KissMeData/064800/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,192800,153239936,1100,1100,1100,1100,3982
20230817,192700,153239936,1100,1100,1100,1100,0
20230817,192600,153239936,1100,1100,1100,1100,0
20230817,192500,153239936,1100,1100,1100,1100,0
20230817,192400,153239936,1100,1100,1100,1100,0
20230817,192300,153239936,1100,1100,1100,1100,0
20230817,192200,153239936,1100,1100,1100,1100,0
20230817,192100,153239936,1100,1100,1100,1100,0
20230817,192000,153239936,1100,1100,1100,1100,0
20230817,191900,153239936,1100,1100,1100,1100,0
20230817,191800,153239936,1100,1100,1100,1100,0
20230817,191700,153239936,1100,1100,1100,1100,0
20230817,191600,153239936,1100,1100,1100,1100,0
20230817,191500,153239936,1100,1100,1100,1100,0
20230817,191400,153239936,1100,1100,1100,1100,0
20230817,191300,153239936,1100,1100,1100,1100,0
20230817,191200,153239936,1100,1100,1100,1100,0
20230817,191100,153239936,1100,1100,1100,1100,0
20230817,191000,153239936,1100,1100,1100,1100,0
20230817,190900,153239936,1100,1100,1100,1100,0
20230817,190800,153239936,1100,1100,1100,1100,0
20230817,190700,153239936,1100,1100,1100,1100,0
20230817,190600,153239936,1100,1100,1100,1100,0
20230817,190500,153239936,1100,1100,1100,1100,0
20230817,190400,153239936,1100,1100,1100,1100,0
20230817,190300,153239936,1100,1100,1100,1100,0
20230817,190200,153239936,1100,1100,1100,1100,0
20230817,190100,153239936,1100,1100,1100,1100,0
20230817,190000,153239936,1100,1100,1100,1100,0
20230817,185900,153239936,1100,1100,1100,1100,0
20230817,185800,153239936,1100,1100,1100,1100,3982
20230817,185700,153239936,1100,1100,1100,1100,0
20230817,185600,153239936,1100,1100,1100,1100,0
20230817,185500,153239936,1100,1100,1100,1100,0
20230817,185400,153239936,1100,1100,1100,1100,0
20230817,185300,153239936,1100,1100,1100,1100,0
20230817,185200,153239936,1100,1100,1100,1100,0
20230817,185100,153239936,1100,1100,1100,1100,0
20230817,185000,153239936,1100,1100,1100,1100,0
20230817,184900,153239936,1100,1100,1100,1100,0
20230817,184800,153239936,1100,1100,1100,1100,0
20230817,184700,153239936,1100,1100,1100,1100,0
20230817,184600,153239936,1100,1100,1100,1100,0
20230817,184500,153239936,1100,1100,1100,1100,0
20230817,184400,153239936,1100,1100,1100,1100,0
20230817,184300,153239936,1100,1100,1100,1100,0
20230817,184200,153239936,1100,1100,1100,1100,0
20230817,184100,153239936,1100,1100,1100,1100,0
20230817,184000,153239936,1100,1100,1100,1100,0
20230817,183900,153239936,1100,1100,1100,1100,0
20230817,183800,153239936,1100,1100,1100,1100,0
20230817,183700,153239936,1100,1100,1100,1100,0
20230817,183600,153239936,1100,1100,1100,1100,0
20230817,183500,153239936,1100,1100,1100,1100,0
20230817,183400,153239936,1100,1100,1100,1100,0
20230817,183300,153239936,1100,1100,1100,1100,0
20230817,183200,153239936,1100,1100,1100,1100,0
20230817,183100,153239936,1100,1100,1100,1100,0
20230817,183000,153239936,1100,1100,1100,1100,0
20230817,182900,153239936,1100,1100,1100,1100,0
20230817,182800,153239936,1100,1100,1100,1100,3982
20230817,182700,153239936,1100,1100,1100,1100,0
20230817,182600,153239936,1100,1100,1100,1100,0
20230817,182500,153239936,1100,1100,1100,1100,0
20230817,182400,153239936,1100,1100,1100,1100,0
20230817,182300,153239936,1100,1100,1100,1100,0
20230817,182200,153239936,1100,1100,1100,1100,0
20230817,182100,153239936,1100,1100,1100,1100,0
20230817,182000,153239936,1100,1100,1100,1100,0
20230817,181900,153239936,1100,1100,1100,1100,0
20230817,181800,153239936,1100,1100,1100,1100,0
20230817,181700,153239936,1100,1100,1100,1100,0
20230817,181600,153239936,1100,1100,1100,1100,0
20230817,181500,153239936,1100,1100,1100,1100,0
20230817,181400,153239936,1100,1100,1100,1100,0
20230817,181300,153239936,1100,1100,1100,1100,0
20230817,181200,153239936,1100,1100,1100,1100,0
20230817,181100,153239936,1100,1100,1100,1100,0
