KissMeData/082660/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193600,8011442418,1636,1636,1636,1636,97659
20230809,193500,8011442418,1636,1636,1636,1636,0
20230809,193400,8011442418,1636,1636,1636,1636,0
20230809,193300,8011442418,1636,1636,1636,1636,0
20230809,193200,8011442418,1636,1636,1636,1636,0
20230809,193100,8011442418,1636,1636,1636,1636,0
20230809,193000,8011442418,1636,1636,1636,1636,0
20230809,192900,8011442418,1636,1636,1636,1636,0
20230809,192800,8011442418,1636,1636,1636,1636,0
20230809,192700,8011442418,1636,1636,1636,1636,0
20230809,192600,8011442418,1636,1636,1636,1636,0
20230809,192500,8011442418,1636,1636,1636,1636,0
20230809,192400,8011442418,1636,1636,1636,1636,0
20230809,192300,8011442418,1636,1636,1636,1636,0
20230809,192200,8011442418,1636,1636,1636,1636,0
20230809,192100,8011442418,1636,1636,1636,1636,0
20230809,192000,8011442418,1636,1636,1636,1636,0
20230809,191900,8011442418,1636,1636,1636,1636,0
20230809,191800,8011442418,1636,1636,1636,1636,0
20230809,191700,8011442418,1636,1636,1636,1636,0
20230809,191600,8011442418,1636,1636,1636,1636,0
20230809,191500,8011442418,1636,1636,1636,1636,0
20230809,191400,8011442418,1636,1636,1636,1636,0
20230809,191300,8011442418,1636,1636,1636,1636,0
20230809,191200,8011442418,1636,1636,1636,1636,0
20230809,191100,8011442418,1636,1636,1636,1636,0
20230809,191000,8011442418,1636,1636,1636,1636,0
20230809,190900,8011442418,1636,1636,1636,1636,0
20230809,190800,8011442418,1636,1636,1636,1636,0
20230809,190700,8011442418,1636,1636,1636,1636,0
20230809,190600,8011442418,1636,1636,1636,1636,97659
20230809,190500,8011442418,1636,1636,1636,1636,0
20230809,190400,8011442418,1636,1636,1636,1636,0
20230809,190300,8011442418,1636,1636,1636,1636,0
20230809,190200,8011442418,1636,1636,1636,1636,0
20230809,190100,8011442418,1636,1636,1636,1636,0
20230809,190000,8011442418,1636,1636,1636,1636,0
20230809,185900,8011442418,1636,1636,1636,1636,0
20230809,185800,8011442418,1636,1636,1636,1636,0
20230809,185700,8011442418,1636,1636,1636,1636,0
20230809,185600,8011442418,1636,1636,1636,1636,0
20230809,185500,8011442418,1636,1636,1636,1636,0
20230809,185400,8011442418,1636,1636,1636,1636,0
20230809,185300,8011442418,1636,1636,1636,1636,0
20230809,185200,8011442418,1636,1636,1636,1636,0
20230809,185100,8011442418,1636,1636,1636,1636,0
20230809,185000,8011442418,1636,1636,1636,1636,0
20230809,184900,8011442418,1636,1636,1636,1636,0
20230809,184800,8011442418,1636,1636,1636,1636,0
20230809,184700,8011442418,1636,1636,1636,1636,0
20230809,184600,8011442418,1636,1636,1636,1636,0
20230809,184500,8011442418,1636,1636,1636,1636,0
20230809,184400,8011442418,1636,1636,1636,1636,0
20230809,184300,8011442418,1636,1636,1636,1636,0
20230809,184200,8011442418,1636,1636,1636,1636,0
20230809,184100,8011442418,1636,1636,1636,1636,0
20230809,184000,8011442418,1636,1636,1636,1636,0
20230809,183900,8011442418,1636,1636,1636,1636,0
20230809,183800,8011442418,1636,1636,1636,1636,0
20230809,183700,8011442418,1636,1636,1636,1636,0
20230809,183600,8011442418,1636,1636,1636,1636,97659
20230809,183500,8011442418,1636,1636,1636,1636,0
20230809,183400,8011442418,1636,1636,1636,1636,0
20230809,183300,8011442418,1636,1636,1636,1636,0
20230809,183200,8011442418,1636,1636,1636,1636,0
20230809,183100,8011442418,1636,1636,1636,1636,0
20230809,183000,8011442418,1636,1636,1636,1636,0
20230809,182900,8011442418,1636,1636,1636,1636,0
20230809,182800,8011442418,1636,1636,1636,1636,0
20230809,182700,8011442418,1636,1636,1636,1636,0
20230809,182600,8011442418,1636,1636,1636,1636,0
20230809,182500,8011442418,1636,1636,1636,1636,0
20230809,182400,8011442418,1636,1636,1636,1636,0
20230809,182300,8011442418,1636,1636,1636,1636,0
20230809,182200,8011442418,1636,1636,1636,1636,0
20230809,182100,8011442418,1636,1636,1636,1636,0
