KissMeData/064800/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,192600,208732673,1137,1137,1137,1137,672
20230810,192500,208732673,1137,1137,1137,1137,0
20230810,192400,208732673,1137,1137,1137,1137,0
20230810,192300,208732673,1137,1137,1137,1137,0
20230810,192200,208732673,1137,1137,1137,1137,0
20230810,192100,208732673,1137,1137,1137,1137,0
20230810,192000,208732673,1137,1137,1137,1137,0
20230810,191900,208732673,1137,1137,1137,1137,0
20230810,191800,208732673,1137,1137,1137,1137,0
20230810,191700,208732673,1137,1137,1137,1137,0
20230810,191600,208732673,1137,1137,1137,1137,0
20230810,191500,208732673,1137,1137,1137,1137,0
20230810,191400,208732673,1137,1137,1137,1137,0
20230810,191300,208732673,1137,1137,1137,1137,0
20230810,191200,208732673,1137,1137,1137,1137,0
20230810,191100,208732673,1137,1137,1137,1137,0
20230810,191000,208732673,1137,1137,1137,1137,0
20230810,190900,208732673,1137,1137,1137,1137,0
20230810,190800,208732673,1137,1137,1137,1137,0
20230810,190700,208732673,1137,1137,1137,1137,0
20230810,190600,208732673,1137,1137,1137,1137,0
20230810,190500,208732673,1137,1137,1137,1137,0
20230810,190400,208732673,1137,1137,1137,1137,0
20230810,190300,208732673,1137,1137,1137,1137,0
20230810,190200,208732673,1137,1137,1137,1137,0
20230810,190100,208732673,1137,1137,1137,1137,0
20230810,190000,208732673,1137,1137,1137,1137,0
20230810,185900,208732673,1137,1137,1137,1137,0
20230810,185800,208732673,1137,1137,1137,1137,0
20230810,185700,208732673,1137,1137,1137,1137,0
20230810,185600,208732673,1137,1137,1137,1137,672
20230810,185500,208732673,1137,1137,1137,1137,0
20230810,185400,208732673,1137,1137,1137,1137,0
20230810,185300,208732673,1137,1137,1137,1137,0
20230810,185200,208732673,1137,1137,1137,1137,0
20230810,185100,208732673,1137,1137,1137,1137,0
20230810,185000,208732673,1137,1137,1137,1137,0
20230810,184900,208732673,1137,1137,1137,1137,0
20230810,184800,208732673,1137,1137,1137,1137,0
20230810,184700,208732673,1137,1137,1137,1137,0
20230810,184600,208732673,1137,1137,1137,1137,0
20230810,184500,208732673,1137,1137,1137,1137,0
20230810,184400,208732673,1137,1137,1137,1137,0
20230810,184300,208732673,1137,1137,1137,1137,0
20230810,184200,208732673,1137,1137,1137,1137,0
20230810,184100,208732673,1137,1137,1137,1137,0
20230810,184000,208732673,1137,1137,1137,1137,0
20230810,183900,208732673,1137,1137,1137,1137,0
20230810,183800,208732673,1137,1137,1137,1137,0
20230810,183700,208732673,1137,1137,1137,1137,0
20230810,183600,208732673,1137,1137,1137,1137,0
20230810,183500,208732673,1137,1137,1137,1137,0
20230810,183400,208732673,1137,1137,1137,1137,0
20230810,183300,208732673,1137,1137,1137,1137,0
20230810,183200,208732673,1137,1137,1137,1137,0
20230810,183100,208732673,1137,1137,1137,1137,0
20230810,183000,208732673,1137,1137,1137,1137,0
20230810,182900,208732673,1137,1137,1137,1137,0
20230810,182800,208732673,1137,1137,1137,1137,0
20230810,182700,208732673,1137,1137,1137,1137,0
20230810,182600,208732673,1137,1137,1137,1137,672
20230810,182500,208732673,1137,1137,1137,1137,0
20230810,182400,208732673,1137,1137,1137,1137,0
20230810,182300,208732673,1137,1137,1137,1137,0
20230810,182200,208732673,1137,1137,1137,1137,0
20230810,182100,208732673,1137,1137,1137,1137,0
20230810,182000,208732673,1137,1137,1137,1137,0
20230810,181900,208732673,1137,1137,1137,1137,0
20230810,181800,208732673,1137,1137,1137,1137,0
20230810,181700,208732673,1137,1137,1137,1137,0
20230810,181600,208732673,1137,1137,1137,1137,0
20230810,181500,208732673,1137,1137,1137,1137,0
20230810,181400,208732673,1137,1137,1137,1137,0
20230810,181300,208732673,1137,1137,1137,1137,0
20230810,181200,208732673,1137,1137,1137,1137,0
20230810,181100,208732673,1137,1137,1137,1137,0
20230810,181000,208732673,1137,1137,1137,1137,0