20230817,181000,153239936,1100,1100,1100,1100,0
20230817,180900,153239936,1100,1100,1100,1100,0
20230817,180800,153239936,1100,1100,1100,1100,0
20230817,180700,153239936,1100,1100,1100,1100,0
20230817,180600,153239936,1100,1100,1100,1100,0
20230817,180500,153239936,1100,1100,1100,1100,0
20230817,180400,153239936,1100,1100,1100,1100,0
20230817,180300,153239936,1100,1100,1100,1100,0
20230817,180200,153239936,1100,1100,1100,1100,0
20230817,180100,153239936,1100,1100,1100,1100,0
20230817,180000,153239936,1100,1100,1100,1100,0
20230817,175900,153239936,1100,1100,1100,1100,0
20230817,175800,153239936,1100,1100,1100,1100,3982
20230817,175700,153239936,1100,1100,1100,1100,0
20230817,175600,153239936,1100,1100,1100,1100,0
20230817,175500,153239936,1100,1100,1100,1100,0
20230817,175400,153239936,1100,1100,1100,1100,0
20230817,175300,153239936,1100,1100,1100,1100,0
20230817,175200,153239936,1100,1100,1100,1100,0
20230817,175100,153239936,1100,1100,1100,1100,0
20230817,175000,153239936,1100,1100,1100,1100,0
20230817,174900,153239936,1100,1100,1100,1100,0
20230817,174800,153239936,1100,1100,1100,1100,0
20230817,174700,153239936,1100,1100,1100,1100,0
20230817,174600,153239936,1100,1100,1100,1100,0
20230817,174500,153239936,1100,1100,1100,1100,0
20230817,174400,153239936,1100,1100,1100,1100,0
20230817,174300,153239936,1100,1100,1100,1100,0
20230817,174200,153239936,1100,1100,1100,1100,0
20230817,174100,153239936,1100,1100,1100,1100,0
20230817,174000,153239936,1100,1100,1100,1100,0
20230817,173900,153239936,1100,1100,1100,1100,0
20230817,173800,153239936,1100,1100,1100,1100,0
20230817,173700,153239936,1100,1100,1100,1100,0
20230817,173600,153239936,1100,1100,1100,1100,0
20230817,173500,153239936,1100,1100,1100,1100,0
20230817,173400,153239936,1100,1100,1100,1100,0
20230817,173300,153239936,1100,1100,1100,1100,0
20230817,173200,153239936,1100,1100,1100,1100,0
20230817,173100,153239936,1100,1100,1100,1100,0
20230817,173000,153239936,1100,1100,1100,1100,0
20230817,172900,153239936,1100,1100,1100,1100,0
20230817,172800,153239936,1100,1100,1100,1100,3982
20230817,172700,153239936,1100,1100,1100,1100,0
20230817,172600,153239936,1100,1100,1100,1100,0
20230817,172500,153239936,1100,1100,1100,1100,0
20230817,172400,153239936,1100,1100,1100,1100,0
20230817,172300,153239936,1100,1100,1100,1100,0
20230817,172200,153239936,1100,1100,1100,1100,0
20230817,172100,153239936,1100,1100,1100,1100,0
20230817,172000,153239936,1100,1100,1100,1100,0
20230817,171900,153239936,1100,1100,1100,1100,0
20230817,171800,153239936,1100,1100,1100,1100,0
20230817,171700,153239936,1100,1100,1100,1100,0
20230817,171600,153239936,1100,1100,1100,1100,0
20230817,171500,153239936,1100,1100,1100,1100,0
20230817,171400,153239936,1100,1100,1100,1100,0
20230817,171300,153239936,1100,1100,1100,1100,0
20230817,171200,153239936,1100,1100,1100,1100,0
20230817,171100,153239936,1100,1100,1100,1100,0
20230817,171000,153239936,1100,1100,1100,1100,0
20230817,170900,153239936,1100,1100,1100,1100,0
20230817,170800,153239936,1100,1100,1100,1100,0
20230817,170700,153239936,1100,1100,1100,1100,0
20230817,170600,153239936,1100,1100,1100,1100,0
20230817,170500,153239936,1100,1100,1100,1100,0
20230817,170400,153239936,1100,1100,1100,1100,0
20230817,170300,153239936,1100,1100,1100,1100,0
20230817,170200,153239936,1100,1100,1100,1100,0
20230817,170100,153239936,1100,1100,1100,1100,0
20230817,170000,153239936,1100,1100,1100,1100,0
20230817,165900,153239936,1100,1100,1100,1100,0
20230817,165800,153239936,1100,1100,1100,1100,3982
20230817,165700,153239936,1100,1100,1100,1100,0
20230817,165600,153239936,1100,1100,1100,1100,0
20230817,165500,153239936,1100,1100,1100,1100,0
20230817,165400,153239936,1100,1100,1100,1100,0
20230817,165300,153239936,1100,1100,1100,1100,0