20230809,182000,8011442418,1636,1636,1636,1636,0
20230809,181900,8011442418,1636,1636,1636,1636,0
20230809,181800,8011442418,1636,1636,1636,1636,0
20230809,181700,8011442418,1636,1636,1636,1636,0
20230809,181600,8011442418,1636,1636,1636,1636,0
20230809,181500,8011442418,1636,1636,1636,1636,0
20230809,181400,8011442418,1636,1636,1636,1636,0
20230809,181300,8011442418,1636,1636,1636,1636,0
20230809,181200,8011442418,1636,1636,1636,1636,0
20230809,181100,8011442418,1636,1636,1636,1636,0
20230809,181000,8011442418,1636,1636,1636,1636,0
20230809,180900,8011442418,1636,1636,1636,1636,0
20230809,180800,8011442418,1636,1636,1636,1636,0
20230809,180700,8011442418,1636,1636,1636,1636,0
20230809,180600,8011442418,1636,1636,1636,1636,97659
20230809,180500,8011442418,1636,1636,1636,1636,0
20230809,180400,8011442418,1636,1636,1636,1636,0
20230809,180300,8011442418,1636,1636,1636,1636,0
20230809,180200,8011442418,1636,1636,1636,1636,0
20230809,180100,8011442418,1636,1636,1636,1636,0
20230809,180000,8011442418,1636,1636,1636,1636,0
20230809,175900,8011442418,1636,1636,1636,1636,0
20230809,175800,8011442418,1636,1636,1636,1636,0
20230809,175700,8011442418,1636,1636,1636,1636,0
20230809,175600,8011442418,1636,1636,1636,1636,0
20230809,175500,8011442418,1636,1636,1636,1636,0
20230809,175400,8011442418,1636,1636,1636,1636,0
20230809,175300,8011442418,1636,1636,1636,1636,0
20230809,175200,8011442418,1636,1636,1636,1636,0
20230809,175100,8011442418,1636,1636,1636,1636,0
20230809,175000,8011442418,1636,1636,1636,1636,0
20230809,174900,8011442418,1636,1636,1636,1636,0
20230809,174800,8011442418,1636,1636,1636,1636,0
20230809,174700,8011442418,1636,1636,1636,1636,0
20230809,174600,8011442418,1636,1636,1636,1636,0
20230809,174500,8011442418,1636,1636,1636,1636,0
20230809,174400,8011442418,1636,1636,1636,1636,0
20230809,174300,8011442418,1636,1636,1636,1636,0
20230809,174200,8011442418,1636,1636,1636,1636,0
20230809,174100,8011442418,1636,1636,1636,1636,0
20230809,174000,8011442418,1636,1636,1636,1636,0
20230809,173900,8011442418,1636,1636,1636,1636,0
20230809,173800,8011442418,1636,1636,1636,1636,0
20230809,173700,8011442418,1636,1636,1636,1636,0
20230809,173600,8011442418,1636,1636,1636,1636,97659
20230809,173500,8011442418,1636,1636,1636,1636,0
20230809,173400,8011442418,1636,1636,1636,1636,0
20230809,173300,8011442418,1636,1636,1636,1636,0
20230809,173200,8011442418,1636,1636,1636,1636,0
20230809,173100,8011442418,1636,1636,1636,1636,0
20230809,173000,8011442418,1636,1636,1636,1636,0
20230809,172900,8011442418,1636,1636,1636,1636,0
20230809,172800,8011442418,1636,1636,1636,1636,0
20230809,172700,8011442418,1636,1636,1636,1636,0
20230809,172600,8011442418,1636,1636,1636,1636,0
20230809,172500,8011442418,1636,1636,1636,1636,0
20230809,172400,8011442418,1636,1636,1636,1636,0
20230809,172300,8011442418,1636,1636,1636,1636,0
20230809,172200,8011442418,1636,1636,1636,1636,0
20230809,172100,8011442418,1636,1636,1636,1636,0
20230809,172000,8011442418,1636,1636,1636,1636,0
20230809,171900,8011442418,1636,1636,1636,1636,0
20230809,171800,8011442418,1636,1636,1636,1636,0
20230809,171700,8011442418,1636,1636,1636,1636,0
20230809,171600,8011442418,1636,1636,1636,1636,0
20230809,171500,8011442418,1636,1636,1636,1636,0
20230809,171400,8011442418,1636,1636,1636,1636,0
20230809,171300,8011442418,1636,1636,1636,1636,0
20230809,171200,8011442418,1636,1636,1636,1636,0
20230809,171100,8011442418,1636,1636,1636,1636,0
20230809,171000,8011442418,1636,1636,1636,1636,0
20230809,170900,8011442418,1636,1636,1636,1636,0
20230809,170800,8011442418,1636,1636,1636,1636,0
20230809,170700,8011442418,1636,1636,1636,1636,0
20230809,170600,8011442418,1636,1636,1636,1636,97659
20230809,170500,8011442418,1636,1636,1636,1636,0
20230809,170400,8011442418,1636,1636,1636,1636,0