20230810,180900,208732673,1137,1137,1137,1137,0
20230810,180800,208732673,1137,1137,1137,1137,0
20230810,180700,208732673,1137,1137,1137,1137,0
20230810,180600,208732673,1137,1137,1137,1137,0
20230810,180500,208732673,1137,1137,1137,1137,0
20230810,180400,208732673,1137,1137,1137,1137,0
20230810,180300,208732673,1137,1137,1137,1137,0
20230810,180200,208732673,1137,1137,1137,1137,0
20230810,180100,208732673,1137,1137,1137,1137,0
20230810,180000,208732673,1137,1137,1137,1137,0
20230810,175900,208732673,1137,1137,1137,1137,0
20230810,175800,208732673,1137,1137,1137,1137,0
20230810,175700,208732673,1137,1137,1137,1137,0
20230810,175600,208732673,1137,1137,1137,1137,672
20230810,175500,208732673,1137,1137,1137,1137,0
20230810,175400,208732673,1137,1137,1137,1137,0
20230810,175300,208732673,1137,1137,1137,1137,0
20230810,175200,208732673,1137,1137,1137,1137,0
20230810,175100,208732673,1137,1137,1137,1137,0
20230810,175000,208732673,1137,1137,1137,1137,0
20230810,174900,208732673,1137,1137,1137,1137,0
20230810,174800,208732673,1137,1137,1137,1137,0
20230810,174700,208732673,1137,1137,1137,1137,0
20230810,174600,208732673,1137,1137,1137,1137,0
20230810,174500,208732673,1137,1137,1137,1137,0
20230810,174400,208732673,1137,1137,1137,1137,0
20230810,174300,208732673,1137,1137,1137,1137,0
20230810,174200,208732673,1137,1137,1137,1137,0
20230810,174100,208732673,1137,1137,1137,1137,0
20230810,174000,208732673,1137,1137,1137,1137,0
20230810,173900,208732673,1137,1137,1137,1137,0
20230810,173800,208732673,1137,1137,1137,1137,0
20230810,173700,208732673,1137,1137,1137,1137,0
20230810,173600,208732673,1137,1137,1137,1137,0
20230810,173500,208732673,1137,1137,1137,1137,0
20230810,173400,208732673,1137,1137,1137,1137,0
20230810,173300,208732673,1137,1137,1137,1137,0
20230810,173200,208732673,1137,1137,1137,1137,0
20230810,173100,208732673,1137,1137,1137,1137,0
20230810,173000,208732673,1137,1137,1137,1137,0
20230810,172900,208732673,1137,1137,1137,1137,0
20230810,172800,208732673,1137,1137,1137,1137,0
20230810,172700,208732673,1137,1137,1137,1137,0
20230810,172600,208732673,1137,1137,1137,1137,672
20230810,172500,208732673,1137,1137,1137,1137,0
20230810,172400,208732673,1137,1137,1137,1137,0
20230810,172300,208732673,1137,1137,1137,1137,0
20230810,172200,208732673,1137,1137,1137,1137,0
20230810,172100,208732673,1137,1137,1137,1137,0
20230810,172000,208732673,1137,1137,1137,1137,0
20230810,171900,208732673,1137,1137,1137,1137,0
20230810,171800,208732673,1137,1137,1137,1137,0
20230810,171700,208732673,1137,1137,1137,1137,0
20230810,171600,208732673,1137,1137,1137,1137,0
20230810,171500,208732673,1137,1137,1137,1137,0
20230810,171400,208732673,1137,1137,1137,1137,0
20230810,171300,208732673,1137,1137,1137,1137,0
20230810,171200,208732673,1137,1137,1137,1137,0
20230810,171100,208732673,1137,1137,1137,1137,0
20230810,171000,208732673,1137,1137,1137,1137,0
20230810,170900,208732673,1137,1137,1137,1137,0
20230810,170800,208732673,1137,1137,1137,1137,0
20230810,170700,208732673,1137,1137,1137,1137,0
20230810,170600,208732673,1137,1137,1137,1137,0
20230810,170500,208732673,1137,1137,1137,1137,0
20230810,170400,208732673,1137,1137,1137,1137,0
20230810,170300,208732673,1137,1137,1137,1137,0
20230810,170200,208732673,1137,1137,1137,1137,0
20230810,170100,208732673,1137,1137,1137,1137,0
20230810,170000,208732673,1137,1137,1137,1137,0
20230810,165900,208732673,1137,1137,1137,1137,0
20230810,165800,208732673,1137,1137,1137,1137,0
20230810,165700,208732673,1137,1137,1137,1137,0
20230810,165600,208732673,1137,1137,1137,1137,672
20230810,165500,208732673,1137,1137,1137,1137,0
20230810,165400,208732673,1137,1137,1137,1137,0
20230810,165300,208732673,1137,1137,1137,1137,0
20230810,165200,208732673,1137,1137,1137,1137,0
20230810,165100,208732673,1137,1137,1137,1137,0