20230817,165200,153239936,1100,1100,1100,1100,0
20230817,165100,153239936,1100,1100,1100,1100,0
20230817,165000,153239936,1100,1100,1100,1100,0
20230817,164900,153239936,1100,1100,1100,1100,0
20230817,164800,153239936,1100,1100,1100,1100,0
20230817,164700,153239936,1100,1100,1100,1100,0
20230817,164600,153239936,1100,1100,1100,1100,0
20230817,164500,153239936,1100,1100,1100,1100,0
20230817,164400,153239936,1100,1100,1100,1100,0
20230817,164300,153239936,1100,1100,1100,1100,0
20230817,164200,153239936,1100,1100,1100,1100,0
20230817,164100,153239936,1100,1100,1100,1100,0
20230817,164000,153239936,1100,1100,1100,1100,0
20230817,163900,153239936,1100,1100,1100,1100,0
20230817,163800,153239936,1100,1100,1100,1100,0
20230817,163700,153239936,1100,1100,1100,1100,0
20230817,163600,153239936,1100,1100,1100,1100,0
20230817,163500,153239936,1100,1100,1100,1100,0
20230817,163400,153239936,1100,1100,1100,1100,0
20230817,163300,153239936,1100,1100,1100,1100,0
20230817,163200,153239936,1100,1100,1100,1100,0
20230817,163100,153239936,1100,1100,1100,1100,0
20230817,163000,153239936,1100,1100,1100,1100,0
20230817,162900,153239936,1100,1100,1100,1100,0
20230817,162800,153239936,1100,1100,1100,1100,3982
20230817,162700,153239936,1100,1100,1100,1100,0
20230817,162600,153239936,1100,1100,1100,1100,0
20230817,162500,153239936,1100,1100,1100,1100,0
20230817,162400,153239936,1100,1100,1100,1100,0
20230817,162300,153239936,1100,1100,1100,1100,0
20230817,162200,153239936,1100,1100,1100,1100,0
20230817,162100,153239936,1100,1100,1100,1100,0
20230817,162000,153239936,1100,1100,1100,1100,0
20230817,161900,153239936,1100,1100,1100,1100,0
20230817,161800,153239936,1100,1100,1100,1100,0
20230817,161700,153239936,1100,1100,1100,1100,0
20230817,161600,153239936,1100,1100,1100,1100,0
20230817,161500,153239936,1100,1100,1100,1100,0
20230817,161400,153239936,1100,1100,1100,1100,0
20230817,161300,153239936,1100,1100,1100,1100,0
20230817,161200,153239936,1100,1100,1100,1100,0
20230817,161100,153239936,1100,1100,1100,1100,0
20230817,161000,153239936,1100,1100,1100,1100,0
20230817,160900,153239936,1100,1100,1100,1100,0
20230817,160800,153239936,1100,1100,1100,1100,0
20230817,160700,153239936,1100,1100,1100,1100,0
20230817,160600,153239936,1100,1100,1100,1100,0
20230817,160500,153239936,1100,1100,1100,1100,0
20230817,160400,153239936,1100,1100,1100,1100,0
20230817,160300,153239936,1100,1100,1100,1100,0
20230817,160200,153239936,1100,1100,1100,1100,0
20230817,160100,153239936,1100,1100,1100,1100,0
20230817,160000,153239936,1100,1100,1100,1100,0
20230817,155900,153239936,1100,1100,1100,1100,0
20230817,155800,153239936,1100,1100,1100,1100,3982
20230817,155700,153239936,1100,1100,1100,1100,0
20230817,155600,153239936,1100,1100,1100,1100,0
20230817,155500,153239936,1100,1100,1100,1100,0
20230817,155400,153239936,1100,1100,1100,1100,0
20230817,155300,153239936,1100,1100,1100,1100,0
20230817,155200,153239936,1100,1100,1100,1100,0
20230817,155100,153239936,1100,1100,1100,1100,0
20230817,155000,153239936,1100,1100,1100,1100,0
20230817,154900,153239936,1100,1100,1100,1100,0
20230817,154800,153239936,1100,1100,1100,1100,0
20230817,154700,153239936,1100,1100,1100,1100,0
20230817,154600,153239936,1100,1100,1100,1100,0
20230817,154500,153239936,1100,1100,1100,1100,0
20230817,154400,153239936,1100,1100,1100,1100,0
20230817,154300,153239936,1100,1100,1100,1100,0
20230817,154200,153239936,1100,1100,1100,1100,0
20230817,154100,153239936,1100,1100,1100,1100,0
20230817,154000,153239936,1100,1100,1100,1100,0
20230817,153900,153239936,1100,1100,1100,1100,0
20230817,153800,153239936,1100,1100,1100,1100,0
20230817,153700,153239936,1100,1100,1100,1100,0
20230817,153600,153239936,1100,1100,1100,1100,0
20230817,153500,153239936,1100,1100,1100,1100,0
20230817,153400,153239936,1100,1100,1100,1100,0