20230809,170300,8011442418,1636,1636,1636,1636,0
20230809,170200,8011442418,1636,1636,1636,1636,0
20230809,170100,8011442418,1636,1636,1636,1636,0
20230809,170000,8011442418,1636,1636,1636,1636,0
20230809,165900,8011442418,1636,1636,1636,1636,0
20230809,165800,8011442418,1636,1636,1636,1636,0
20230809,165700,8011442418,1636,1636,1636,1636,0
20230809,165600,8011442418,1636,1636,1636,1636,0
20230809,165500,8011442418,1636,1636,1636,1636,0
20230809,165400,8011442418,1636,1636,1636,1636,0
20230809,165300,8011442418,1636,1636,1636,1636,0
20230809,165200,8011442418,1636,1636,1636,1636,0
20230809,165100,8011442418,1636,1636,1636,1636,0
20230809,165000,8011442418,1636,1636,1636,1636,0
20230809,164900,8011442418,1636,1636,1636,1636,0
20230809,164800,8011442418,1636,1636,1636,1636,0
20230809,164700,8011442418,1636,1636,1636,1636,0
20230809,164600,8011442418,1636,1636,1636,1636,0
20230809,164500,8011442418,1636,1636,1636,1636,0
20230809,164400,8011442418,1636,1636,1636,1636,0
20230809,164300,8011442418,1636,1636,1636,1636,0
20230809,164200,8011442418,1636,1636,1636,1636,0
20230809,164100,8011442418,1636,1636,1636,1636,0
20230809,164000,8011442418,1636,1636,1636,1636,0
20230809,163900,8011442418,1636,1636,1636,1636,0
20230809,163800,8011442418,1636,1636,1636,1636,0
20230809,163700,8011442418,1636,1636,1636,1636,0
20230809,163600,8011442418,1636,1636,1636,1636,97659
20230809,163500,8011442418,1636,1636,1636,1636,0
20230809,163400,8011442418,1636,1636,1636,1636,0
20230809,163300,8011442418,1636,1636,1636,1636,0
20230809,163200,8011442418,1636,1636,1636,1636,0
20230809,163100,8011442418,1636,1636,1636,1636,0
20230809,163000,8011442418,1636,1636,1636,1636,0
20230809,162900,8011442418,1636,1636,1636,1636,0
20230809,162800,8011442418,1636,1636,1636,1636,0
20230809,162700,8011442418,1636,1636,1636,1636,0
20230809,162600,8011442418,1636,1636,1636,1636,0
20230809,162500,8011442418,1636,1636,1636,1636,0
20230809,162400,8011442418,1636,1636,1636,1636,0
20230809,162300,8011442418,1636,1636,1636,1636,0
20230809,162200,8011442418,1636,1636,1636,1636,0
20230809,162100,8011442418,1636,1636,1636,1636,0
20230809,162000,8011442418,1636,1636,1636,1636,0
20230809,161900,8011442418,1636,1636,1636,1636,0
20230809,161800,8011442418,1636,1636,1636,1636,0
20230809,161700,8011442418,1636,1636,1636,1636,0
20230809,161600,8011442418,1636,1636,1636,1636,0
20230809,161500,8011442418,1636,1636,1636,1636,0
20230809,161400,8011442418,1636,1636,1636,1636,0
20230809,161300,8011442418,1636,1636,1636,1636,0
20230809,161200,8011442418,1636,1636,1636,1636,0
20230809,161100,8011442418,1636,1636,1636,1636,0
20230809,161000,8011442418,1636,1636,1636,1636,0
20230809,160900,8011442418,1636,1636,1636,1636,0
20230809,160800,8011442418,1636,1636,1636,1636,0
20230809,160700,8011442418,1636,1636,1636,1636,0
20230809,160600,8011442418,1636,1636,1636,1636,97659
20230809,160500,8011442418,1636,1636,1636,1636,0
20230809,160400,8011442418,1636,1636,1636,1636,0
20230809,160300,8011442418,1636,1636,1636,1636,0
20230809,160200,8011442418,1636,1636,1636,1636,0
20230809,160100,8011442418,1636,1636,1636,1636,0
20230809,160000,8011442418,1636,1636,1636,1636,0
20230809,155900,8011442418,1636,1636,1636,1636,0
20230809,155800,8011442418,1636,1636,1636,1636,0
20230809,155700,8011442418,1636,1636,1636,1636,0
20230809,155600,8011442418,1636,1636,1636,1636,0
20230809,155500,8011442418,1636,1636,1636,1636,0
20230809,155400,8011442418,1636,1636,1636,1636,0
20230809,155300,8011442418,1636,1636,1636,1636,0
20230809,155200,8011442418,1636,1636,1636,1636,0
20230809,155100,8011442418,1636,1636,1636,1636,0
20230809,155000,8011442418,1636,1636,1636,1636,0
20230809,154900,8011442418,1636,1636,1636,1636,0
20230809,154800,8011442418,1636,1636,1636,1636,0
20230809,154700,8011442418,1636,1636,1636,1636,0