20230810,165000,208732673,1137,1137,1137,1137,0
20230810,164900,208732673,1137,1137,1137,1137,0
20230810,164800,208732673,1137,1137,1137,1137,0
20230810,164700,208732673,1137,1137,1137,1137,0
20230810,164600,208732673,1137,1137,1137,1137,0
20230810,164500,208732673,1137,1137,1137,1137,0
20230810,164400,208732673,1137,1137,1137,1137,0
20230810,164300,208732673,1137,1137,1137,1137,0
20230810,164200,208732673,1137,1137,1137,1137,0
20230810,164100,208732673,1137,1137,1137,1137,0
20230810,164000,208732673,1137,1137,1137,1137,0
20230810,163900,208732673,1137,1137,1137,1137,0
20230810,163800,208732673,1137,1137,1137,1137,0
20230810,163700,208732673,1137,1137,1137,1137,0
20230810,163600,208732673,1137,1137,1137,1137,0
20230810,163500,208732673,1137,1137,1137,1137,0
20230810,163400,208732673,1137,1137,1137,1137,0
20230810,163300,208732673,1137,1137,1137,1137,0
20230810,163200,208732673,1137,1137,1137,1137,0
20230810,163100,208732673,1137,1137,1137,1137,0
20230810,163000,208732673,1137,1137,1137,1137,0
20230810,162900,208732673,1137,1137,1137,1137,0
20230810,162800,208732673,1137,1137,1137,1137,0
20230810,162700,208732673,1137,1137,1137,1137,0
20230810,162600,208732673,1137,1137,1137,1137,672
20230810,162500,208732673,1137,1137,1137,1137,0
20230810,162400,208732673,1137,1137,1137,1137,0
20230810,162300,208732673,1137,1137,1137,1137,0
20230810,162200,208732673,1137,1137,1137,1137,0
20230810,162100,208732673,1137,1137,1137,1137,0
20230810,162000,208732673,1137,1137,1137,1137,0
20230810,161900,208732673,1137,1137,1137,1137,0
20230810,161800,208732673,1137,1137,1137,1137,0
20230810,161700,208732673,1137,1137,1137,1137,0
20230810,161600,208732673,1137,1137,1137,1137,0
20230810,161500,208732673,1137,1137,1137,1137,0
20230810,161400,208732673,1137,1137,1137,1137,0
20230810,161300,208732673,1137,1137,1137,1137,0
20230810,161200,208732673,1137,1137,1137,1137,0
20230810,161100,208732673,1137,1137,1137,1137,0
20230810,161000,208732673,1137,1137,1137,1137,0
20230810,160900,208732673,1137,1137,1137,1137,0
20230810,160800,208732673,1137,1137,1137,1137,0
20230810,160700,208732673,1137,1137,1137,1137,0
20230810,160600,208732673,1137,1137,1137,1137,0
20230810,160500,208732673,1137,1137,1137,1137,0
20230810,160400,208732673,1137,1137,1137,1137,0
20230810,160300,208732673,1137,1137,1137,1137,0
20230810,160200,208732673,1137,1137,1137,1137,0
20230810,160100,208732673,1137,1137,1137,1137,0
20230810,160000,208732673,1137,1137,1137,1137,0
20230810,155900,208732673,1137,1137,1137,1137,0
20230810,155800,208732673,1137,1137,1137,1137,0
20230810,155700,208732673,1137,1137,1137,1137,0
20230810,155600,208732673,1137,1137,1137,1137,672
20230810,155500,208732673,1137,1137,1137,1137,0
20230810,155400,208732673,1137,1137,1137,1137,0
20230810,155300,208732673,1137,1137,1137,1137,0
20230810,155200,208732673,1137,1137,1137,1137,0
20230810,155100,208732673,1137,1137,1137,1137,0
20230810,155000,208732673,1137,1137,1137,1137,0
20230810,154900,208732673,1137,1137,1137,1137,0
20230810,154800,208732673,1137,1137,1137,1137,0
20230810,154700,208732673,1137,1137,1137,1137,0
20230810,154600,208732673,1137,1137,1137,1137,0
20230810,154500,208732673,1137,1137,1137,1137,0
20230810,154400,208732673,1137,1137,1137,1137,0
20230810,154300,208732673,1137,1137,1137,1137,0
20230810,154200,208732673,1137,1137,1137,1137,0
20230810,154100,208732673,1137,1137,1137,1137,0
20230810,154000,208732673,1137,1137,1137,1137,0
20230810,153900,208732673,1137,1137,1137,1137,0
20230810,153800,208732673,1137,1137,1137,1137,0
20230810,153700,208732673,1137,1137,1137,1137,0
20230810,153600,208732673,1137,1137,1137,1137,0
20230810,153500,208732673,1137,1137,1137,1137,0
20230810,153400,208732673,1137,1137,1137,1137,0
20230810,153300,208732673,1137,1137,1137,1137,0