20230817,153300,153239936,1100,1100,1100,1100,0
20230817,153200,153239936,1100,1100,1100,1100,0
20230817,153100,153239936,1100,1100,1100,1100,0
20230817,153000,153239936,1100,1100,1100,1100,3982
20230817,152900,148859736,1091,1091,1091,1091,0
20230817,152800,148859736,1091,1091,1091,1091,0
20230817,152700,148859736,1091,1091,1091,1091,0
20230817,152600,148859736,1091,1091,1091,1091,0
20230817,152500,148859736,1091,1091,1091,1091,0
20230817,152400,148859736,1091,1091,1091,1091,0
20230817,152300,148859736,1091,1091,1091,1091,0
20230817,152200,148859736,1091,1091,1091,1091,0
20230817,152100,148859736,1091,1091,1091,1091,0
20230817,152000,148859736,1091,1091,1091,1091,0
20230817,151900,148859736,1091,1100,1103,1091,1940
20230817,151800,146732098,1094,1094,1100,1093,538
20230817,151700,146143866,1100,1094,1102,1091,1066
20230817,151600,144980478,1100,1094,1104,1094,41
20230817,151500,144935520,1104,1104,1104,1104,0
20230817,151400,144935520,1104,1104,1104,1104,0
20230817,151300,144935520,1104,1104,1104,1104,0
20230817,151200,144935520,1104,1104,1104,1104,0
20230817,151100,144935520,1104,1104,1104,1104,0
20230817,151000,144935520,1104,1104,1104,1104,0
20230817,150900,144935520,1104,1104,1104,1104,10
20230817,150800,144924480,1095,1100,1102,1095,583
20230817,150700,144283505,1105,1105,1105,1105,0
20230817,150600,144283505,1105,1095,1105,1095,185
20230817,150500,144080900,1108,1096,1108,1096,185
20230817,150400,143878104,1109,1109,1109,1109,1
20230817,150300,143876995,1109,1109,1109,1109,1
20230817,150200,143875886,1109,1100,1109,1097,985
20230817,150100,142792353,1100,1100,1100,1100,5
20230817,150000,142786853,1100,1100,1100,1100,2
20230817,145900,142784653,1100,1100,1100,1100,0
20230817,145800,142784653,1100,1100,1100,1100,0
20230817,145700,142784653,1100,1100,1100,1100,0
20230817,145600,142784653,1100,1100,1100,1100,0
20230817,145500,142784653,1100,1100,1100,1100,0
20230817,145400,142784653,1100,1100,1100,1100,0
20230817,145300,142784653,1100,1100,1100,1100,0
20230817,145200,142784653,1100,1096,1100,1093,1747
20230817,145100,140870252,1093,1093,1093,1093,104
20230817,145000,140756580,1096,1096,1096,1096,150
20230817,144900,140592180,1093,1096,1096,1093,230
20230817,144800,140340724,1093,1096,1096,1093,312
20230817,144700,139999038,1096,1096,1096,1096,0
20230817,144600,139999038,1096,1096,1096,1096,500
20230817,144500,139451038,1096,1096,1096,1096,0
20230817,144400,139451038,1096,1096,1096,1096,0
20230817,144300,139451038,1096,1096,1096,1096,380
20230817,144200,139034558,1096,1096,1096,1096,0
20230817,144100,139034558,1096,1096,1096,1096,0
20230817,144000,139034558,1096,1096,1096,1096,0
20230817,143900,139034558,1096,1096,1096,1096,0
20230817,143800,139034558,1096,1096,1096,1096,20
20230817,143700,139012638,1096,1096,1096,1096,5
20230817,143600,139007158,1096,1096,1096,1096,0
20230817,143500,139007158,1096,1096,1096,1096,0
20230817,143400,139007158,1096,1096,1096,1096,0
20230817,143300,139007158,1096,1096,1096,1095,608
20230817,143200,138341390,1096,1096,1096,1096,0
20230817,143100,138341390,1096,1096,1096,1096,50
20230817,143000,138286590,1100,1100,1100,1100,0
20230817,142900,138286590,1100,1100,1100,1100,1
20230817,142800,138285490,1100,1100,1100,1100,2
20230817,142700,138283290,1097,1104,1110,1097,11
20230817,142600,138271147,1104,1104,1104,1104,202
20230817,142500,138048139,1097,1097,1097,1097,355
20230817,142400,137658704,1111,1106,1112,1097,1646
20230817,142300,135851395,1097,1100,1100,1097,99
20230817,142200,135742704,1112,1112,1112,1112,0
20230817,142100,135742704,1112,1112,1112,1112,0
20230817,142000,135742704,1112,1112,1112,1112,1
20230817,141900,135741592,1113,1113,1113,1113,0
20230817,141800,135741592,1113,1113,1113,1113,0
20230817,141700,135741592,1113,1113,1113,1113,0
20230817,141600,135741592,1113,1113,1113,1113,0