20230809,154600,8011442418,1636,1636,1636,1636,0
20230809,154500,8011442418,1636,1636,1636,1636,0
20230809,154400,8011442418,1636,1636,1636,1636,0
20230809,154300,8011442418,1636,1636,1636,1636,0
20230809,154200,8011442418,1636,1636,1636,1636,0
20230809,154100,8011442418,1636,1636,1636,1636,0
20230809,154000,8011442418,1636,1636,1636,1636,0
20230809,153900,8011442418,1636,1636,1636,1636,0
20230809,153800,8011442418,1636,1636,1636,1636,0
20230809,153700,8011442418,1636,1636,1636,1636,0
20230809,153600,8011442418,1636,1636,1636,1636,97659
20230809,153500,8011442418,1636,1636,1636,1636,0
20230809,153400,8011442418,1636,1636,1636,1636,0
20230809,153300,8011442418,1636,1636,1636,1636,0
20230809,153200,8011442418,1636,1636,1636,1636,0
20230809,153100,8011442418,1636,1636,1636,1636,0
20230809,153000,8011442418,1636,1636,1636,1636,97659
20230809,152900,7851672294,1625,1625,1625,1625,0
20230809,152800,7851672294,1625,1625,1625,1625,0
20230809,152700,7851672294,1625,1625,1625,1625,0
20230809,152600,7851672294,1625,1625,1625,1625,0
20230809,152500,7851672294,1625,1625,1625,1625,0
20230809,152400,7851672294,1625,1625,1625,1625,0
20230809,152300,7851672294,1625,1625,1625,1625,0
20230809,152200,7851672294,1625,1625,1625,1625,0
20230809,152100,7851672294,1625,1625,1625,1625,0
20230809,152000,7851672294,1625,1625,1625,1625,0
20230809,151900,7851672294,1625,1627,1628,1625,6049
20230809,151800,7841841908,1627,1627,1629,1625,11749
20230809,151700,7822725035,1627,1628,1628,1623,2824
20230809,151600,7818129073,1629,1625,1629,1622,10411
20230809,151500,7801192032,1628,1625,1629,1623,446
20230809,151400,7800465996,1629,1629,1629,1623,10838
20230809,151300,7782864339,1629,1630,1630,1629,531
20230809,151200,7781998819,1630,1631,1631,1625,14922
20230809,151100,7757712011,1630,1630,1630,1630,5240
20230809,151000,7749170811,1631,1626,1632,1623,43473
20230809,150900,7678348237,1631,1631,1632,1626,6610
20230809,150800,7667569699,1631,1631,1632,1626,4234
20230809,150700,7660660043,1631,1627,1631,1627,15121
20230809,150600,7636017051,1625,1630,1630,1624,930
20230809,150500,7634504254,1624,1623,1624,1623,111
20230809,150400,7634324100,1632,1625,1633,1620,47171
20230809,150300,7557489316,1617,1625,1625,1617,17001
20230809,150200,7529862699,1617,1624,1625,1617,7282
20230809,150100,7518031081,1617,1618,1625,1617,11560
20230809,150000,7499285743,1618,1616,1618,1616,17671
20230809,145900,7470715488,1616,1623,1623,1616,6551
20230809,145800,7460129017,1616,1616,1623,1616,7413
20230809,145700,7448149602,1617,1624,1625,1617,22621
20230809,145600,7411519089,1621,1622,1625,1621,6368
20230809,145500,7401193953,1622,1621,1622,1621,1740
20230809,145400,7398372213,1621,1621,1621,1621,3935
20230809,145300,7391993578,1622,1622,1622,1621,176
20230809,145200,7391708107,1621,1625,1625,1621,2430
20230809,145100,7387762165,1625,1625,1625,1620,4249
20230809,145000,7380863385,1620,1620,1625,1620,3681
20230809,144900,7374896862,1617,1617,1617,1617,1141
20230809,144800,7373051865,1618,1618,1618,1618,101
20230809,144700,7372888447,1618,1618,1618,1618,50
20230809,144600,7372807547,1620,1620,1620,1620,10
20230809,144500,7372791347,1620,1617,1620,1617,10350
20230809,144400,7356039544,1618,1613,1618,1609,9539
20230809,144300,7340650393,1614,1616,1618,1614,7157
20230809,144200,7329089219,1616,1619,1619,1616,4371
20230809,144100,7322024124,1617,1618,1620,1617,3182
20230809,144000,7316878330,1620,1618,1620,1617,7702
20230809,143900,7304419263,1618,1624,1625,1618,5393
20230809,143800,7295669912,1625,1625,1625,1625,0
20230809,143700,7295669912,1625,1621,1625,1620,2093
20230809,143600,7292278305,1620,1627,1627,1620,1056
20230809,143500,7290567436,1625,1627,1627,1625,1640
20230809,143400,7287899216,1628,1618,1628,1618,3704
20230809,143300,7281905774,1628,1617,1628,1617,1652
