1258,0
20230809,164300,382962206,1258,1258,1258,1258,0
20230809,164200,382962206,1258,1258,1258,1258,0
20230809,164100,382962206,1258,1258,1258,1258,0
20230809,164000,382962206,1258,1258,1258,1258,0
20230809,163900,382962206,1258,1258,1258,1258,0
20230809,163800,382962206,1258,1258,1258,1258,0
20230809,163700,382962206,1258,1258,1258,1258,3256
20230809,163600,382962206,1258,1258,1258,1258,0
20230809,163500,382962206,1258,1258,1258,1258,0
20230809,163400,382962206,1258,1258,1258,1258,0
20230809,163300,382962206,1258,1258,1258,1258,0
20230809,163200,382962206,1258,1258,1258,1258,0
20230809,163100,382962206,1258,1258,1258,1258,0
20230809,163000,382962206,1258,1258,1258,1258,0
20230809,162900,382962206,1258,1258,1258,1258,0
20230809,162800,382962206,1258,1258,1258,1258,0
20230809,162700,382962206,1258,1258,1258,1258,0
20230809,162600,382962206,1258,1258,1258,1258,0
20230809,162500,382962206,1258,1258,1258,1258,0
20230809,162400,382962206,1258,1258,1258,1258,0
20230809,162300,382962206,1258,1258,1258,1258,0
20230809,162200,382962206,1258,1258,1258,1258,0
20230809,162100,382962206,1258,1258,1258,1258,0
20230809,162000,382962206,1258,1258,1258,1258,0
20230809,161900,382962206,1258,1258,1258,1258,0
20230809,161800,382962206,1258,1258,1258,1258,0
20230809,161700,382962206,1258,1258,1258,1258,0
20230809,161600,382962206,1258,1258,1258,1258,0
20230809,161500,382962206,1258,1258,1258,1258,0
20230809,161400,382962206,1258,1258,1258,1258,0
20230809,161300,382962206,1258,1258,1258,1258,0
20230809,161200,382962206,1258,1258,1258,1258,0
20230809,161100,382962206,1258,1258,1258,1258,0
20230809,161000,382962206,1258,1258,1258,1258,0
20230809,160900,382962206,1258,1258,1258,1258,0
20230809,160800,382962206,1258,1258,1258,1258,0
20230809,160700,382962206,1258,1258,1258,1258,3256
20230809,160600,382962206,1258,1258,1258,1258,0
20230809,160500,382962206,1258,1258,1258,1258,0
20230809,160400,382962206,1258,1258,1258,1258,0
20230809,160300,382962206,1258,1258,1258,1258,0
20230809,160200,382962206,1258,1258,1258,1258,0
20230809,160100,382962206,1258,1258,1258,1258,0
20230809,160000,382962206,1258,1258,1258,1258,0
20230809,155900,382962206,1258,1258,1258,1258,0
20230809,155800,382962206,1258,1258,1258,1258,0
20230809,155700,382962206,1258,1258,1258,1258,0
20230809,155600,382962206,1258,1258,1258,1258,0
20230809,155500,382962206,1258,1258,1258,1258,0
20230809,155400,382962206,1258,1258,1258,1258,0
20230809,155300,382962206,1258,1258,1258,1258,0
20230809,155200,382962206,1258,1258,1258,1258,0
20230809,155100,382962206,1258,1258,1258,1258,0
20230809,155000,382962206,1258,1258,1258,1258,0
20230809,154900,382962206,1258,1258,1258,1258,0
20230809,154800,382962206,1258,1258,1258,1258,0
20230809,154700,382962206,1258,1258,1258,1258,0
20230809,154600,382962206,1258,1258,1258,1258,0
20230809,154500,382962206,1258,1258,1258,1258,0
20230809,154400,382962206,1258,1258,1258,1258,0
20230809,154300,382962206,1258,1258,1258,1258,0
20230809,154200,382962206,1258,1258,1258,1258,0
20230809,154100,382962206,1258,1258,1258,1258,0
20230809,154000,382962206,1258,1258,1258,1258,0
20230809,153900,382962206,1258,1258,1258,1258,0
20230809,153800,382962206,1258,1258,1258,1258,0
20230809,153700,382962206,1258,1258,1258,1258,3256