20230810,153200,208732673,1137,1137,1137,1137,0
20230810,153100,208732673,1137,1137,1137,1137,0
20230810,153000,208732673,1137,1137,1137,1137,672
20230810,152900,207968609,1135,1135,1135,1135,0
20230810,152800,207968609,1135,1135,1135,1135,0
20230810,152700,207968609,1135,1135,1135,1135,0
20230810,152600,207968609,1135,1135,1135,1135,0
20230810,152500,207968609,1135,1135,1135,1135,0
20230810,152400,207968609,1135,1135,1135,1135,0
20230810,152300,207968609,1135,1135,1135,1135,0
20230810,152200,207968609,1135,1135,1135,1135,0
20230810,152100,207968609,1135,1135,1135,1135,0
20230810,152000,207968609,1135,1135,1135,1135,0
20230810,151900,207968609,1135,1135,1135,1135,26086
20230810,151800,178360999,1135,1133,1135,1133,17
20230810,151700,178341731,1133,1133,1135,1133,327
20230810,151600,177970918,1133,1133,1133,1133,32
20230810,151500,177934662,1134,1134,1134,1134,0
20230810,151400,177934662,1134,1133,1134,1133,38
20230810,151300,177891588,1134,1133,1135,1133,517
20230810,151200,177305306,1135,1135,1135,1135,0
20230810,151100,177305306,1135,1133,1135,1133,2339
20230810,151000,174654698,1133,1133,1133,1133,88
20230810,150900,174554994,1135,1134,1135,1100,10335
20230810,150800,162941742,1135,1135,1135,1135,1
20230810,150700,162940607,1135,1135,1135,1135,0
20230810,150600,162940607,1135,1134,1135,1134,4200
20230810,150500,158173907,1135,1135,1135,1135,75
20230810,150400,158088782,1135,1135,1135,1135,2801
20230810,150300,154909647,1135,1135,1135,1135,10
20230810,150200,154898297,1135,1134,1135,1134,60
20230810,150100,154830207,1134,1134,1134,1134,2566
20230810,150000,151920363,1134,1134,1134,1134,5289
20230810,145900,145922637,1134,1134,1134,1134,56
20230810,145800,145859133,1134,1134,1134,1134,9
20230810,145700,145848927,1134,1134,1134,1134,0
20230810,145600,145848927,1134,1134,1134,1134,10
20230810,145500,145837587,1134,1134,1134,1134,0
20230810,145400,145837587,1134,1134,1134,1134,0
20230810,145300,145837587,1134,1134,1134,1134,0
20230810,145200,145837587,1134,1134,1134,1134,950
20230810,145100,144760287,1134,1134,1134,1134,0
20230810,145000,144760287,1134,1134,1134,1134,0
20230810,144900,144760287,1134,1134,1134,1134,0
20230810,144800,144760287,1134,1134,1134,1134,0
20230810,144700,144760287,1134,1134,1134,1134,201
20230810,144600,144532353,1134,1134,1134,1134,12
20230810,144500,144518745,1128,1134,1134,1128,101
20230810,144400,144404811,1135,1135,1135,1126,207
20230810,144300,144170697,1134,1133,1134,1133,559
20230810,144200,143536794,1127,1127,1127,1127,0
20230810,144100,143536794,1127,1128,1128,1127,1000
20230810,144000,142409791,1134,1134,1134,1134,0
20230810,143900,142409791,1134,1134,1134,1134,4
20230810,143800,142405255,1134,1134,1134,1134,2
20230810,143700,142402987,1135,1135,1135,1135,0
20230810,143600,142402987,1135,1135,1135,1135,0
20230810,143500,142402987,1135,1135,1135,1135,500
20230810,143400,141835487,1128,1128,1128,1128,50
20230810,143300,141779087,1127,1127,1127,1127,1300
20230810,143200,140313987,1135,1135,1135,1135,10
20230810,143100,140302637,1135,1135,1135,1135,0
20230810,143000,140302637,1135,1135,1135,1135,0
20230810,142900,140302637,1135,1135,1135,1135,850
20230810,142800,139337887,1127,1127,1127,1127,0
20230810,142700,139337887,1127,1127,1127,1127,0
20230810,142600,139337887,1127,1127,1127,1127,0
20230810,142500,139337887,1127,1127,1127,1127,0
20230810,142400,139337887,1127,1127,1127,1127,0
20230810,142300,139337887,1127,1127,1127,1127,0
20230810,142200,139337887,1127,1127,1127,1127,0
20230810,142100,139337887,1127,1127,1127,1127,0
20230810,142000,139337887,1127,1127,1127,1127,0
20230810,141900,139337887,1127,1127,1127,1127,0
20230810,141800,139337887,1127,1127,1127,1127,0
20230810,141700,139337887,1127,1127,1127,1127,0
20230810,141600,139337887,1127,1130,1130,1127,1200
20230810,141500,137985127,1135,1135,1135,1135,0