20230809,143200,7279234479,1617,1629,1629,1617,829
20230809,143100,7277886504,1629,1621,1629,1617,34878
20230809,143000,7221276413,1622,1621,1622,1621,4979
20230809,142900,7213205423,1621,1622,1622,1621,4032
20230809,142800,7206666298,1623,1624,1624,1623,5312
20230809,142700,7198043442,1624,1624,1625,1624,5415
20230809,142600,7189249472,1624,1625,1625,1624,18
20230809,142500,7189220237,1623,1625,1625,1623,4634
20230809,142400,7181691987,1625,1629,1629,1625,193
20230809,142300,7181378358,1623,1626,1629,1621,5728
20230809,142200,7172081471,1627,1631,1631,1627,2353
20230809,142100,7168247333,1632,1633,1634,1631,4501
20230809,142000,7160897220,1635,1635,1635,1631,3344
20230809,141900,7155437126,1635,1639,1639,1635,6447
20230809,141800,7144889204,1637,1628,1637,1626,29667
20230809,141700,7096525912,1627,1623,1628,1623,19513
20230809,141600,7064833643,1623,1623,1623,1622,1618
20230809,141500,7062208629,1622,1622,1622,1621,2188
20230809,141400,7058660834,1622,1620,1622,1620,3348
20230809,141300,7053233932,1620,1619,1620,1619,45
20230809,141200,7053161059,1619,1618,1619,1618,322
20230809,141100,7052640058,1618,1620,1620,1618,800
20230809,141000,7051345377,1620,1620,1620,1620,416
20230809,140900,7050671457,1620,1620,1620,1620,5142
20230809,140800,7042341417,1619,1620,1620,1619,1927
20230809,140700,7039220810,1620,1620,1621,1620,2244
20230809,140600,7035584751,1620,1620,1620,1620,738
20230809,140500,7034389191,1620,1620,1620,1620,1030
20230809,140400,7032720591,1621,1621,1621,1620,4247
20230809,140300,7025836834,1621,1624,1624,1621,1679
20230809,140200,7023114514,1622,1622,1622,1622,58
20230809,140100,7023020438,1622,1624,1624,1622,3496
20230809,140000,7017343391,1624,1624,1625,1624,5858
20230809,135900,7007829883,1623,1623,1623,1623,0
20230809,135800,7007829883,1623,1621,1623,1621,3549
20230809,135700,7002076951,1621,1621,1621,1615,36263
20230809,135600,6943368234,1621,1622,1622,1621,6013
20230809,135500,6933618643,1626,1625,1626,1622,972
20230809,135400,6932040343,1626,1623,1626,1623,1362
20230809,135300,6929828061,1622,1622,1622,1622,1215
20230809,135200,6927857331,1622,1622,1624,1622,652
20230809,135100,6926798785,1622,1624,1626,1622,3599
20230809,135000,6920947975,1621,1628,1629,1621,8048
20230809,134900,6907879467,1626,1630,1630,1626,3453
20230809,134800,6902252589,1630,1625,1630,1625,656
20230809,134700,6901183774,1629,1629,1630,1623,31
20230809,134600,6901133389,1623,1625,1632,1622,9985
20230809,134500,6884869455,1626,1631,1631,1626,8094
20230809,134400,6871704821,1631,1626,1632,1626,28816
20230809,134300,6824739910,1626,1624,1626,1624,5625
20230809,134200,6815599284,1624,1625,1625,1624,836
20230809,134100,6814240987,1625,1624,1625,1624,101
20230809,134000,6814076962,1625,1624,1625,1624,6467
20230809,133900,6803574295,1624,1620,1624,1620,660
20230809,133800,6802503055,1624,1620,1624,1619,8401
20230809,133700,6788879991,1624,1619,1624,1619,283
20230809,133600,6788421409,1624,1615,1624,1613,36598
20230809,133500,6729105055,1615,1616,1616,1613,1060
20230809,133400,6727395232,1612,1616,1616,1612,9361
20230809,133300,6712280060,1619,1619,1620,1619,1042
20230809,133200,6710593060,1619,1612,1619,1611,38163
20230809,133100,6649003825,1612,1610,1612,1609,11520
20230809,133000,6630443870,1610,1609,1610,1609,23352
20230809,132900,6592859131,1609,1608,1609,1608,4047
20230809,132800,6586348576,1608,1605,1608,1605,2179
20230809,132700,6582845620,1602,1602,1602,1602,18687
20230809,132600,6552909046,1602,1602,1602,1601,10531
20230809,132500,6536040059,1602,1601,1602,1601,2724
20230809,132400,6531677221,1600,1601,1601,1600,6000
20230809,132300,6522076890,1602,1601,1602,1601,3154
20230809,132200,6517027334,1601,1601,1602,1601,1093
20230809,132100,6515277029,1602,1601,1602,1601,1213
20230809,132000,6513335010,1600,1602,1602,1600,4916
