KissMeData/074430/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193200,159872349,1467,1467,1467,1467,1735
20230809,193100,159872349,1467,1467,1467,1467,0
20230809,193000,159872349,1467,1467,1467,1467,0
20230809,192900,159872349,1467,1467,1467,1467,0
20230809,192800,159872349,1467,1467,1467,1467,0
20230809,192700,159872349,1467,1467,1467,1467,0
20230809,192600,159872349,1467,1467,1467,1467,0
20230809,192500,159872349,1467,1467,1467,1467,0
20230809,192400,159872349,1467,1467,1467,1467,0
20230809,192300,159872349,1467,1467,1467,1467,0
20230809,192200,159872349,1467,1467,1467,1467,0
20230809,192100,159872349,1467,1467,1467,1467,0
20230809,192000,159872349,1467,1467,1467,1467,0
20230809,191900,159872349,1467,1467,1467,1467,0
20230809,191800,159872349,1467,1467,1467,1467,0
20230809,191700,159872349,1467,1467,1467,1467,0
20230809,191600,159872349,1467,1467,1467,1467,0
20230809,191500,159872349,1467,1467,1467,1467,0
20230809,191400,159872349,1467,1467,1467,1467,0
20230809,191300,159872349,1467,1467,1467,1467,0
20230809,191200,159872349,1467,1467,1467,1467,0
20230809,191100,159872349,1467,1467,1467,1467,0
20230809,191000,159872349,1467,1467,1467,1467,0
20230809,190900,159872349,1467,1467,1467,1467,0
20230809,190800,159872349,1467,1467,1467,1467,0
20230809,190700,159872349,1467,1467,1467,1467,0
20230809,190600,159872349,1467,1467,1467,1467,0
20230809,190500,159872349,1467,1467,1467,1467,0
20230809,190400,159872349,1467,1467,1467,1467,0
20230809,190300,159872349,1467,1467,1467,1467,0
20230809,190200,159872349,1467,1467,1467,1467,1735
20230809,190100,159872349,1467,1467,1467,1467,0
20230809,190000,159872349,1467,1467,1467,1467,0
20230809,185900,159872349,1467,1467,1467,1467,0
20230809,185800,159872349,1467,1467,1467,1467,0
20230809,185700,159872349,1467,1467,1467,1467,0
20230809,185600,159872349,1467,1467,1467,1467,0
20230809,185500,159872349,1467,1467,1467,1467,0
20230809,185400,159872349,1467,1467,1467,1467,0
20230809,185300,159872349,1467,1467,1467,1467,0
20230809,185200,159872349,1467,1467,1467,1467,0
20230809,185100,159872349,1467,1467,1467,1467,0
20230809,185000,159872349,1467,1467,1467,1467,0
20230809,184900,159872349,1467,1467,1467,1467,0
20230809,184800,159872349,1467,1467,1467,1467,0
20230809,184700,159872349,1467,1467,1467,1467,0
20230809,184600,159872349,1467,1467,1467,1467,0
20230809,184500,159872349,1467,1467,1467,1467,0
20230809,184400,159872349,1467,1467,1467,1467,0
20230809,184300,159872349,1467,1467,1467,1467,0
20230809,184200,159872349,1467,1467,1467,1467,0
20230809,184100,159872349,1467,1467,1467,1467,0
20230809,184000,159872349,1467,1467,1467,1467,0
20230809,183900,159872349,1467,1467,1467,1467,0
20230809,183800,159872349,1467,1467,1467,1467,0
20230809,183700,159872349,1467,1467,1467,1467,0
20230809,183600,159872349,1467,1467,1467,1467,0
20230809,183500,159872349,1467,1467,1467,1467,0
20230809,183400,159872349,1467,1467,1467,1467,0
20230809,183300,159872349,1467,1467,1467,1467,0
20230809,183200,159872349,1467,1467,1467,1467,1735
20230809,183100,159872349,1467,1467,1467,1467,0
20230809,183000,159872349,1467,1467,1467,1467,0
20230809,182900,159872349,1467,1467,1467,1467,0
20230809,182800,159872349,1467,1467,1467,1467,0
20230809,182700,159872349,1467,1467,1467,1467,0
20230809,182600,159872349,1467,1467,1467,1467,0
20230809,182500,159872349,1467,1467,1467,1467,0
20230809,182400,159872349,1467,1467,1467,1467,0
20230809,182300,159872349,1467,1467,1467,1467,0
20230809,182200,159872349,1467,1467,1467,1467,0
20230809,182100,159872349,1467,1467,1467,1467,0
20230809,182000,159872349,1467,1467,1467,1467,0
20230809,181900,159872349,1467,1467,1467,1467,0
20230809,181800,159872349,1467,1467,1467,1467,0
20230809,181700,159872349,1467,1467,1467,1467,0
20230809,181600,159872349,1467,1467,1467,1467,0
20230809,181500,159872349,1467,1467,1467,1467,0