20230809,153600,382962206,1258,1258,1258,1258,0
20230809,153500,382962206,1258,1258,1258,1258,0
20230809,153400,382962206,1258,1258,1258,1258,0
20230809,153300,382962206,1258,1258,1258,1258,0
20230809,153200,382962206,1258,1258,1258,1258,0
20230809,153100,382962206,1258,1258,1258,1258,0
20230809,153000,382962206,1258,1258,1258,1258,3256
20230809,152900,378866158,1258,1258,1258,1258,0
20230809,152800,378866158,1258,1258,1258,1258,0
20230809,152700,378866158,1258,1258,1258,1258,0
20230809,152600,378866158,1258,1258,1258,1258,0
20230809,152500,378866158,1258,1258,1258,1258,0
20230809,152400,378866158,1258,1258,1258,1258,0
20230809,152300,378866158,1258,1258,1258,1258,0
20230809,152200,378866158,1258,1258,1258,1258,0
20230809,152100,378866158,1258,1258,1258,1258,0
20230809,152000,378866158,1258,1258,1258,1258,0
20230809,151900,378866158,1258,1257,1258,1256,1134
20230809,151800,377440728,1257,1256,1257,1256,1208
20230809,151700,375922440,1256,1256,1257,1256,230
20230809,151600,375633530,1256,1256,1257,1256,1894
20230809,151500,373252931,1257,1257,1257,1256,846
20230809,151400,372189627,1256,1256,1257,1256,197
20230809,151300,371942141,1256,1256,1257,1256,2131
20230809,151200,369265186,1256,1256,1257,1256,259
20230809,151100,368939752,1256,1256,1256,1256,114
20230809,151000,368796568,1256,1256,1256,1256,37
20230809,150900,368750096,1257,1257,1257,1257,316
20230809,150800,368352884,1257,1256,1257,1256,677
20230809,150700,367502096,1256,1256,1256,1256,109
20230809,150600,367365192,1256,1256,1256,1256,100
20230809,150500,367239592,1256,1256,1256,1256,218
20230809,150400,366965784,1255,1255,1255,1255,38
20230809,150300,366918094,1256,1256,1256,1256,0
20230809,150200,366918094,1256,1256,1256,1255,1103
20230809,150100,365533726,1256,1256,1256,1256,2484
20230809,150000,362413822,1256,1256,1256,1256,0
20230809,145900,362413822,1256,1255,1256,1254,4665
20230809,145800,356557085,1255,1255,1256,1255,34606
20230809,145700,313126090,1256,1256,1256,1255,1001
20230809,145600,311868936,1256,1256,1256,1256,104
20230809,145500,311738312,1256,1256,1257,1256,2534
20230809,145400,308554313,1257,1257,1257,1256,1502
20230809,145300,306667445,1257,1257,1257,1256,205
20230809,145200,306409940,1257,1256,1257,1256,1408
20230809,145100,304641195,1257,1256,1257,1256,1502
20230809,145000,302754330,1257,1257,1257,1256,2366
20230809,144900,299781574,1257,1257,1257,1257,31
20230809,144800,299742607,1258,1256,1258,1256,1388
20230809,144700,297998725,1258,1256,1258,1256,1507
20230809,144600,296105141,1257,1256,1257,1256,1272
20230809,144500,294507348,1257,1257,1257,1257,994
20230809,144400,293257890,1257,1256,1257,1256,1419
20230809,144300,291475319,1257,1257,1257,1257,1236
20230809,144200,289921667,1258,1258,1258,1258,12
20230809,144100,289906571,1258,1258,1258,1256,3264
20230809,144000,285802681,1258,1258,1258,1256,1522
20230809,143900,283890227,1258,1256,1258,1256,1450
20230809,143800,282068685,1256,1256,1256,1256,67
20230809,143700,281984533,1256,1258,1258,1256,1169
20230809,143600,280515134,1258,1257,1258,1257,1389
20230809,143500,278768883,1257,1257,1257,1257,3
20230809,143400,278765112,1258,1257,1258,1256,1752
20230809,143300,276563364,1257,1257,1257,1257,1205
20230809,143200,275048679,1258,1257,1258,1256,2015