20230810,141400,137985127,1135,1135,1135,1135,0
20230810,141300,137985127,1135,1135,1135,1135,0
20230810,141200,137985127,1135,1135,1135,1135,0
20230810,141100,137985127,1135,1135,1135,1135,251
20230810,141000,137700242,1135,1135,1135,1135,0
20230810,140900,137700242,1135,1135,1135,1135,9
20230810,140800,137690027,1135,1135,1135,1135,2202
20230810,140700,135190757,1135,1135,1135,1135,0
20230810,140600,135190757,1135,1135,1135,1135,0
20230810,140500,135190757,1135,1135,1135,1135,0
20230810,140400,135190757,1135,1135,1135,1135,0
20230810,140300,135190757,1135,1135,1135,1135,0
20230810,140200,135190757,1135,1135,1135,1135,0
20230810,140100,135190757,1135,1134,1135,1134,4220
20230810,140000,130403277,1134,1134,1134,1134,184
20230810,135900,130194621,1134,1134,1134,1134,5
20230810,135800,130188951,1134,1134,1134,1134,59
20230810,135700,130122045,1134,1134,1134,1134,0
20230810,135600,130122045,1134,1134,1134,1134,0
20230810,135500,130122045,1134,1134,1134,1134,0
20230810,135400,130122045,1134,1134,1134,1134,0
20230810,135300,130122045,1134,1134,1134,1134,0
20230810,135200,130122045,1134,1134,1134,1134,0
20230810,135100,130122045,1134,1134,1134,1134,0
20230810,135000,130122045,1134,1134,1134,1134,0
20230810,134900,130122045,1134,1134,1134,1134,0
20230810,134800,130122045,1134,1134,1134,1134,113
20230810,134700,129993903,1134,1134,1134,1134,5
20230810,134600,129988233,1127,1127,1127,1127,0
20230810,134500,129988233,1127,1127,1127,1127,0
20230810,134400,129988233,1127,1127,1127,1127,449
20230810,134300,129482210,1135,1135,1135,1135,158
20230810,134200,129302880,1135,1135,1135,1135,0
20230810,134100,129302880,1135,1135,1135,1135,0
20230810,134000,129302880,1135,1135,1135,1135,0
20230810,133900,129302880,1135,1135,1135,1135,0
20230810,133800,129302880,1135,1135,1135,1135,100
20230810,133700,129189380,1135,1135,1135,1135,0
20230810,133600,129189380,1135,1135,1135,1135,0
20230810,133500,129189380,1135,1133,1135,1133,800
20230810,133400,128282455,1133,1133,1133,1133,0
20230810,133300,128282455,1133,1133,1133,1133,0
20230810,133200,128282455,1133,1133,1133,1133,0
20230810,133100,128282455,1133,1133,1133,1133,0
20230810,133000,128282455,1133,1133,1133,1133,216
20230810,132900,128037727,1133,1133,1133,1133,0
20230810,132800,128037727,1133,1133,1133,1133,5
20230810,132700,128032062,1125,1125,1125,1125,0
20230810,132600,128032062,1125,1125,1125,1125,0
20230810,132500,128032062,1125,1125,1125,1125,0
20230810,132400,128032062,1125,1125,1125,1125,0
20230810,132300,128032062,1125,1125,1125,1125,0
20230810,132200,128032062,1125,1125,1125,1125,0
20230810,132100,128032062,1125,1125,1125,1125,0
20230810,132000,128032062,1125,1125,1125,1125,0
20230810,131900,128032062,1125,1125,1125,1125,0
20230810,131800,128032062,1125,1125,1125,1125,0
20230810,131700,128032062,1125,1125,1125,1125,0
20230810,131600,128032062,1125,1125,1125,1125,0
20230810,131500,128032062,1125,1125,1125,1125,0
20230810,131400,128032062,1125,1125,1125,1125,0
20230810,131300,128032062,1125,1125,1125,1125,0
20230810,131200,128032062,1125,1125,1125,1125,8
20230810,131100,128023062,1125,1126,1126,1125,114
20230810,131000,127894770,1133,1133,1133,1133,0
20230810,130900,127894770,1133,1133,1133,1133,0
20230810,130800,127894770,1133,1133,1133,1133,0
20230810,130700,127894770,1133,1133,1133,1133,0
20230810,130600,127894770,1133,1133,1133,1133,4
20230810,130500,127890238,1133,1133,1133,1133,0
20230810,130400,127890238,1133,1133,1133,1133,20
20230810,130300,127867578,1124,1124,1124,1124,0
20230810,130200,127867578,1124,1124,1124,1124,0
20230810,130100,127867578,1124,1124,1124,1124,0
20230810,130000,127867578,1124,1124,1124,1124,0
20230810,125900,127867578,1124,1124,1124,1124,112
20230810,125800,127741690,1134,1134,1134,1134,100
20230810,125700,127628290,1134,1134,1134,1134,100