20230809,131900,6505462552,1602,1602,1602,1602,2160
20230809,131800,6502002232,1601,1601,1602,1601,2555
20230809,131700,6497910594,1601,1601,1601,1601,318
20230809,131600,6497401476,1601,1601,1601,1601,9
20230809,131500,6497387067,1601,1601,1601,1598,525
20230809,131400,6496547442,1598,1598,1598,1598,119
20230809,131300,6496357280,1598,1601,1601,1598,7
20230809,131200,6496346091,1598,1598,1598,1598,1113
20230809,131100,6494567517,1598,1602,1605,1598,1153
20230809,131000,6492722392,1602,1602,1602,1602,519
20230809,130900,6491890954,1605,1605,1605,1605,50
20230809,130800,6491810704,1605,1605,1605,1602,493
20230809,130700,6491020837,1605,1605,1605,1602,10235
20230809,130600,6474608188,1605,1609,1609,1605,15
20230809,130500,6474584105,1609,1609,1609,1609,800
20230809,130400,6473296905,1609,1605,1610,1605,804
20230809,130300,6472003270,1610,1604,1610,1604,3
20230809,130200,6471998446,1610,1605,1610,1605,31543
20230809,130100,6421271562,1605,1605,1610,1604,3144
20230809,130000,6416222963,1610,1603,1610,1603,3593
20230809,125900,6410444383,1602,1602,1602,1602,790
20230809,125800,6409178803,1600,1598,1600,1598,14294
20230809,125700,6386324646,1598,1598,1598,1598,1
20230809,125600,6386323048,1592,1592,1592,1591,2090
20230809,125500,6382997223,1592,1592,1592,1592,3025
20230809,125400,6378181423,1599,1599,1599,1598,1051
20230809,125300,6376500875,1599,1593,1599,1593,286
20230809,125200,6376044032,1591,1591,1591,1591,74
20230809,125100,6375926298,1591,1591,1591,1590,3508
20230809,125000,6370345170,1591,1592,1592,1591,2609
20230809,124900,6366194130,1593,1593,1593,1593,235
20230809,124800,6365819775,1593,1598,1598,1593,51
20230809,124700,6365738397,1598,1598,1598,1598,34
20230809,124600,6365684065,1591,1599,1599,1591,9241
20230809,124500,6350951747,1599,1597,1599,1596,2528
20230809,124400,6346914984,1599,1598,1599,1597,2183
20230809,124300,6343427579,1598,1598,1598,1598,265
20230809,124200,6343004109,1598,1598,1599,1598,637
20230809,124100,6341986182,1597,1597,1597,1597,456
20230809,124000,6341257950,1597,1598,1599,1597,2106
20230809,123900,6337892581,1598,1598,1598,1597,2056
20230809,123800,6334607094,1598,1598,1598,1598,816
20230809,123700,6333303126,1598,1598,1599,1597,1049
20230809,123600,6331626813,1597,1597,1597,1597,1459
20230809,123500,6329296790,1597,1597,1597,1597,1749
20230809,123400,6326503637,1597,1597,1600,1597,3163
20230809,123300,6321452114,1597,1597,1600,1597,291
20230809,123200,6320987213,1600,1601,1601,1600,3238
20230809,123100,6315806098,1605,1605,1605,1605,0
20230809,123000,6315806098,1605,1610,1610,1605,124
20230809,122900,6315606498,1610,1599,1611,1599,15560
20230809,122800,6290619437,1599,1595,1599,1594,6395
20230809,122700,6280414090,1594,1593,1594,1593,5185
20230809,122600,6272152520,1594,1594,1594,1594,1106
20230809,122500,6270389556,1594,1594,1594,1594,5154
20230809,122400,6262174080,1595,1595,1595,1595,1863
20230809,122300,6259202595,1595,1596,1596,1595,2443
20230809,122200,6255305009,1597,1595,1597,1595,501
20230809,122100,6254505312,1598,1599,1600,1598,1887
20230809,122000,6251488693,1600,1600,1600,1600,269
20230809,121900,6251058293,1600,1601,1603,1599,8364
20230809,121800,6237680298,1604,1607,1607,1604,4124
20230809,121700,6231059339,1607,1600,1607,1600,33670
20230809,121600,6177173250,1600,1586,1600,1586,32950
20230809,121500,6124677669,1586,1585,1586,1585,5527
20230809,121400,6115915599,1585,1585,1585,1585,2195
20230809,121300,6112436524,1585,1585,1586,1585,5306
20230809,121200,6104026513,1585,1583,1585,1582,1878
20230809,121100,6101053722,1584,1585,1586,1584,1574
20230809,121000,6098558374,1585,1584,1585,1584,1649
20230809,120900,6095946352,1583,1585,1585,1583,2699
20230809,120800,6091670935,1585,1582,1585,1582,13
20230809,120700,6091650366,1581,1581,1581,1581,80
20230809,120600,6091523886,1581,1581,1581,1581,216