20230809,143100,272516254,1256,1256,1256,1256,1
20230809,143000,272514998,1256,1257,1257,1256,1299
20230809,142900,270883266,1257,1256,1257,1256,1373
20230809,142800,269158554,1257,1257,1257,1256,1302
20230809,142700,267521986,1256,1256,1256,1256,1186
20230809,142600,266032370,1256,1256,1257,1256,3308
20230809,142500,261875422,1257,1257,1257,1256,1863
20230809,142400,259534742,1257,1257,1257,1257,500
20230809,142300,258906242,1257,1256,1257,1256,1389
20230809,142200,257161380,1257,1256,1257,1256,5387
20230809,142100,250391032,1257,1256,1257,1256,3858
20230809,142000,245542637,1257,1257,1257,1257,1375
20230809,141900,243814262,1257,1257,1257,1256,2227
20230809,141800,241016034,1256,1257,1257,1256,2235
20230809,141700,238208088,1257,1257,1257,1257,1
20230809,141600,238206831,1257,1256,1257,1256,4358
20230809,141500,232732311,1256,1253,1256,1253,1514
20230809,141400,230834060,1255,1253,1255,1253,1896
20230809,141300,228457251,1254,1254,1254,1254,10
20230809,141200,228444711,1254,1253,1254,1253,1512
20230809,141100,226549774,1254,1254,1256,1254,2147
20230809,141000,223856458,1254,1254,1254,1254,158
20230809,140900,223658326,1254,1256,1256,1254,516
20230809,140800,223010232,1256,1254,1256,1254,1900
20230809,140700,220626726,1254,1254,1254,1254,1111
20230809,140600,219233532,1256,1256,1256,1256,47
20230809,140500,219174500,1256,1254,1256,1254,1463
20230809,140400,217339194,1255,1254,1255,1254,1322
20230809,140300,215681195,1254,1254,1256,1254,1426
20230809,140200,213892423,1255,1255,1255,1255,0
20230809,140100,213892423,1255,1254,1255,1254,1520
20230809,140000,211985967,1254,1254,1255,1254,1465
20230809,135900,210148571,1255,1255,1255,1255,0
20230809,135800,210148571,1255,1255,1256,1255,1018
20230809,135700,208870935,1256,1256,1256,1256,0
20230809,135600,208870935,1256,1256,1256,1256,20
20230809,135500,208845815,1255,1255,1256,1255,265
20230809,135400,208513167,1255,1254,1255,1254,284
20230809,135300,208156787,1255,1255,1256,1255,6436
20230809,135200,200079212,1255,1255,1255,1255,66
20230809,135100,199996382,1255,1255,1256,1255,276
20230809,135000,199649933,1255,1255,1255,1255,72
20230809,134900,199559573,1255,1255,1256,1255,319
20230809,134800,199159163,1255,1256,1256,1255,1851
20230809,134700,196835759,1255,1255,1255,1255,76
20230809,134600,196740379,1255,1256,1256,1255,13383
20230809,134500,179931409,1256,1256,1257,1256,71
20230809,134400,179842232,1256,1256,1257,1256,64
20230809,134300,179761846,1256,1256,1257,1256,1022
20230809,134200,178478048,1256,1256,1256,1256,74
20230809,134100,178385104,1257,1256,1257,1256,112
20230809,134000,178244388,1256,1256,1256,1256,81
20230809,133900,178142652,1256,1256,1257,1256,110
20230809,133800,178004448,1256,1256,1256,1256,70
20230809,133700,177916528,1256,1256,1257,1256,144
20230809,133600,177735623,1257,1256,1257,1256,61
20230809,133500,177659006,1256,1257,1257,1256,1076
20230809,133400,176306541,1256,1256,1257,1256,111
20230809,133300,176167084,1256,1256,1257,1256,131
20230809,133200,176002534,1257,1256,1257,1256,149
20230809,133100,175815347,1256,1256,1257,1256,971
20230809,133000,174595568,1256,1256,1257,1256,106
20230809,132900,174462431,1257,1256,1257,1256,214
20230809,132800,174193595,1256,1256,1257,1256,110
20230809,132700,174055394,1256,1256,1256,1256,132