20230810,125600,127514890,1134,1134,1134,1134,0
20230810,125500,127514890,1134,1134,1134,1134,0
20230810,125400,127514890,1134,1134,1134,1134,0
20230810,125300,127514890,1134,1134,1134,1134,0
20230810,125200,127514890,1134,1134,1134,1134,0
20230810,125100,127514890,1134,1134,1134,1134,0
20230810,125000,127514890,1134,1134,1134,1134,158
20230810,124900,127335718,1134,1134,1134,1134,0
20230810,124800,127335718,1134,1134,1134,1134,3
20230810,124700,127332316,1135,1135,1135,1135,0
20230810,124600,127332316,1135,1135,1135,1135,0
20230810,124500,127332316,1135,1135,1135,1135,0
20230810,124400,127332316,1135,1135,1135,1135,0
20230810,124300,127332316,1135,1129,1135,1129,10000
20230810,124200,115992574,1122,1122,1122,1122,0
20230810,124100,115992574,1122,1122,1122,1122,0
20230810,124000,115992574,1122,1122,1122,1122,2
20230810,123900,115990330,1133,1133,1133,1133,2
20230810,123800,115988064,1123,1123,1123,1123,1567
20230810,123700,114228323,1124,1124,1124,1124,1
20230810,123600,114227199,1135,1135,1135,1135,0
20230810,123500,114227199,1135,1135,1135,1135,0
20230810,123400,114227199,1135,1135,1135,1135,0
20230810,123300,114227199,1135,1135,1135,1135,0
20230810,123200,114227199,1135,1135,1135,1135,95
20230810,123100,114119374,1135,1135,1135,1135,0
20230810,123000,114119374,1135,1135,1135,1135,0
20230810,122900,114119374,1135,1124,1135,1124,18023
20230810,122800,93710356,1124,1124,1124,1124,0
20230810,122700,93710356,1124,1124,1124,1124,0
20230810,122600,93710356,1124,1124,1124,1124,0
20230810,122500,93710356,1124,1124,1124,1124,11
20230810,122400,93697992,1124,1124,1124,1124,0
20230810,122300,93697992,1124,1124,1124,1124,0
20230810,122200,93697992,1124,1124,1124,1124,0
20230810,122100,93697992,1124,1124,1124,1124,0
20230810,122000,93697992,1124,1124,1124,1124,1200
20230810,121900,92349192,1124,1124,1124,1124,0
20230810,121800,92349192,1124,1124,1124,1124,0
20230810,121700,92349192,1124,1124,1124,1124,90
20230810,121600,92248032,1124,1124,1124,1124,30
20230810,121500,92214312,1124,1124,1124,1124,0
20230810,121400,92214312,1124,1124,1124,1124,0
20230810,121300,92214312,1124,1124,1124,1124,0
20230810,121200,92214312,1124,1124,1124,1124,0
20230810,121100,92214312,1124,1124,1124,1124,1
20230810,121000,92213188,1124,1124,1124,1124,0
20230810,120900,92213188,1124,1124,1124,1124,0
20230810,120800,92213188,1124,1124,1124,1124,1681
20230810,120700,90323744,1132,1132,1132,1132,0
20230810,120600,90323744,1132,1132,1132,1132,1
20230810,120500,90322612,1132,1132,1132,1132,0
20230810,120400,90322612,1132,1132,1132,1132,0
20230810,120300,90322612,1132,1132,1132,1132,3
20230810,120200,90319216,1125,1125,1125,1125,0
20230810,120100,90319216,1125,1125,1125,1125,557
20230810,120000,89692591,1125,1125,1125,1125,0
20230810,115900,89692591,1125,1125,1125,1125,0
20230810,115800,89692591,1125,1125,1125,1125,0
20230810,115700,89692591,1125,1125,1125,1125,0
20230810,115600,89692591,1125,1125,1125,1125,1443
20230810,115500,88069216,1132,1132,1132,1132,0
20230810,115400,88069216,1132,1132,1132,1132,1
20230810,115300,88068084,1126,1126,1126,1126,0
20230810,115200,88068084,1126,1126,1126,1126,0
20230810,115100,88068084,1126,1126,1126,1126,0
20230810,115000,88068084,1126,1126,1126,1126,0
20230810,114900,88068084,1126,1126,1126,1126,0
20230810,114800,88068084,1126,1126,1126,1126,1540
20230810,114700,86334044,1126,1126,1126,1126,143
20230810,114600,86173026,1132,1131,1132,1131,300
20230810,114500,85833544,1133,1133,1133,1133,0
20230810,114400,85833544,1133,1133,1133,1133,0
20230810,114300,85833544,1133,1133,1133,1133,0
20230810,114200,85833544,1133,1133,1133,1133,0
20230810,114100,85833544,1133,1133,1133,1133,0
20230810,114000,85833544,1133,1133,1133,1133,0
20230810,113900,85833544,1133,1133,1133,1133,0