20230809,181400,159872349,1467,1467,1467,1467,0
20230809,181300,159872349,1467,1467,1467,1467,0
20230809,181200,159872349,1467,1467,1467,1467,0
20230809,181100,159872349,1467,1467,1467,1467,0
20230809,181000,159872349,1467,1467,1467,1467,0
20230809,180900,159872349,1467,1467,1467,1467,0
20230809,180800,159872349,1467,1467,1467,1467,0
20230809,180700,159872349,1467,1467,1467,1467,0
20230809,180600,159872349,1467,1467,1467,1467,0
20230809,180500,159872349,1467,1467,1467,1467,0
20230809,180400,159872349,1467,1467,1467,1467,0
20230809,180300,159872349,1467,1467,1467,1467,0
20230809,180200,159872349,1467,1467,1467,1467,1735
20230809,180100,159872349,1467,1467,1467,1467,0
20230809,180000,159872349,1467,1467,1467,1467,0
20230809,175900,159872349,1467,1467,1467,1467,0
20230809,175800,159872349,1467,1467,1467,1467,0
20230809,175700,159872349,1467,1467,1467,1467,0
20230809,175600,159872349,1467,1467,1467,1467,0
20230809,175500,159872349,1467,1467,1467,1467,0
20230809,175400,159872349,1467,1467,1467,1467,0
20230809,175300,159872349,1467,1467,1467,1467,0
20230809,175200,159872349,1467,1467,1467,1467,0
20230809,175100,159872349,1467,1467,1467,1467,0
20230809,175000,159872349,1467,1467,1467,1467,0
20230809,174900,159872349,1467,1467,1467,1467,0
20230809,174800,159872349,1467,1467,1467,1467,0
20230809,174700,159872349,1467,1467,1467,1467,0
20230809,174600,159872349,1467,1467,1467,1467,0
20230809,174500,159872349,1467,1467,1467,1467,0
20230809,174400,159872349,1467,1467,1467,1467,0
20230809,174300,159872349,1467,1467,1467,1467,0
20230809,174200,159872349,1467,1467,1467,1467,0
20230809,174100,159872349,1467,1467,1467,1467,0
20230809,174000,159872349,1467,1467,1467,1467,0
20230809,173900,159872349,1467,1467,1467,1467,0
20230809,173800,159872349,1467,1467,1467,1467,0
20230809,173700,159872349,1467,1467,1467,1467,0
20230809,173600,159872349,1467,1467,1467,1467,0
20230809,173500,159872349,1467,1467,1467,1467,0
20230809,173400,159872349,1467,1467,1467,1467,0
20230809,173300,159872349,1467,1467,1467,1467,0
20230809,173200,159872349,1467,1467,1467,1467,1735
20230809,173100,159872349,1467,1467,1467,1467,0
20230809,173000,159872349,1467,1467,1467,1467,0
20230809,172900,159872349,1467,1467,1467,1467,0
20230809,172800,159872349,1467,1467,1467,1467,0
20230809,172700,159872349,1467,1467,1467,1467,0
20230809,172600,159872349,1467,1467,1467,1467,0
20230809,172500,159872349,1467,1467,1467,1467,0
20230809,172400,159872349,1467,1467,1467,1467,0
20230809,172300,159872349,1467,1467,1467,1467,0
20230809,172200,159872349,1467,1467,1467,1467,0
20230809,172100,159872349,1467,1467,1467,1467,0
20230809,172000,159872349,1467,1467,1467,1467,0
20230809,171900,159872349,1467,1467,1467,1467,0
20230809,171800,159872349,1467,1467,1467,1467,0
20230809,171700,159872349,1467,1467,1467,1467,0
20230809,171600,159872349,1467,1467,1467,1467,0
20230809,171500,159872349,1467,1467,1467,1467,0
20230809,171400,159872349,1467,1467,1467,1467,0
20230809,171300,159872349,1467,1467,1467,1467,0
20230809,171200,159872349,1467,1467,1467,1467,0
20230809,171100,159872349,1467,1467,1467,1467,0
20230809,171000,159872349,1467,1467,1467,1467,0
20230809,170900,159872349,1467,1467,1467,1467,0
20230809,170800,159872349,1467,1467,1467,1467,0
20230809,170700,159872349,1467,1467,1467,1467,0
20230809,170600,159872349,1467,1467,1467,1467,0
20230809,170500,159872349,1467,1467,1467,1467,0
20230809,170400,159872349,1467,1467,1467,1467,0
20230809,170300,159872349,1467,1467,1467,1467,0
20230809,170200,159872349,1467,1467,1467,1467,1735
20230809,170100,159872349,1467,1467,1467,1467,0
20230809,170000,159872349,1467,1467,1467,1467,0
20230809,165900,159872349,1467,1467,1467,1467,0
20230809,165800,159872349,1467,1467,1467,1467,0
20230809,165700,159872349,1467,1467,1467,1467,0
20230809,165600,159872349,1467,1467,1467,1467,0