20230809,132600,173889602,1258,1258,1258,1258,0
20230809,132500,173889602,1258,1257,1258,1257,970
20230809,132400,172670260,1258,1258,1258,1258,0
20230809,132300,172670260,1258,1258,1258,1258,0
20230809,132200,172670260,1258,1257,1258,1257,295
20230809,132100,172299377,1257,1257,1257,1257,1277
20230809,132000,170694188,1256,1256,1256,1256,0
20230809,131900,170694188,1256,1256,1256,1256,0
20230809,131800,170694188,1256,1256,1256,1256,2
20230809,131700,170691676,1257,1257,1257,1257,3
20230809,131600,170687905,1257,1257,1257,1257,103
20230809,131500,170558434,1257,1257,1257,1256,1790
20230809,131400,168309099,1257,1257,1257,1257,18
20230809,131300,168286473,1257,1257,1257,1257,4
20230809,131200,168281445,1257,1257,1257,1257,1293
20230809,131100,166656144,1257,1257,1257,1257,0
20230809,131000,166656144,1257,1256,1257,1256,721
20230809,130900,165750423,1257,1257,1257,1257,1
20230809,130800,165749166,1257,1257,1257,1257,0
20230809,130700,165749166,1257,1256,1257,1256,1659
20230809,130600,163665106,1257,1257,1257,1257,0
20230809,130500,163665106,1257,1257,1257,1257,1
20230809,130400,163663849,1257,1256,1257,1256,52
20230809,130300,163598487,1256,1256,1256,1256,0
20230809,130200,163598487,1256,1256,1256,1256,0
20230809,130100,163598487,1256,1256,1256,1256,0
20230809,130000,163598487,1256,1256,1257,1256,1938
20230809,125900,161163985,1257,1256,1257,1255,3845
20230809,125800,156333962,1256,1256,1256,1256,0
20230809,125700,156333962,1256,1256,1256,1256,0
20230809,125600,156333962,1256,1256,1256,1256,14
20230809,125500,156316378,1256,1256,1256,1256,2
20230809,125400,156313866,1256,1255,1256,1255,117
20230809,125300,156166967,1255,1255,1255,1255,209
20230809,125200,155904672,1255,1255,1255,1254,14
20230809,125100,155887103,1255,1255,1255,1255,19
20230809,125000,155863258,1255,1255,1255,1255,7
20230809,124900,155854473,1255,1255,1255,1255,5
20230809,124800,155848198,1255,1255,1255,1255,0
20230809,124700,155848198,1255,1255,1255,1255,4
20230809,124600,155843178,1255,1255,1255,1255,0
20230809,124500,155843178,1255,1255,1255,1255,6
20230809,124400,155835648,1255,1255,1255,1255,65
20230809,124300,155754073,1255,1255,1255,1255,11
20230809,124200,155740268,1255,1255,1255,1255,0
20230809,124100,155740268,1255,1255,1255,1255,0
20230809,124000,155740268,1255,1255,1255,1254,7
20230809,123900,155731484,1255,1255,1255,1255,0
20230809,123800,155731484,1255,1255,1255,1255,2
20230809,123700,155728974,1255,1255,1255,1255,5
20230809,123600,155722699,1255,1255,1255,1255,10
20230809,123500,155710149,1254,1255,1255,1254,471
20230809,123400,155119140,1256,1256,1256,1256,1033
20230809,123300,153821692,1256,1256,1256,1256,0
20230809,123200,153821692,1256,1256,1256,1255,6080
20230809,123100,146190341,1256,1256,1256,1256,3
20230809,123000,146186573,1256,1256,1256,1256,0
20230809,122900,146186573,1256,1256,1256,1256,4
20230809,122800,146181549,1255,1255,1255,1255,0
20230809,122700,146181549,1255,1255,1256,1255,30
20230809,122600,146143894,1256,1256,1256,1256,50
20230809,122500,146081094,1256,1256,1256,1256,0
20230809,122400,146081094,1256,1256,1256,1256,45
20230809,122300,146024574,1255,1255,1255,1255,0
20230809,122200,146024574,1255,1255,1255,1255,2
20230809,122100,146022064,1256,1256,1256,1256,0