20230817,141500,135741592,1113,1113,1113,1113,0
20230817,141400,135741592,1113,1113,1113,1113,0
20230817,141300,135741592,1113,1113,1113,1113,0
20230817,141200,135741592,1113,1113,1113,1113,0
20230817,141100,135741592,1113,1113,1113,1113,0
20230817,141000,135741592,1113,1113,1113,1113,0
20230817,140900,135741592,1113,1113,1113,1113,0
20230817,140800,135741592,1113,1113,1113,1113,0
20230817,140700,135741592,1113,1113,1113,1113,0
20230817,140600,135741592,1113,1113,1113,1113,0
20230817,140500,135741592,1113,1113,1113,1113,0
20230817,140400,135741592,1113,1113,1113,1113,0
20230817,140300,135741592,1113,1113,1113,1113,1
20230817,140200,135740479,1114,1114,1114,1114,0
20230817,140100,135740479,1114,1109,1114,1109,1640
20230817,140000,133921437,1109,1109,1109,1109,0
20230817,135900,133921437,1109,1109,1109,1109,0
20230817,135800,133921437,1109,1109,1109,1109,0
20230817,135700,133921437,1109,1109,1109,1109,0
20230817,135600,133921437,1109,1109,1109,1109,0
20230817,135500,133921437,1109,1109,1109,1109,0
20230817,135400,133921437,1109,1109,1109,1109,150
20230817,135300,133755087,1109,1109,1109,1109,0
20230817,135200,133755087,1109,1099,1109,1097,130
20230817,135100,133612073,1109,1109,1109,1109,0
20230817,135000,133612073,1109,1109,1109,1109,0
20230817,134900,133612073,1109,1109,1109,1109,0
20230817,134800,133612073,1109,1109,1109,1109,0
20230817,134700,133612073,1109,1109,1109,1109,0
20230817,134600,133612073,1109,1109,1109,1109,1
20230817,134500,133610964,1109,1109,1109,1109,0
20230817,134400,133610964,1109,1109,1109,1109,0
20230817,134300,133610964,1109,1109,1109,1109,0
20230817,134200,133610964,1109,1109,1109,1109,0
20230817,134100,133610964,1109,1109,1109,1109,0
20230817,134000,133610964,1109,1109,1109,1109,0
20230817,133900,133610964,1109,1109,1109,1109,0
20230817,133800,133610964,1109,1109,1109,1109,0
20230817,133700,133610964,1109,1109,1109,1109,0
20230817,133600,133610964,1109,1109,1109,1109,0
20230817,133500,133610964,1109,1109,1109,1109,0
20230817,133400,133610964,1109,1109,1109,1109,0
20230817,133300,133610964,1109,1109,1109,1109,0
20230817,133200,133610964,1109,1109,1109,1109,0
20230817,133100,133610964,1109,1109,1109,1109,10
20230817,133000,133599874,1109,1109,1109,1109,0
20230817,132900,133599874,1109,1108,1109,1108,5
20230817,132800,133594330,1097,1103,1109,1097,2651
20230817,132700,130670133,1103,1103,1103,1103,14
20230817,132600,130654691,1103,1103,1103,1103,0
20230817,132500,130654691,1103,1103,1103,1103,0
20230817,132400,130654691,1103,1103,1103,1103,0
20230817,132300,130654691,1103,1103,1103,1103,0
20230817,132200,130654691,1103,1103,1103,1103,0
20230817,132100,130654691,1103,1103,1103,1103,0
20230817,132000,130654691,1103,1103,1103,1103,1
20230817,131900,130653588,1100,1100,1100,1100,0
20230817,131800,130653588,1100,1102,1103,1100,502
20230817,131700,130101383,1096,1103,1103,1096,223
20230817,131600,129855659,1103,1103,1103,1103,0
20230817,131500,129855659,1103,1103,1103,1103,0
20230817,131400,129855659,1103,1103,1103,1103,0
20230817,131300,129855659,1103,1103,1103,1103,0
20230817,131200,129855659,1103,1103,1103,1103,0
20230817,131100,129855659,1103,1101,1103,1101,4000
20230817,131000,125445537,1101,1101,1101,1101,0
20230817,130900,125445537,1101,1101,1101,1101,0
20230817,130800,125445537,1101,1101,1101,1101,0
20230817,130700,125445537,1101,1101,1101,1101,0
20230817,130600,125445537,1101,1101,1101,1101,0
20230817,130500,125445537,1101,1101,1101,1101,0
20230817,130400,125445537,1101,1101,1101,1101,0
20230817,130300,125445537,1101,1101,1101,1101,0
20230817,130200,125445537,1101,1101,1101,1101,0
20230817,130100,125445537,1101,1101,1101,1101,0
20230817,130000,125445537,1101,1101,1101,1101,0
20230817,125900,125445537,1101,1101,1101,1101,11
20230817,125800,125433426,1100,1100,1100,1100,0
20230817,125700,125433426,1100,1100,1100,1100,0