20230809,120500,6091182390,1581,1582,1586,1581,165
20230809,120400,6090921198,1583,1580,1583,1580,3304
20230809,120300,6085700875,1580,1580,1580,1580,49
20230809,120200,6085623455,1580,1581,1582,1576,13992
20230809,120100,6063534165,1580,1579,1582,1579,1634
20230809,120000,6060953027,1582,1585,1586,1582,3016
20230809,115900,6056177166,1582,1578,1582,1576,5346
20230809,115800,6047723378,1578,1576,1578,1576,5189
20230809,115700,6039545302,1575,1575,1576,1575,6183
20230809,115600,6029803597,1575,1582,1582,1575,51949
20230809,115500,5947796119,1582,1582,1582,1581,1733
20230809,115400,5945054913,1582,1584,1584,1582,8849
20230809,115300,5931053828,1584,1584,1584,1583,9945
20230809,115200,5915307674,1584,1584,1584,1584,3554
20230809,115100,5909678138,1584,1584,1584,1583,1253
20230809,115000,5907693933,1585,1585,1585,1585,20
20230809,114900,5907662233,1586,1585,1586,1584,11240
20230809,114800,5889855169,1585,1585,1586,1585,1569
20230809,114700,5887367603,1585,1585,1585,1585,352
20230809,114600,5886809683,1585,1586,1586,1585,1427
20230809,114500,5884547161,1586,1585,1586,1585,1557
20230809,114400,5882078816,1585,1585,1585,1585,700
20230809,114300,5880969316,1586,1586,1586,1585,2546
20230809,114200,5876931760,1586,1585,1586,1585,1277
20230809,114100,5874907488,1585,1586,1586,1585,3141
20230809,114000,5869928756,1586,1586,1586,1586,2399
20230809,113900,5866123942,1586,1587,1587,1586,2587
20230809,113800,5862020793,1587,1587,1587,1587,471
20230809,113700,5861273316,1588,1587,1588,1587,2177
20230809,113600,5857818050,1587,1587,1587,1587,1618
20230809,113500,5855250284,1586,1586,1587,1586,1083
20230809,113400,5853532645,1585,1582,1585,1581,7941
20230809,113300,5840958304,1582,1581,1582,1580,6288
20230809,113200,5831017772,1581,1583,1584,1580,22489
20230809,113100,5795444119,1584,1586,1586,1584,14014
20230809,113000,5773244103,1585,1585,1585,1584,7251
20230809,112900,5761757439,1586,1587,1587,1585,24654
20230809,112800,5722663336,1587,1588,1588,1587,1296
20230809,112700,5720606314,1587,1588,1588,1587,6206
20230809,112600,5710757015,1588,1589,1589,1588,4301
20230809,112500,5703926826,1589,1591,1591,1589,1259
20230809,112400,5701926211,1589,1591,1592,1589,22671
20230809,112300,5665880964,1591,1592,1592,1591,5621
20230809,112200,5656932342,1592,1593,1593,1592,645
20230809,112100,5655905252,1593,1589,1593,1589,1988
20230809,112000,5652741012,1590,1590,1590,1589,1013
20230809,111900,5651130469,1590,1592,1592,1589,6092
20230809,111800,5641441282,1593,1594,1594,1593,2506
20230809,111700,5637449114,1594,1594,1594,1594,2036
20230809,111600,5634203730,1595,1594,1595,1594,5309
20230809,111500,5625735926,1594,1595,1595,1594,9157
20230809,111400,5611131917,1595,1595,1595,1593,1935
20230809,111300,5608048820,1595,1594,1595,1594,512
20230809,111200,5607232328,1596,1597,1597,1594,3969
20230809,111100,5600899544,1596,1599,1599,1596,1264
20230809,111000,5598878472,1599,1599,1599,1599,11
20230809,110900,5598860883,1599,1605,1605,1595,19575
20230809,110800,5567542215,1605,1603,1606,1603,4572
20230809,110700,5560211052,1603,1602,1606,1602,646
20230809,110600,5559176058,1602,1602,1602,1602,1784
20230809,110500,5556318090,1602,1602,1602,1602,1001
20230809,110400,5554714488,1601,1606,1606,1601,1297
20230809,110300,5552637373,1606,1605,1607,1601,22266
20230809,110200,5516889077,1606,1605,1607,1605,6484
20230809,110100,5506477143,1606,1606,1606,1605,514
20230809,110000,5505652159,1606,1605,1606,1600,4755
20230809,105900,5498031105,1606,1606,1606,1606,8
20230809,105800,5498018257,1607,1595,1608,1595,19007
20230809,105700,5467618208,1595,1587,1595,1586,11305
20230809,105600,5449674471,1587,1586,1587,1586,6334
20230809,105500,5439627189,1586,1581,1586,1581,13540
20230809,105400,5418165543,1586,1586,1587,1579,12816
20230809,105300,5397883547,1586,1588,1588,1579,3904