20230809,122000,146022064,1256,1256,1256,1256,20
20230809,121900,145996944,1256,1255,1256,1255,3
20230809,121800,145993177,1255,1255,1255,1255,0
20230809,121700,145993177,1255,1255,1255,1255,0
20230809,121600,145993177,1255,1255,1255,1255,0
20230809,121500,145993177,1255,1255,1255,1255,5
20230809,121400,145986902,1255,1255,1255,1255,5
20230809,121300,145980627,1256,1256,1256,1256,0
20230809,121200,145980627,1256,1256,1256,1256,0
20230809,121100,145980627,1256,1256,1256,1255,3753
20230809,121000,141270071,1257,1257,1257,1257,0
20230809,120900,141270071,1257,1256,1257,1256,545
20230809,120800,140585470,1257,1257,1257,1257,21
20230809,120700,140559073,1257,1257,1257,1257,1
20230809,120600,140557816,1257,1257,1257,1257,136
20230809,120500,140386864,1258,1258,1258,1258,2
20230809,120400,140384348,1258,1258,1258,1258,203
20230809,120300,140128974,1258,1259,1259,1258,2
20230809,120200,140126457,1259,1259,1259,1259,1
20230809,120100,140125198,1255,1255,1255,1255,51
20230809,120000,140061193,1259,1259,1259,1255,94
20230809,115900,139942851,1259,1259,1259,1259,2
20230809,115800,139940333,1260,1260,1260,1260,1
20230809,115700,139939073,1259,1259,1259,1259,1
20230809,115600,139937814,1259,1259,1259,1259,49
20230809,115500,139876123,1259,1259,1259,1259,1
20230809,115400,139874864,1261,1261,1261,1259,309
20230809,115300,139485219,1259,1259,1261,1259,985
20230809,115200,138244534,1261,1261,1261,1261,0
20230809,115100,138244534,1261,1261,1261,1261,2
20230809,115000,138242012,1259,1258,1261,1255,660
20230809,114900,137412817,1261,1261,1261,1261,1
20230809,114800,137411556,1261,1261,1261,1261,7
20230809,114700,137402729,1261,1262,1262,1255,7705
20230809,114600,127723697,1260,1260,1260,1260,19
20230809,114500,127699757,1260,1260,1260,1260,0
20230809,114400,127699757,1260,1261,1261,1260,928
20230809,114300,126529577,1262,1262,1262,1262,1
20230809,114200,126528315,1262,1261,1262,1261,1354
20230809,114100,124820656,1260,1260,1260,1260,1848
20230809,114000,122492176,1260,1257,1260,1257,1123
20230809,113900,121078290,1257,1257,1257,1257,75
20230809,113800,120984015,1257,1257,1257,1257,0
20230809,113700,120984015,1257,1257,1257,1257,0
20230809,113600,120984015,1257,1257,1257,1257,0
20230809,113500,120984015,1257,1259,1259,1257,411
20230809,113400,120466569,1259,1258,1259,1258,60
20230809,113300,120391079,1258,1259,1259,1258,68
20230809,113200,120305485,1259,1259,1259,1259,60
20230809,113100,120229945,1259,1259,1259,1259,1
20230809,113000,120228686,1258,1259,1259,1258,7
20230809,112900,120219878,1259,1259,1259,1259,0
20230809,112800,120219878,1259,1259,1259,1259,363
20230809,112700,119762861,1258,1258,1258,1258,9
20230809,112600,119751539,1257,1257,1257,1257,100
20230809,112500,119625839,1258,1258,1258,1258,1
20230809,112400,119624581,1258,1258,1258,1258,2
20230809,112300,119622065,1258,1259,1259,1258,115
20230809,112200,119477340,1259,1259,1259,1259,1
20230809,112100,119476081,1260,1259,1260,1259,267
20230809,112000,119139863,1260,1260,1260,1260,1
20230809,111900,119138603,1260,1259,1260,1259,2507
20230809,111800,115981783,1260,1258,1260,1258,2886
20230809,111700,112348661,1258,1258,1258,1258,20
20230809,111600,112323501,1258,1257,1258,1256,8104
20230809,111500,102142327,1257,1256,1257,1256,11