20230810,113800,85833544,1133,1133,1133,1133,0
20230810,113700,85833544,1133,1133,1133,1133,0
20230810,113600,85833544,1133,1133,1133,1133,0
20230810,113500,85833544,1133,1133,1133,1133,0
20230810,113400,85833544,1133,1133,1133,1133,0
20230810,113300,85833544,1133,1133,1133,1133,0
20230810,113200,85833544,1133,1133,1133,1133,0
20230810,113100,85833544,1133,1133,1133,1133,0
20230810,113000,85833544,1133,1131,1133,1126,888
20230810,112900,84827973,1132,1130,1132,1129,22
20230810,112800,84803074,1132,1131,1132,1131,30
20230810,112700,84769115,1132,1131,1132,1131,20
20230810,112600,84746476,1132,1132,1132,1132,20
20230810,112500,84723836,1132,1132,1132,1132,10
20230810,112400,84712516,1130,1130,1130,1130,10
20230810,112300,84701216,1132,1132,1132,1132,0
20230810,112200,84701216,1132,1132,1132,1132,0
20230810,112100,84701216,1132,1132,1132,1132,12
20230810,112000,84687632,1132,1132,1132,1132,0
20230810,111900,84687632,1132,1132,1132,1132,0
20230810,111800,84687632,1132,1132,1132,1132,0
20230810,111700,84687632,1132,1131,1132,1131,15
20230810,111600,84670657,1132,1132,1132,1132,0
20230810,111500,84670657,1132,1132,1132,1132,0
20230810,111400,84670657,1132,1126,1132,1126,83
20230810,111300,84577149,1126,1126,1126,1126,58
20230810,111200,84511841,1132,1132,1132,1132,0
20230810,111100,84511841,1132,1132,1132,1132,3
20230810,111000,84508445,1125,1125,1125,1125,500
20230810,110900,83945945,1133,1131,1133,1131,51
20230810,110800,83888212,1132,1132,1132,1132,0
20230810,110700,83888212,1132,1132,1132,1132,0
20230810,110600,83888212,1132,1132,1132,1132,0
20230810,110500,83888212,1132,1132,1132,1132,0
20230810,110400,83888212,1132,1131,1132,1131,35
20230810,110300,83848597,1132,1131,1132,1131,58
20230810,110200,83782980,1125,1125,1125,1125,89
20230810,110100,83682855,1131,1131,1131,1131,0
20230810,110000,83682855,1131,1131,1131,1131,2
20230810,105900,83680593,1125,1126,1126,1125,1100
20230810,105800,82443089,1132,1132,1132,1132,10
20230810,105700,82431769,1125,1125,1125,1125,529
20230810,105600,81836644,1125,1125,1125,1125,70
20230810,105500,81757894,1125,1125,1125,1125,0
20230810,105400,81757894,1125,1125,1125,1125,0
20230810,105300,81757894,1125,1125,1125,1125,0
20230810,105200,81757894,1125,1125,1125,1125,0
20230810,105100,81757894,1125,1125,1125,1125,100
20230810,105000,81645394,1125,1125,1125,1125,0
20230810,104900,81645394,1125,1125,1125,1125,0
20230810,104800,81645394,1125,1125,1125,1125,0
20230810,104700,81645394,1125,1125,1125,1125,0
20230810,104600,81645394,1125,1125,1125,1125,0
20230810,104500,81645394,1125,1125,1125,1125,0
20230810,104400,81645394,1125,1125,1125,1125,0
20230810,104300,81645394,1125,1125,1125,1118,175
20230810,104200,81449093,1125,1125,1125,1125,10
20230810,104100,81437843,1125,1125,1125,1125,0
20230810,104000,81437843,1125,1125,1125,1125,0
20230810,103900,81437843,1125,1124,1125,1118,54
20230810,103800,81377197,1125,1125,1125,1125,119
20230810,103700,81243322,1134,1134,1134,1134,0
20230810,103600,81243322,1134,1134,1134,1134,0
20230810,103500,81243322,1134,1134,1134,1134,0
20230810,103400,81243322,1134,1126,1134,1126,251
20230810,103300,80960616,1135,1135,1135,1135,0
20230810,103200,80960616,1135,1135,1135,1135,500
20230810,103100,80393116,1135,1135,1135,1135,0
20230810,103000,80393116,1135,1135,1135,1130,925
20230810,102900,79347245,1135,1135,1135,1131,1079
20230810,102800,78122592,1135,1131,1135,1131,4373
20230810,102700,73165320,1126,1127,1127,1126,10000
20230810,102600,61905133,1131,1131,1131,1131,100
20230810,102500,61792033,1132,1129,1132,1129,5005
20230810,102400,56133286,1125,1125,1125,1125,95
20230810,102300,56026411,1130,1129,1130,1128,5279
20230810,102200,50061283,1131,1130,1132,1130,3417
20230810,102100,46199651,1131,1127,1131,1127,3821
20230810,102000,41885978,1126,1124,1126,1124,1341