20230809,165500,159872349,1467,1467,1467,1467,0
20230809,165400,159872349,1467,1467,1467,1467,0
20230809,165300,159872349,1467,1467,1467,1467,0
20230809,165200,159872349,1467,1467,1467,1467,0
20230809,165100,159872349,1467,1467,1467,1467,0
20230809,165000,159872349,1467,1467,1467,1467,0
20230809,164900,159872349,1467,1467,1467,1467,0
20230809,164800,159872349,1467,1467,1467,1467,0
20230809,164700,159872349,1467,1467,1467,1467,0
20230809,164600,159872349,1467,1467,1467,1467,0
20230809,164500,159872349,1467,1467,1467,1467,0
20230809,164400,159872349,1467,1467,1467,1467,0
20230809,164300,159872349,1467,1467,1467,1467,0
20230809,164200,159872349,1467,1467,1467,1467,0
20230809,164100,159872349,1467,1467,1467,1467,0
20230809,164000,159872349,1467,1467,1467,1467,0
20230809,163900,159872349,1467,1467,1467,1467,0
20230809,163800,159872349,1467,1467,1467,1467,0
20230809,163700,159872349,1467,1467,1467,1467,0
20230809,163600,159872349,1467,1467,1467,1467,0
20230809,163500,159872349,1467,1467,1467,1467,0
20230809,163400,159872349,1467,1467,1467,1467,0
20230809,163300,159872349,1467,1467,1467,1467,0
20230809,163200,159872349,1467,1467,1467,1467,1735
20230809,163100,159872349,1467,1467,1467,1467,0
20230809,163000,159872349,1467,1467,1467,1467,0
20230809,162900,159872349,1467,1467,1467,1467,0
20230809,162800,159872349,1467,1467,1467,1467,0
20230809,162700,159872349,1467,1467,1467,1467,0
20230809,162600,159872349,1467,1467,1467,1467,0
20230809,162500,159872349,1467,1467,1467,1467,0
20230809,162400,159872349,1467,1467,1467,1467,0
20230809,162300,159872349,1467,1467,1467,1467,0
20230809,162200,159872349,1467,1467,1467,1467,0
20230809,162100,159872349,1467,1467,1467,1467,0
20230809,162000,159872349,1467,1467,1467,1467,0
20230809,161900,159872349,1467,1467,1467,1467,0
20230809,161800,159872349,1467,1467,1467,1467,0
20230809,161700,159872349,1467,1467,1467,1467,0
20230809,161600,159872349,1467,1467,1467,1467,0
20230809,161500,159872349,1467,1467,1467,1467,0
20230809,161400,159872349,1467,1467,1467,1467,0
20230809,161300,159872349,1467,1467,1467,1467,0
20230809,161200,159872349,1467,1467,1467,1467,0
20230809,161100,159872349,1467,1467,1467,1467,0
20230809,161000,159872349,1467,1467,1467,1467,0
20230809,160900,159872349,1467,1467,1467,1467,0
20230809,160800,159872349,1467,1467,1467,1467,0
20230809,160700,159872349,1467,1467,1467,1467,0
20230809,160600,159872349,1467,1467,1467,1467,0
20230809,160500,159872349,1467,1467,1467,1467,0
20230809,160400,159872349,1467,1467,1467,1467,0
20230809,160300,159872349,1467,1467,1467,1467,0
20230809,160200,159872349,1467,1467,1467,1467,1735
20230809,160100,159872349,1467,1467,1467,1467,0
20230809,160000,159872349,1467,1467,1467,1467,0
20230809,155900,159872349,1467,1467,1467,1467,0
20230809,155800,159872349,1467,1467,1467,1467,0
20230809,155700,159872349,1467,1467,1467,1467,0
20230809,155600,159872349,1467,1467,1467,1467,0
20230809,155500,159872349,1467,1467,1467,1467,0
20230809,155400,159872349,1467,1467,1467,1467,0
20230809,155300,159872349,1467,1467,1467,1467,0
20230809,155200,159872349,1467,1467,1467,1467,0
20230809,155100,159872349,1467,1467,1467,1467,0
20230809,155000,159872349,1467,1467,1467,1467,0
20230809,154900,159872349,1467,1467,1467,1467,0
20230809,154800,159872349,1467,1467,1467,1467,0
20230809,154700,159872349,1467,1467,1467,1467,0
20230809,154600,159872349,1467,1467,1467,1467,0
20230809,154500,159872349,1467,1467,1467,1467,0
20230809,154400,159872349,1467,1467,1467,1467,0
20230809,154300,159872349,1467,1467,1467,1467,0
20230809,154200,159872349,1467,1467,1467,1467,0
20230809,154100,159872349,1467,1467,1467,1467,0
20230809,154000,159872349,1467,1467,1467,1467,0
20230809,153900,159872349,1467,1467,1467,1467,0
20230809,153800,159872349,1467,1467,1467,1467,0
20230809,153700,159872349,1467,1467,1467,1467,0
20230809,153600,159872349,1467,1467,1467,1467,0