20230809,111400,102128501,1257,1257,1257,1257,10
20230809,111300,102115931,1257,1257,1257,1257,50
20230809,111200,102053081,1256,1256,1256,1256,0
20230809,111100,102053081,1256,1256,1256,1256,44
20230809,111000,101997817,1256,1256,1256,1256,0
20230809,110900,101997817,1256,1256,1256,1256,20
20230809,110800,101972697,1256,1256,1256,1256,1907
20230809,110700,99577505,1256,1256,1256,1256,193
20230809,110600,99335097,1256,1256,1256,1256,398
20230809,110500,98835209,1256,1256,1256,1256,300
20230809,110400,98458409,1256,1256,1256,1256,109
20230809,110300,98321505,1256,1256,1256,1256,0
20230809,110200,98321505,1256,1256,1256,1256,1000
20230809,110100,97065505,1256,1258,1258,1256,3450
20230809,110000,92731861,1258,1258,1258,1258,10
20230809,105900,92719281,1257,1257,1257,1257,681
20230809,105800,91863264,1257,1257,1257,1257,3
20230809,105700,91859493,1257,1257,1258,1257,415
20230809,105600,91337438,1258,1258,1258,1258,1
20230809,105500,91336180,1258,1258,1258,1258,0
20230809,105400,91336180,1258,1255,1258,1255,3571
20230809,105300,86850998,1255,1255,1255,1255,1
20230809,105200,86849743,1255,1255,1255,1255,0
20230809,105100,86849743,1255,1255,1255,1255,0
20230809,105000,86849743,1255,1255,1255,1255,9
20230809,104900,86838448,1255,1255,1255,1255,1
20230809,104800,86837193,1255,1255,1255,1255,205
20230809,104700,86579918,1255,1255,1255,1255,1333
20230809,104600,84907003,1255,1256,1256,1255,481
20230809,104500,84303006,1256,1256,1256,1256,12855
20230809,104400,68157126,1257,1257,1257,1257,0
20230809,104300,68157126,1257,1257,1257,1257,0
20230809,104200,68157126,1257,1257,1257,1257,0
20230809,104100,68157126,1257,1257,1257,1257,275
20230809,104000,67811451,1256,1256,1256,1256,1
20230809,103900,67810195,1257,1257,1257,1257,0
20230809,103800,67810195,1257,1257,1257,1257,2380
20230809,103700,64818535,1257,1257,1257,1257,350
20230809,103600,64378585,1257,1257,1257,1257,1
20230809,103500,64377328,1257,1257,1257,1257,2
20230809,103400,64374814,1258,1257,1258,1256,119
20230809,103300,64225311,1257,1256,1257,1256,156
20230809,103200,64029238,1258,1257,1258,1257,519
20230809,103100,63376816,1257,1257,1258,1257,22
20230809,103000,63349156,1257,1257,1257,1257,581
20230809,102900,62618839,1257,1255,1257,1255,737
20230809,102800,61693271,1256,1256,1256,1256,543
20230809,102700,61011263,1256,1256,1256,1256,431
20230809,102600,60469927,1256,1256,1257,1256,423
20230809,102500,59938272,1255,1256,1256,1255,6
20230809,102400,59930739,1256,1255,1256,1255,2553
20230809,102300,56725776,1254,1254,1254,1254,0
20230809,102200,56725776,1254,1254,1254,1254,0
20230809,102100,56725776,1254,1254,1254,1254,4377
20230809,102000,51237018,1254,1254,1254,1254,0
20230809,101900,51237018,1254,1254,1255,1254,10272
20230809,101800,38345682,1254,1254,1254,1254,88
20230809,101700,38235330,1254,1254,1254,1254,20
20230809,101600,38210250,1255,1255,1255,1255,0
20230809,101500,38210250,1255,1255,1255,1255,100
20230809,101400,38084750,1255,1255,1255,1255,0
20230809,101300,38084750,1255,1255,1255,1255,500
20230809,101200,37457250,1254,1254,1254,1254,0
20230809,101100,37457250,1254,1254,1254,1254,0
20230809,101000,37457250,1254,1254,1254,1254,2076
20230809,100900,34853946,1255,1255,1255,1255,0
20230809,100800,34853946,1255,1255,1255,1255,0