20230810,101900,40378568,1124,1124,1124,1124,0
20230810,101800,40378568,1124,1128,1128,1124,180
20230810,101700,40176168,1127,1127,1127,1127,60
20230810,101600,40108548,1127,1126,1127,1124,1543
20230810,101500,38369854,1124,1124,1124,1124,0
20230810,101400,38369854,1124,1124,1124,1124,0
20230810,101300,38369854,1124,1124,1124,1124,18
20230810,101200,38349622,1127,1127,1127,1127,0
20230810,101100,38349622,1127,1125,1127,1123,2289
20230810,101000,35776455,1123,1123,1123,1123,255
20230810,100900,35490090,1123,1123,1123,1123,0
20230810,100800,35490090,1123,1123,1123,1123,0
20230810,100700,35490090,1123,1123,1123,1119,51
20230810,100600,35432821,1120,1118,1120,1118,1391
20230810,100500,33876629,1118,1118,1118,1118,1421
20230810,100400,32287951,1118,1118,1118,1118,0
20230810,100300,32287951,1118,1118,1118,1118,0
20230810,100200,32287951,1118,1118,1118,1118,0
20230810,100100,32287951,1118,1118,1118,1118,0
20230810,100000,32287951,1118,1114,1118,1113,145
20230810,095900,32126445,1118,1118,1118,1118,0
20230810,095800,32126445,1118,1118,1118,1118,89
20230810,095700,32026943,1118,1113,1118,1113,555
20230810,095600,31409178,1113,1113,1113,1113,100
20230810,095500,31297878,1111,1113,1113,1111,1161
20230810,095400,30005985,1110,1110,1113,1110,381
20230810,095300,29583042,1110,1110,1110,1110,0
20230810,095200,29583042,1110,1110,1110,1110,0
20230810,095100,29583042,1110,1110,1110,1110,0
20230810,095000,29583042,1110,1110,1110,1110,0
20230810,094900,29583042,1110,1110,1110,1110,0
20230810,094800,29583042,1110,1110,1110,1110,0
20230810,094700,29583042,1110,1110,1110,1110,1
20230810,094600,29581932,1110,1110,1110,1110,0
20230810,094500,29581932,1110,1110,1110,1110,0
20230810,094400,29581932,1110,1110,1110,1110,10
20230810,094300,29570832,1106,1110,1110,1106,315
20230810,094200,29222301,1113,1113,1113,1113,0
20230810,094100,29222301,1113,1113,1113,1113,0
20230810,094000,29222301,1113,1112,1113,1112,3
20230810,093900,29218963,1113,1113,1113,1113,0
20230810,093800,29218963,1113,1113,1113,1113,10
20230810,093700,29207833,1108,1108,1108,1108,1112
20230810,093600,27975737,1108,1108,1108,1108,0
20230810,093500,27975737,1108,1108,1108,1108,50
20230810,093400,27920337,1108,1108,1108,1108,0
20230810,093300,27920337,1108,1108,1108,1108,0
20230810,093200,27920337,1108,1103,1108,1103,172
20230810,093100,27730616,1108,1108,1108,1108,0
20230810,093000,27730616,1108,1108,1108,1108,0
20230810,092900,27730616,1108,1108,1108,1108,0
20230810,092800,27730616,1108,1108,1108,1108,1
20230810,092700,27729508,1103,1103,1103,1103,16827
20230810,092600,9169327,1102,1103,1103,1102,227
20230810,092500,8919115,1108,1102,1108,1102,1503
20230810,092400,7262779,1108,1108,1108,1108,1
20230810,092300,7261671,1108,1108,1108,1108,157
20230810,092200,7087715,1108,1108,1108,1108,100
20230810,092100,6976915,1108,1108,1108,1108,0
20230810,092000,6976915,1108,1108,1108,1108,0
20230810,091900,6976915,1108,1108,1108,1108,0
20230810,091800,6976915,1108,1105,1108,1105,917
20230810,091700,5963597,1108,1108,1108,1108,0
20230810,091600,5963597,1108,1108,1108,1108,0
20230810,091500,5963597,1108,1108,1108,1108,0
20230810,091400,5963597,1108,1108,1108,1108,1
20230810,091300,5962489,1106,1106,1106,1106,3960
20230810,091200,1582729,1106,1106,1106,1106,40
20230810,091100,1538489,1108,1108,1108,1108,20
20230810,091000,1516329,1108,1108,1108,1108,0
20230810,090900,1516329,1108,1108,1108,1108,0
20230810,090800,1516329,1108,1108,1108,1108,0
20230810,090700,1516329,1108,1104,1108,1100,1051
20230810,090600,358992,1108,1108,1108,1108,0
20230810,090500,358992,1108,1108,1108,1108,0
20230810,090400,358992,1108,1108,1108,1108,9
20230810,090300,349020,1108,1108,1108,1108,0
20230810,090200,349020,1108,1108,1108,1108,0
20230810,090100,349020,1108,1108,1108,1108,5
20230810,090000,343480,1108,1108,1108,1108,310