20230809,153500,159872349,1467,1467,1467,1467,0
20230809,153400,159872349,1467,1467,1467,1467,0
20230809,153300,159872349,1467,1467,1467,1467,0
20230809,153200,159872349,1467,1467,1467,1467,1735
20230809,153100,159872349,1467,1467,1467,1467,0
20230809,153000,159872349,1467,1467,1467,1467,1735
20230809,152900,157327104,1467,1467,1467,1467,0
20230809,152800,157327104,1467,1467,1467,1467,0
20230809,152700,157327104,1467,1467,1467,1467,0
20230809,152600,157327104,1467,1467,1467,1467,0
20230809,152500,157327104,1467,1467,1467,1467,0
20230809,152400,157327104,1467,1467,1467,1467,0
20230809,152300,157327104,1467,1467,1467,1467,0
20230809,152200,157327104,1467,1467,1467,1467,0
20230809,152100,157327104,1467,1467,1467,1467,0
20230809,152000,157327104,1467,1467,1467,1467,0
20230809,151900,157327104,1467,1467,1467,1467,1
20230809,151800,157325637,1467,1467,1467,1467,1051
20230809,151700,155783820,1467,1467,1467,1467,0
20230809,151600,155783820,1467,1466,1467,1466,3414
20230809,151500,150777388,1465,1464,1465,1464,1037
20230809,151400,149258188,1465,1465,1465,1465,0
20230809,151300,149258188,1465,1465,1465,1465,13
20230809,151200,149239143,1465,1465,1465,1465,0
20230809,151100,149239143,1465,1464,1465,1464,1079
20230809,151000,147658926,1464,1463,1464,1463,118
20230809,150900,147486272,1463,1463,1463,1463,0
20230809,150800,147486272,1463,1463,1463,1463,265
20230809,150700,147098577,1464,1464,1464,1464,0
20230809,150600,147098577,1464,1464,1464,1464,0
20230809,150500,147098577,1464,1464,1464,1464,0
20230809,150400,147098577,1464,1464,1464,1464,0
20230809,150300,147098577,1464,1464,1464,1464,0
20230809,150200,147098577,1464,1464,1464,1464,1
20230809,150100,147097113,1455,1455,1455,1455,0
20230809,150000,147097113,1455,1457,1457,1455,4481
20230809,145900,140576012,1455,1458,1458,1455,42
20230809,145800,140514842,1457,1457,1457,1457,0
20230809,145700,140514842,1457,1457,1457,1457,0
20230809,145600,140514842,1457,1457,1457,1457,403
20230809,145500,139927671,1463,1463,1463,1463,147
20230809,145400,139712610,1464,1464,1464,1464,0
20230809,145300,139712610,1464,1464,1464,1464,2
20230809,145200,139709682,1465,1465,1465,1465,0
20230809,145100,139709682,1465,1465,1465,1465,0
20230809,145000,139709682,1465,1465,1465,1465,400
20230809,144900,139123682,1465,1465,1465,1465,0
20230809,144800,139123682,1465,1465,1465,1465,0
20230809,144700,139123682,1465,1465,1465,1465,0
20230809,144600,139123682,1465,1464,1465,1464,198
20230809,144500,138833710,1464,1464,1464,1464,0
20230809,144400,138833710,1464,1464,1464,1464,0
20230809,144300,138833710,1464,1464,1464,1464,10
20230809,144200,138819070,1457,1457,1457,1457,0
20230809,144100,138819070,1457,1457,1457,1457,0
20230809,144000,138819070,1457,1457,1457,1457,700
20230809,143900,137799170,1464,1464,1464,1464,0
20230809,143800,137799170,1464,1464,1464,1464,0
20230809,143700,137799170,1464,1464,1464,1464,0
20230809,143600,137799170,1464,1464,1464,1464,824
20230809,143500,136592834,1466,1466,1466,1466,0
20230809,143400,136592834,1466,1466,1466,1466,0
20230809,143300,136592834,1466,1466,1466,1466,10
20230809,143200,136578174,1464,1465,1465,1464,8
20230809,143100,136566461,1465,1463,1465,1463,2308
20230809,143000,133187242,1464,1464,1464,1464,0
20230809,142900,133187242,1464,1464,1464,1464,0
20230809,142800,133187242,1464,1460,1464,1459,30
20230809,142700,133143448,1464,1463,1464,1463,130
20230809,142600,132953225,1463,1463,1463,1463,0
20230809,142500,132953225,1463,1463,1463,1463,0
20230809,142400,132953225,1463,1463,1463,1463,0
20230809,142300,132953225,1463,1463,1463,1463,0
20230809,142200,132953225,1463,1463,1463,1463,0
20230809,142100,132953225,1463,1463,1463,1463,0
20230809,142000,132953225,1463,1463,1463,1463,0
20230809,141900,132953225,1463,1463,1463,1463,74
20230809,141800,132844963,1463,1463,1463,1463,0