20230817,125600,125433426,1100,1100,1100,1100,1
20230817,125500,125432326,1101,1100,1101,1100,5
20230817,125400,125426822,1100,1100,1100,1100,0
20230817,125300,125426822,1100,1100,1100,1100,1000
20230817,125200,124326822,1100,1100,1100,1100,0
20230817,125100,124326822,1100,1100,1100,1100,0
20230817,125000,124326822,1100,1100,1100,1100,0
20230817,124900,124326822,1100,1100,1100,1100,0
20230817,124800,124326822,1100,1100,1100,1100,0
20230817,124700,124326822,1100,1100,1100,1100,0
20230817,124600,124326822,1100,1100,1100,1100,6
20230817,124500,124320222,1100,1100,1100,1100,0
20230817,124400,124320222,1100,1100,1100,1100,0
20230817,124300,124320222,1100,1100,1100,1100,0
20230817,124200,124320222,1100,1100,1100,1100,0
20230817,124100,124320222,1100,1100,1100,1100,0
20230817,124000,124320222,1100,1100,1100,1100,5
20230817,123900,124314722,1100,1100,1100,1100,0
20230817,123800,124314722,1100,1100,1100,1100,0
20230817,123700,124314722,1100,1100,1100,1100,0
20230817,123600,124314722,1100,1100,1100,1100,0
20230817,123500,124314722,1100,1100,1100,1100,0
20230817,123400,124314722,1100,1100,1100,1100,0
20230817,123300,124314722,1100,1100,1100,1100,0
20230817,123200,124314722,1100,1100,1100,1100,0
20230817,123100,124314722,1100,1100,1100,1100,0
20230817,123000,124314722,1100,1100,1100,1100,0
20230817,122900,124314722,1100,1100,1100,1100,0
20230817,122800,124314722,1100,1100,1100,1100,0
20230817,122700,124314722,1100,1100,1100,1100,0
20230817,122600,124314722,1100,1100,1100,1100,0
20230817,122500,124314722,1100,1100,1100,1100,0
20230817,122400,124314722,1100,1100,1100,1100,0
20230817,122300,124314722,1100,1100,1100,1100,0
20230817,122200,124314722,1100,1100,1100,1100,0
20230817,122100,124314722,1100,1100,1100,1100,0
20230817,122000,124314722,1100,1100,1100,1100,0
20230817,121900,124314722,1100,1100,1100,1100,0
20230817,121800,124314722,1100,1100,1100,1100,0
20230817,121700,124314722,1100,1100,1100,1100,0
20230817,121600,124314722,1100,1100,1100,1100,0
20230817,121500,124314722,1100,1100,1100,1100,0
20230817,121400,124314722,1100,1100,1100,1100,0
20230817,121300,124314722,1100,1100,1100,1100,0
20230817,121200,124314722,1100,1100,1100,1100,0
20230817,121100,124314722,1100,1100,1100,1100,764
20230817,121000,123474322,1101,1100,1101,1100,100
20230817,120900,123364227,1101,1101,1101,1101,0
20230817,120800,123364227,1101,1100,1101,1100,4
20230817,120700,123359826,1100,1100,1100,1100,95
20230817,120600,123255326,1101,1092,1101,1092,3
20230817,120500,123252041,1103,1103,1103,1103,0
20230817,120400,123252041,1103,1103,1103,1103,0
20230817,120300,123252041,1103,1103,1103,1103,0
20230817,120200,123252041,1103,1103,1103,1103,0
20230817,120100,123252041,1103,1103,1103,1103,0
20230817,120000,123252041,1103,1103,1103,1103,0
20230817,115900,123252041,1103,1103,1103,1103,0
20230817,115800,123252041,1103,1103,1103,1103,0
20230817,115700,123252041,1103,1103,1103,1103,1
20230817,115600,123250938,1090,1093,1093,1090,66
20230817,115500,123178995,1104,1104,1104,1104,0
20230817,115400,123178995,1104,1104,1104,1104,0
20230817,115300,123178995,1104,1104,1104,1104,0
20230817,115200,123178995,1104,1104,1104,1104,0
20230817,115100,123178995,1104,1104,1104,1104,0
20230817,115000,123178995,1104,1104,1104,1104,0
20230817,114900,123178995,1104,1103,1104,1103,15
20230817,114800,123162449,1093,1093,1093,1093,4
20230817,114700,123158077,1104,1104,1104,1104,4
20230817,114600,123153661,1105,1105,1105,1105,0
20230817,114500,123153661,1105,1105,1105,1105,0
20230817,114400,123153661,1105,1105,1105,1105,0
20230817,114300,123153661,1105,1105,1105,1105,0
20230817,114200,123153661,1105,1105,1105,1105,0
20230817,114100,123153661,1105,1105,1105,1105,0
20230817,114000,123153661,1105,1105,1105,1105,0
20230817,113900,123153661,1105,1105,1105,1105,0
20230817,113800,123153661,1105,1105,1105,1105,0