20230809,100700,34853946,1255,1254,1255,1254,961
20230809,100600,33647926,1254,1254,1254,1254,42
20230809,100500,33595258,1254,1254,1255,1254,163
20230809,100400,33390756,1254,1254,1254,1254,114
20230809,100300,33247800,1254,1255,1255,1254,69
20230809,100200,33161244,1255,1255,1255,1255,509
20230809,100100,32522449,1255,1255,1255,1255,0
20230809,100000,32522449,1255,1254,1255,1254,155
20230809,095900,32327929,1254,1254,1254,1254,2
20230809,095800,32325421,1255,1255,1255,1255,22
20230809,095700,32297811,1255,1255,1255,1255,11
20230809,095600,32284006,1255,1255,1255,1255,5100
20230809,095500,25883506,1255,1255,1255,1255,1
20230809,095400,25882251,1255,1255,1255,1255,82
20230809,095300,25779341,1254,1254,1255,1254,108
20230809,095200,25643809,1254,1254,1254,1254,15
20230809,095100,25624999,1254,1255,1255,1254,83
20230809,095000,25520838,1255,1255,1255,1255,53
20230809,094900,25454323,1253,1255,1255,1253,15
20230809,094800,25435508,1254,1254,1254,1254,102
20230809,094700,25307600,1254,1254,1255,1254,56
20230809,094600,25237326,1254,1254,1254,1254,6
20230809,094500,25229802,1254,1254,1254,1254,157
20230809,094400,25032924,1254,1253,1254,1253,813
20230809,094300,24013425,1254,1254,1254,1253,65
20230809,094200,23931916,1252,1252,1252,1252,0
20230809,094100,23931916,1252,1252,1252,1252,474
20230809,094000,23338468,1252,1252,1252,1252,152
20230809,093900,23148164,1252,1252,1252,1252,1949
20230809,093800,20708016,1252,1252,1252,1252,220
20230809,093700,20432576,1252,1252,1252,1252,26
20230809,093600,20400024,1252,1252,1252,1252,35
20230809,093500,20356204,1252,1254,1254,1252,312
20230809,093400,19965362,1254,1254,1254,1254,16
20230809,093300,19945298,1254,1253,1254,1253,7
20230809,093200,19936521,1255,1254,1255,1254,12
20230809,093100,19921464,1255,1255,1255,1254,15
20230809,093000,19902641,1255,1254,1255,1251,811
20230809,092900,18888030,1251,1254,1255,1251,3796
20230809,092800,14135271,1254,1254,1254,1254,608
20230809,092700,13372839,1254,1255,1255,1254,3
20230809,092600,13369075,1255,1255,1255,1255,0
20230809,092500,13369075,1255,1255,1255,1255,0
20230809,092400,13369075,1255,1254,1255,1254,150
20230809,092300,13180830,1254,1254,1254,1254,1
20230809,092200,13179576,1254,1254,1254,1254,12
20230809,092100,13164528,1251,1253,1253,1251,2891
20230809,092000,9545149,1254,1254,1254,1254,2
20230809,091900,9542641,1254,1254,1254,1254,3
20230809,091800,9538879,1254,1254,1254,1254,0
20230809,091700,9538879,1254,1254,1254,1254,1
20230809,091600,9537625,1254,1254,1254,1254,1
20230809,091500,9536371,1254,1254,1254,1254,78
20230809,091400,9438559,1254,1254,1254,1254,1
20230809,091300,9437305,1254,1254,1254,1254,12
20230809,091200,9422257,1254,1254,1254,1254,11
20230809,091100,9408463,1254,1254,1254,1254,306
20230809,091000,9024739,1254,1254,1254,1254,145
20230809,090900,8842909,1254,1254,1255,1254,334
20230809,090800,8424071,1255,1254,1255,1254,131
20230809,090700,8259788,1254,1253,1254,1253,10
20230809,090600,8247249,1251,1251,1251,1251,0
20230809,090500,8247249,1251,1253,1253,1250,802
20230809,090400,7244095,1253,1251,1253,1251,1211
20230809,090300,5729132,1251,1251,1251,1251,25
20230809,090200,5697857,1251,1251,1251,1250,1003
20230809,090100,4443864,1252,1253,1253,1252,46
20230809,090000,4386270,1252,1250,1252,1250,3509