20230809,141700,132844963,1463,1463,1463,1463,0
20230809,141600,132844963,1463,1463,1463,1463,0
20230809,141500,132844963,1463,1463,1463,1463,30
20230809,141400,132801073,1463,1463,1463,1463,1
20230809,141300,132799610,1464,1464,1464,1464,0
20230809,141200,132799610,1464,1464,1464,1464,0
20230809,141100,132799610,1464,1464,1464,1464,1
20230809,141000,132798146,1463,1463,1463,1463,18
20230809,140900,132771812,1463,1463,1463,1463,1
20230809,140800,132770349,1463,1460,1463,1460,800
20230809,140700,131600389,1456,1456,1456,1456,271
20230809,140600,131205813,1461,1461,1461,1461,0
20230809,140500,131205813,1461,1461,1461,1461,0
20230809,140400,131205813,1461,1461,1461,1461,126
20230809,140300,131021727,1461,1461,1461,1461,1
20230809,140200,131020266,1460,1460,1460,1460,100
20230809,140100,130874266,1461,1461,1461,1461,0
20230809,140000,130874266,1461,1456,1461,1456,193
20230809,135900,130593253,1458,1458,1458,1458,0
20230809,135800,130593253,1458,1458,1458,1458,0
20230809,135700,130593253,1458,1458,1458,1458,0
20230809,135600,130593253,1458,1458,1458,1458,0
20230809,135500,130593253,1458,1458,1458,1458,329
20230809,135400,130113571,1458,1458,1458,1458,0
20230809,135300,130113571,1458,1458,1458,1458,0
20230809,135200,130113571,1458,1458,1458,1458,0
20230809,135100,130113571,1458,1458,1458,1458,0
20230809,135000,130113571,1458,1458,1458,1458,0
20230809,134900,130113571,1458,1458,1458,1458,0
20230809,134800,130113571,1458,1458,1458,1458,0
20230809,134700,130113571,1458,1458,1458,1458,235
20230809,134600,129770941,1458,1458,1458,1458,0
20230809,134500,129770941,1458,1458,1458,1458,120
20230809,134400,129595981,1458,1461,1461,1458,10018
20230809,134300,114988707,1461,1461,1461,1461,18
20230809,134200,114962409,1461,1461,1461,1461,18
20230809,134100,114936111,1460,1461,1461,1460,365
20230809,134000,114403193,1461,1461,1461,1461,49
20230809,133900,114331604,1461,1461,1461,1461,312
20230809,133800,113875772,1460,1460,1460,1460,37
20230809,133700,113821752,1460,1459,1460,1458,300
20230809,133600,113384150,1459,1459,1459,1459,0
20230809,133500,113384150,1459,1459,1459,1459,0
20230809,133400,113384150,1459,1459,1459,1459,83
20230809,133300,113263053,1459,1459,1459,1459,18
20230809,133200,113236791,1458,1460,1460,1458,139
20230809,133100,113033929,1453,1453,1453,1453,0
20230809,133000,113033929,1453,1454,1454,1453,2689
20230809,132900,109126411,1454,1454,1454,1454,10
20230809,132800,109111871,1456,1456,1456,1456,0
20230809,132700,109111871,1456,1456,1456,1456,0
20230809,132600,109111871,1456,1456,1456,1456,0
20230809,132500,109111871,1456,1456,1456,1456,0
20230809,132400,109111871,1456,1456,1456,1456,0
20230809,132300,109111871,1456,1456,1456,1456,0
20230809,132200,109111871,1456,1456,1456,1456,0
20230809,132100,109111871,1456,1457,1457,1456,311
20230809,132000,108658942,1456,1456,1456,1456,1459
20230809,131900,106534638,1456,1459,1459,1456,1641
20230809,131800,104143292,1459,1457,1459,1457,1585
20230809,131700,101832945,1454,1457,1457,1454,3016
20230809,131600,97447633,1456,1453,1456,1453,8933
20230809,131500,84453832,1453,1453,1453,1453,0
20230809,131400,84453832,1453,1453,1453,1453,200
20230809,131300,84163232,1453,1453,1453,1453,180
20230809,131200,83901692,1453,1453,1453,1453,0
20230809,131100,83901692,1453,1453,1453,1453,0
20230809,131000,83901692,1453,1453,1453,1453,0
20230809,130900,83901692,1453,1453,1453,1453,0
20230809,130800,83901692,1453,1453,1453,1453,98
20230809,130700,83759298,1453,1453,1453,1453,108
20230809,130600,83602374,1454,1454,1454,1454,126
20230809,130500,83419170,1455,1455,1455,1455,0
20230809,130400,83419170,1455,1455,1455,1455,0
20230809,130300,83419170,1455,1455,1455,1455,0
20230809,130200,83419170,1455,1455,1455,1455,0
20230809,130100,83419170,1455,1455,1455,1455,0
20230809,130000,83419170,1455,1455,1455,1455,124
20230809,125900,83238750,1455,1455,1455,1455,0