20230817,113700,123153661,1105,1105,1105,1105,0
20230817,113600,123153661,1105,1105,1105,1105,0
20230817,113500,123153661,1105,1105,1105,1105,0
20230817,113400,123153661,1105,1105,1105,1105,0
20230817,113300,123153661,1105,1105,1105,1105,0
20230817,113200,123153661,1105,1098,1105,1098,96
20230817,113100,123048246,1106,1106,1106,1106,0
20230817,113000,123048246,1106,1106,1106,1106,1
20230817,112900,123047140,1107,1107,1107,1107,225
20230817,112800,122798065,1108,1108,1108,1108,0
20230817,112700,122798065,1108,1108,1108,1108,0
20230817,112600,122798065,1108,1108,1108,1108,0
20230817,112500,122798065,1108,1095,1108,1095,136
20230817,112400,122648840,1098,1098,1098,1098,0
20230817,112300,122648840,1098,1098,1098,1098,811
20230817,112200,121758362,1082,1091,1098,1082,6001
20230817,112100,115201906,1091,1091,1091,1091,0
20230817,112000,115201906,1091,1091,1091,1091,0
20230817,111900,115201906,1091,1082,1091,1082,25
20230817,111800,115174673,1091,1091,1091,1091,0
20230817,111700,115174673,1091,1091,1091,1091,0
20230817,111600,115174673,1091,1091,1091,1091,0
20230817,111500,115174673,1091,1091,1091,1091,0
20230817,111400,115174673,1091,1091,1091,1091,0
20230817,111300,115174673,1091,1091,1091,1091,0
20230817,111200,115174673,1091,1091,1091,1091,0
20230817,111100,115174673,1091,1091,1091,1091,0
20230817,111000,115174673,1091,1091,1091,1091,0
20230817,110900,115174673,1091,1091,1091,1091,0
20230817,110800,115174673,1091,1091,1091,1091,0
20230817,110700,115174673,1091,1079,1091,1079,202
20230817,110600,114956691,1091,1091,1091,1091,2
20230817,110500,114954509,1090,1090,1090,1090,9
20230817,110400,114944699,1090,1090,1090,1090,0
20230817,110300,114944699,1090,1090,1090,1090,0
20230817,110200,114944699,1090,1090,1090,1090,0
20230817,110100,114944699,1090,1090,1090,1090,3
20230817,110000,114941429,1091,1091,1091,1091,9
20230817,105900,114931610,1091,1091,1091,1091,0
20230817,105800,114931610,1091,1091,1091,1091,0
20230817,105700,114931610,1091,1091,1091,1091,0
20230817,105600,114931610,1091,1084,1091,1084,5
20230817,105500,114926171,1091,1090,1091,1090,637
20230817,105400,114231821,1090,1090,1090,1090,300
20230817,105300,113904821,1090,1081,1090,1081,4769
20230817,105200,108730422,1081,1081,1081,1081,9
20230817,105100,108720693,1080,1076,1080,1076,25592
20230817,105000,81131359,1077,1077,1077,1077,0
20230817,104900,81131359,1077,1077,1077,1077,0
20230817,104800,81131359,1077,1077,1077,1077,0
20230817,104700,81131359,1077,1077,1077,1077,0
20230817,104600,81131359,1077,1077,1077,1077,500
20230817,104500,80592859,1078,1078,1078,1078,0
20230817,104400,80592859,1078,1078,1078,1078,0
20230817,104300,80592859,1078,1078,1078,1078,0
20230817,104200,80592859,1078,1078,1078,1078,0
20230817,104100,80592859,1078,1078,1078,1078,0
20230817,104000,80592859,1078,1078,1078,1078,0
20230817,103900,80592859,1078,1078,1078,1078,0
20230817,103800,80592859,1078,1078,1078,1078,0
20230817,103700,80592859,1078,1078,1078,1078,0
20230817,103600,80592859,1078,1078,1078,1078,0
20230817,103500,80592859,1078,1078,1078,1078,0
20230817,103400,80592859,1078,1078,1078,1078,0
20230817,103300,80592859,1078,1078,1078,1078,0
20230817,103200,80592859,1078,1078,1078,1078,0
20230817,103100,80592859,1078,1078,1078,1078,0
20230817,103000,80592859,1078,1078,1078,1078,0
20230817,102900,80592859,1078,1078,1078,1078,2000
20230817,102800,78436859,1078,1078,1078,1078,0
20230817,102700,78436859,1078,1075,1078,1075,230
20230817,102600,78189171,1078,1078,1078,1078,0
20230817,102500,78189171,1078,1078,1078,1078,0
20230817,102400,78189171,1078,1076,1078,1076,2
20230817,102300,78187017,1070,1073,1073,1070,2341
20230817,102200,75681804,1077,1077,1077,1077,10
20230817,102100,75671034,1078,1078,1078,1078,1
20230817,102000,75669956,1074,1074,1074,1074,40
20230817,101900,75626996,1078,1078,1078,1078,0