20230809,125800,83238750,1455,1455,1455,1455,0
20230809,125700,83238750,1455,1455,1455,1455,137
20230809,125600,83039415,1453,1453,1453,1453,0
20230809,125500,83039415,1453,1449,1453,1449,1683
20230809,125400,80595712,1453,1453,1453,1453,0
20230809,125300,80595712,1453,1453,1453,1453,1000
20230809,125200,79142712,1453,1453,1453,1453,0
20230809,125100,79142712,1453,1453,1453,1453,1
20230809,125000,79141259,1450,1450,1450,1450,503
20230809,124900,78411909,1453,1453,1453,1453,159
20230809,124800,78180882,1454,1455,1455,1454,107
20230809,124700,78025303,1455,1455,1455,1455,0
20230809,124600,78025303,1455,1455,1455,1455,0
20230809,124500,78025303,1455,1455,1455,1455,0
20230809,124400,78025303,1455,1455,1455,1455,0
20230809,124300,78025303,1455,1455,1455,1455,0
20230809,124200,78025303,1455,1455,1455,1455,100
20230809,124100,77879803,1455,1455,1455,1455,0
20230809,124000,77879803,1455,1455,1455,1455,100
20230809,123900,77734303,1456,1456,1456,1456,0
20230809,123800,77734303,1456,1456,1456,1450,710
20230809,123700,76704070,1453,1453,1453,1453,100
20230809,123600,76558770,1455,1455,1455,1455,100
20230809,123500,76413270,1455,1455,1455,1455,0
20230809,123400,76413270,1455,1455,1455,1455,100
20230809,123300,76267770,1456,1456,1456,1456,73
20230809,123200,76161482,1456,1456,1456,1456,0
20230809,123100,76161482,1456,1456,1456,1456,0
20230809,123000,76161482,1456,1456,1456,1456,0
20230809,122900,76161482,1456,1456,1456,1456,131
20230809,122800,75970746,1456,1456,1456,1456,0
20230809,122700,75970746,1456,1456,1456,1456,0
20230809,122600,75970746,1456,1456,1456,1456,0
20230809,122500,75970746,1456,1456,1456,1456,0
20230809,122400,75970746,1456,1456,1456,1456,0
20230809,122300,75970746,1456,1456,1456,1456,0
20230809,122200,75970746,1456,1456,1456,1456,0
20230809,122100,75970746,1456,1456,1456,1456,0
20230809,122000,75970746,1456,1456,1456,1456,1
20230809,121900,75969290,1453,1453,1453,1453,0
20230809,121800,75969290,1453,1456,1456,1453,129
20230809,121700,75781471,1456,1456,1456,1456,0
20230809,121600,75781471,1456,1456,1456,1456,0
20230809,121500,75781471,1456,1456,1456,1456,0
20230809,121400,75781471,1456,1456,1456,1456,0
20230809,121300,75781471,1456,1456,1456,1456,0
20230809,121200,75781471,1456,1455,1456,1455,164
20230809,121100,75542837,1456,1456,1456,1456,0
20230809,121000,75542837,1456,1456,1456,1456,0
20230809,120900,75542837,1456,1456,1456,1456,121
20230809,120800,75366661,1456,1456,1456,1456,0
20230809,120700,75366661,1456,1456,1456,1456,0
20230809,120600,75366661,1456,1456,1456,1456,0
20230809,120500,75366661,1456,1456,1456,1456,0
20230809,120400,75366661,1456,1456,1456,1456,0
20230809,120300,75366661,1456,1456,1456,1456,0
20230809,120200,75366661,1456,1456,1456,1456,0
20230809,120100,75366661,1456,1456,1456,1456,1
20230809,120000,75365205,1452,1452,1452,1452,6269
20230809,115900,66262617,1456,1452,1456,1452,16
20230809,115800,66239381,1456,1456,1456,1456,1
20230809,115700,66237925,1452,1452,1452,1452,14
20230809,115600,66217597,1456,1451,1456,1451,1015
20230809,115500,64739832,1456,1456,1456,1456,847
20230809,115400,63506600,1456,1450,1456,1450,230
20230809,115300,63172281,1452,1451,1452,1451,111
20230809,115200,63011219,1450,1450,1450,1450,15
20230809,115100,62989469,1451,1452,1452,1451,847
20230809,115000,61759948,1452,1452,1452,1452,15
20230809,114900,61738168,1450,1450,1450,1450,22
20230809,114800,61706268,1452,1452,1452,1452,0
20230809,114700,61706268,1452,1452,1452,1450,18
20230809,114600,61680162,1452,1452,1452,1452,0
20230809,114500,61680162,1452,1452,1452,1452,6
20230809,114400,61671450,1452,1452,1452,1452,15
20230809,114300,61649670,1452,1452,1452,1452,0
20230809,114200,61649670,1452,1452,1452,1452,15
20230809,114100,61627890,1454,1454,1454,1454,149
20230809,114000,61411244,1454,1454,1454,1454,15
20230809,113900,61389434,1455,1455,1455,1455,31
20230809,113800,61344329,1455,1455,1455,1455,15
20230809,113700,61322504,1455,1455,1455,1455,15
20230809,113600,61300679,1455,1455,1455,1455,0
20230809,113500,61300679,1455,1455,1455,1455,15
20230809,113400,61278854,1455,1455,1455,1455,0
20230809,113300,61278854,1455,1455,1455,1455,14
20230809,113200,61258484,1455,1455,1455,1455,25
20230809,113100,61222109,1455,1455,1455,1455,0
20230809,113000,61222109,1455,1455,1455,1455,15
20230809,112900,61200284,1456,1456,1456,1456,0
20230809,112800,61200284,1456,1456,1456,1456,5
20230809,112700,61193004,1459,1459,1459,1459,120
20230809,112600,61017924,1455,1455,1455,1455,15
20230809,112500,60996099,1455,1455,1455,1455,15
20230809,112400,60974274,1455,1455,1455,1455,0
20230809,112300,60974274,1455,1455,1455,1455,29
20230809,112200,60932079,1455,1455,1455,1455,0
20230809,112100,60932079,1455,1455,1455,1455,15
20230809,112000,60910254,1456,1456,1456,1456,1
20230809,111900,60908798,1460,1460,1460,1460,0
20230809,111800,60908798,1460,1455,1460,1455,16
20230809,111700,60885513,1460,1460,1460,1460,133
20230809,111600,60691333,1460,1453,1460,1453,16
20230809,111500,60668078,1450,1450,1450,1450,0
20230809,111400,60668078,1450,1460,1460,1450,115
20230809,111300,60500328,1460,1450,1460,1450,16
20230809,111200,60477118,1450,1450,1450,1450,0
20230809,111100,60477118,1450,1450,1450,1450,15
20230809,111000,60455368,1450,1450,1450,1450,0
20230809,110900,60455368,1450,1450,1450,1450,15
20230809,110800,60433618,1460,1450,1460,1450,139
20230809,110700,60230843,1459,1453,1459,1453,20
20230809,110600,60201692,1449,1449,1449,1449,15
20230809,110500,60179957,1449,1449,1449,1449,0
20230809,110400,60179957,1449,1449,1449,1449,15
20230809,110300,60158222,1449,1449,1449,1449,0
20230809,110200,60158222,1449,1449,1449,1449,15
20230809,110100,60136487,1449,1449,1449,1449,15
20230809,110000,60114752,1459,1459,1459,1459,2
20230809,105900,60111834,1449,1449,1449,1449,15
20230809,105800,60090099,1449,1449,1449,1449,0
20230809,105700,60090099,1449,1449,1449,1449,15
20230809,105600,60068364,1449,1449,1449,1449,15
20230809,105500,60046629,1449,1449,1449,1449,96
20230809,105400,59907525,1460,1449,1460,1449,484
20230809,105300,59201080,1450,1450,1450,1450,400
20230809,105200,58621080,1450,1460,1460,1450,115
20230809,105100,58453330,1460,1450,1460,1450,31
20230809,105000,58408370,1460,1453,1460,1453,351
20230809,104900,57898360,1451,1451,1451,1451,23
20230809,104800,57864987,1453,1453,1453,1453,57
20230809,104700,57782166,1453,1453,1453,1453,57
20230809,104600,57699345,1450,1450,1450,1450,0
20230809,104500,57699345,1450,1460,1460,1450,16
20230809,104400,57676135,1447,1447,1447,1447,15
20230809,104300,57654430,1460,1453,1460,1449,490
20230809,104200,56942058,1455,1456,1456,1455,26
20230809,104100,56904203,1458,1459,1459,1458,100
20230809,104000,56758314,1459,1459,1459,1459,115
20230809,103900,56590529,1468,1459,1468,1459,237
20230809,103800,56243558,1467,1450,1467,1450,13356
20230809,103700,36707916,1450,1443,1450,1443,2015
20230809,103600,33786283,1442,1442,1442,1442,0
20230809,103500,33786283,1442,1442,1442,1442,15
20230809,103400,33764653,1450,1450,1450,1450,0
20230809,103300,33764653,1450,1449,1450,1440,2008
20230809,103200,30854204,1439,1439,1439,1439,15
20230809,103100,30832619,1449,1448,1449,1448,118
20230809,103000,30661735,1439,1439,1439,1439,15
20230809,102900,30640150,1438,1438,1438,1438,0
20230809,102800,30640150,1438,1445,1445,1438,64
20230809,102700,30547775,1438,1438,1438,1438,15
20230809,102600,30526205,1438,1438,1438,1438,0
20230809,102500,30526205,1438,1438,1438,1438,15
20230809,102400,30504635,1438,1438,1438,1438,0
20230809,102300,30504635,1438,1438,1438,1438,15
20230809,102200,30483065,1438,1438,1438,1438,0
20230809,102100,30483065,1438,1438,1438,1438,15
20230809,102000,30461495,1439,1439,1439,1439,321