20230817,101800,75626996,1078,1078,1078,1078,0
20230817,101700,75626996,1078,1078,1078,1078,0
20230817,101600,75626996,1078,1078,1078,1078,0
20230817,101500,75626996,1078,1078,1078,1078,0
20230817,101400,75626996,1078,1078,1078,1078,0
20230817,101300,75626996,1078,1078,1078,1078,0
20230817,101200,75626996,1078,1078,1078,1078,50
20230817,101100,75573096,1078,1078,1078,1078,0
20230817,101000,75573096,1078,1077,1078,1077,5061
20230817,100900,70117409,1078,1078,1078,1078,0
20230817,100800,70117409,1078,1078,1078,1078,0
20230817,100700,70117409,1078,1078,1078,1078,10
20230817,100600,70106629,1073,1073,1073,1073,59
20230817,100500,70043322,1073,1072,1073,1072,11
20230817,100400,70031529,1068,1071,1072,1068,1486
20230817,100300,68444474,1070,1075,1075,1070,2724
20230817,100200,65525122,1077,1077,1077,1077,0
20230817,100100,65525122,1077,1077,1077,1073,2335
20230817,100000,63015763,1080,1080,1080,1080,0
20230817,095900,63015763,1080,1080,1080,1080,0
20230817,095800,63015763,1080,1080,1080,1080,0
20230817,095700,63015763,1080,1080,1080,1080,0
20230817,095600,63015763,1080,1080,1080,1080,10
20230817,095500,63004963,1081,1081,1081,1081,0
20230817,095400,63004963,1081,1078,1081,1078,100
20230817,095300,62897058,1078,1078,1078,1078,0
20230817,095200,62897058,1078,1078,1078,1078,0
20230817,095100,62897058,1078,1078,1078,1078,0
20230817,095000,62897058,1078,1078,1078,1078,100
20230817,094900,62789258,1078,1078,1078,1078,7
20230817,094800,62781712,1078,1078,1078,1078,0
20230817,094700,62781712,1078,1074,1078,1074,1622
20230817,094600,61039644,1079,1073,1079,1073,83
20230817,094500,60950573,1073,1079,1079,1073,416
20230817,094400,60504145,1074,1076,1076,1074,1797
20230817,094300,58572869,1075,1075,1075,1075,0
20230817,094200,58572869,1075,1079,1079,1075,597
20230817,094100,57930146,1080,1079,1080,1079,3000
20230817,094000,54690839,1079,1079,1079,1079,0
20230817,093900,54690839,1079,1078,1079,1078,500
20230817,093800,54151439,1079,1079,1079,1079,0
20230817,093700,54151439,1079,1079,1079,1079,0
20230817,093600,54151439,1079,1073,1079,1073,2402
20230817,093500,51573653,1073,1073,1073,1073,1
20230817,093400,51572580,1073,1073,1073,1073,1
20230817,093300,51571507,1073,1073,1073,1073,50
20230817,093200,51517857,1059,1066,1077,1052,11116
20230817,093100,39738829,1075,1078,1078,1075,6
20230817,093000,39732367,1078,1078,1078,1078,0
20230817,092900,39732367,1078,1078,1078,1078,0
20230817,092800,39732367,1078,1078,1078,1078,0
20230817,092700,39732367,1078,1078,1078,1078,0
20230817,092600,39732367,1078,1078,1078,1078,1
20230817,092500,39731289,1066,1078,1078,1066,2
20230817,092400,39729145,1065,1065,1065,1065,0
20230817,092300,39729145,1065,1060,1067,1060,3015
20230817,092200,36523562,1069,1071,1071,1050,11568
20230817,092100,24307600,1072,1080,1080,1072,1825
20230817,092000,22350534,1085,1085,1085,1085,0
20230817,091900,22350534,1085,1085,1085,1085,0
20230817,091800,22350534,1085,1074,1085,1074,77
20230817,091700,22267825,1085,1078,1085,1074,2787
20230817,091600,19265755,1086,1086,1086,1086,64
20230817,091500,19196251,1088,1088,1088,1075,3602
20230817,091400,15292676,1088,1088,1088,1088,0
20230817,091300,15292676,1088,1090,1090,1078,524
20230817,091200,14727771,1090,1079,1090,1079,502
20230817,091100,14185992,1079,1079,1079,1072,5002
20230817,091000,8812089,1091,1087,1091,1071,2352
20230817,090900,6282033,1088,1093,1093,1088,1414
20230817,090800,4739031,1093,1093,1093,1093,101
20230817,090700,4628638,1093,1093,1093,1093,331
20230817,090600,4266855,1086,1095,1095,1086,373
20230817,090500,3858641,1095,1114,1114,1095,463
20230817,090400,3349393,1114,1114,1114,1114,0
20230817,090300,3349393,1114,1111,1115,1100,2681
20230817,090200,392937,1111,1118,1118,1111,43
20230817,090100,344960,1120,1120,1120,1120,0
20230817,090000,344960,1120,1120,1120,1120,308