20230809,101900,29999576,1439,1439,1439,1439,0
20230809,101800,29999576,1439,1439,1439,1439,15
20230809,101700,29977991,1439,1439,1439,1439,0
20230809,101600,29977991,1439,1439,1439,1439,15
20230809,101500,29956406,1439,1439,1439,1439,15
20230809,101400,29934821,1438,1438,1438,1438,0
20230809,101300,29934821,1438,1438,1438,1438,15
20230809,101200,29913251,1438,1438,1438,1438,0
20230809,101100,29913251,1438,1438,1438,1438,15
20230809,101000,29891681,1438,1438,1438,1438,54
20230809,100900,29814029,1438,1445,1445,1438,16
20230809,100800,29791014,1443,1438,1443,1438,16
20230809,100700,29768001,1438,1438,1438,1438,0
20230809,100600,29768001,1438,1438,1438,1438,15
20230809,100500,29746431,1437,1437,1437,1437,400
20230809,100400,29171631,1437,1439,1439,1437,615
20230809,100300,28286861,1448,1439,1448,1439,85
20230809,100200,28163920,1447,1447,1447,1447,0
20230809,100100,28163920,1447,1439,1447,1439,15
20230809,100000,28142327,1449,1448,1449,1448,129
20230809,095900,27955515,1448,1438,1448,1438,16
20230809,095800,27932497,1438,1438,1438,1438,0
20230809,095700,27932497,1438,1438,1438,1438,15
20230809,095600,27910927,1448,1437,1448,1437,16
20230809,095500,27887924,1448,1446,1448,1446,86
20230809,095400,27763428,1446,1446,1446,1437,17
20230809,095300,27738981,1437,1437,1437,1437,0
20230809,095200,27738981,1437,1437,1437,1437,15
20230809,095100,27717426,1448,1437,1448,1437,23
20230809,095000,27684287,1448,1448,1448,1448,50
20230809,094900,27611887,1448,1446,1448,1434,265
20230809,094800,27228782,1435,1435,1435,1435,0
20230809,094700,27228782,1435,1445,1446,1435,615
20230809,094600,26339697,1446,1446,1446,1446,131
20230809,094500,26150271,1431,1446,1446,1431,16
20230809,094400,26127360,1434,1434,1434,1434,15
20230809,094300,26105850,1445,1445,1445,1445,1
20230809,094200,26104405,1437,1437,1437,1437,15
20230809,094100,26082850,1448,1448,1448,1448,1
20230809,094000,26081402,1437,1443,1450,1437,104
20230809,093900,25931240,1443,1432,1443,1432,20
20230809,093800,25902547,1440,1432,1440,1430,6274
20230809,093700,16902155,1430,1428,1430,1428,16
20230809,093600,16879305,1434,1434,1434,1434,1
20230809,093500,16877871,1433,1428,1433,1428,16
20230809,093400,16855018,1435,1435,1435,1435,1
20230809,093300,16853583,1427,1434,1434,1427,16
20230809,093200,16830744,1427,1427,1427,1427,0
20230809,093100,16830744,1427,1435,1435,1427,25
20230809,093000,16794989,1434,1427,1434,1427,15
20230809,092900,16773577,1434,1434,1434,1434,1
20230809,092800,16772143,1425,1425,1425,1425,15
20230809,092700,16750768,1435,1431,1435,1431,5
20230809,092600,16743601,1426,1426,1426,1426,15
20230809,092500,16722211,1425,1425,1425,1425,15
20230809,092400,16700836,1431,1425,1431,1425,7
20230809,092300,16690855,1425,1425,1425,1425,15
20230809,092200,16669480,1425,1425,1425,1425,0
20230809,092100,16669480,1425,1425,1425,1425,15
20230809,092000,16648105,1432,1432,1432,1432,0
20230809,091900,16648105,1432,1424,1432,1424,115
20230809,091800,16483545,1424,1424,1424,1424,15
20230809,091700,16462185,1424,1424,1424,1424,0
20230809,091600,16462185,1424,1424,1424,1424,15
20230809,091500,16440825,1432,1432,1432,1432,0
20230809,091400,16440825,1432,1418,1432,1418,42
20230809,091300,16381007,1418,1418,1418,1418,15
20230809,091200,16359737,1424,1421,1424,1421,992
20230809,091100,14947135,1418,1415,1418,1415,819
20230809,091000,13785872,1416,1417,1417,1416,342
20230809,090900,13301493,1417,1419,1419,1417,509
20230809,090800,12579960,1419,1420,1420,1419,50
20230809,090700,12508989,1421,1421,1421,1421,73
20230809,090600,12405256,1421,1421,1421,1421,146
20230809,090500,12197790,1421,1421,1421,1421,292
20230809,090400,11782858,1421,1422,1422,1421,1094
20230809,090300,10227338,1422,1421,1422,1421,56
20230809,090200,10147760,1421,1421,1421,1421,53
20230809,090100,10072447,1412,1412,1412,1412,0
20230809,090000,10072447,1412,1413,1421,1412,7128