20230809,105200,5391715433,1578,1585,1588,1576,36923
20230809,105100,5333459007,1585,1590,1592,1578,91439
20230809,105000,5188412026,1591,1594,1596,1591,31669
20230809,104900,5137984005,1594,1595,1596,1594,3662
20230809,104800,5132145117,1595,1594,1595,1593,1424
20230809,104700,5129875928,1594,1596,1596,1594,6496
20230809,104600,5119517622,1596,1597,1600,1596,7275
20230809,104500,5107905591,1600,1597,1601,1597,6380
20230809,104400,5097706960,1598,1595,1600,1595,5411
20230809,104300,5089066989,1593,1595,1595,1593,1235
20230809,104200,5087097536,1595,1595,1595,1592,93
20230809,104100,5086949300,1595,1591,1595,1591,4918
20230809,104000,5079120357,1591,1593,1593,1590,20857
20230809,103900,5045936395,1592,1596,1596,1592,20884
20230809,103800,5012651865,1597,1596,1600,1595,2883
20230809,103700,5008051057,1595,1598,1598,1594,4772
20230809,103600,5000440154,1601,1593,1601,1593,4999
20230809,103500,4992476131,1593,1601,1610,1592,108805
20230809,103400,4818256321,1601,1608,1608,1600,5694
20230809,103300,4809144383,1608,1608,1608,1600,2075
20230809,103200,4805823391,1608,1600,1608,1600,1172
20230809,103100,4803947833,1600,1601,1601,1600,16112
20230809,103000,4778167520,1601,1602,1602,1601,5000
20230809,102900,4770162330,1601,1601,1608,1601,15980
20230809,102800,4744466889,1608,1600,1608,1600,578
20230809,102700,4743540937,1600,1605,1609,1600,12818
20230809,102600,4723002474,1606,1610,1610,1605,884
20230809,102500,4721582463,1610,1610,1610,1610,972
20230809,102400,4720017543,1611,1604,1611,1603,4958
20230809,102300,4712064878,1604,1603,1604,1603,4179
20230809,102200,4705363562,1604,1600,1604,1600,7112
20230809,102100,4693964640,1601,1599,1601,1598,15075
20230809,102000,4669841163,1599,1598,1599,1598,2722
20230809,101900,4665491107,1598,1598,1599,1598,628
20230809,101800,4664487559,1598,1598,1599,1597,4836
20230809,101700,4656759800,1598,1600,1600,1598,4131
20230809,101600,4650157568,1600,1598,1601,1598,17
20230809,101500,4650130362,1598,1601,1601,1598,3757
20230809,101400,4644122512,1601,1598,1601,1598,269
20230809,101300,4643692458,1598,1601,1601,1598,2844
20230809,101200,4639139343,1601,1604,1604,1596,13946
20230809,101100,4616808371,1603,1603,1603,1603,2021
20230809,101000,4613568708,1604,1603,1604,1603,4956
20230809,100900,4605621037,1603,1604,1604,1603,4973
20230809,100800,4597646156,1604,1607,1607,1604,9369
20230809,100700,4582608073,1607,1605,1608,1605,52
20230809,100600,4582524461,1612,1613,1615,1603,7994
20230809,100500,4569656826,1613,1594,1613,1593,34697
20230809,100400,4514071273,1592,1595,1595,1590,16781
20230809,100300,4487360963,1595,1600,1600,1590,25048
20230809,100200,4447410744,1596,1602,1602,1595,12155
20230809,100100,4427989251,1602,1611,1611,1602,3260
20230809,100000,4422757721,1602,1602,1611,1602,2209
20230809,095900,4419218894,1602,1610,1613,1598,38238
20230809,095800,4358008420,1601,1606,1610,1600,7806
20230809,095700,4345517168,1600,1615,1615,1600,79645
20230809,095600,4217794600,1615,1615,1615,1610,17138
20230809,095500,4190183459,1613,1613,1614,1612,4976
20230809,095400,4182154297,1613,1617,1617,1612,6593
20230809,095300,4171514245,1617,1620,1620,1612,15926
20230809,095200,4145767923,1619,1620,1620,1619,1587
20230809,095100,4143197529,1620,1618,1620,1618,2530
20230809,095000,4139100479,1618,1629,1629,1618,11678
20230809,094900,4120162489,1629,1622,1629,1622,2251
20230809,094800,4116511297,1622,1614,1622,1614,5240
20230809,094700,4108016764,1621,1622,1622,1610,20480
20230809,094600,4074949244,1632,1633,1633,1620,12588
20230809,094500,4054525441,1633,1629,1634,1625,20044
20230809,094400,4021891171,1630,1630,1633,1630,14989
20230809,094300,3997450293,1630,1628,1630,1627,1753
20230809,094200,3994595333,1627,1626,1632,1626,1793
20230809,094100,3991676550,1625,1632,1635,1622,4381
20230809,094000,3984544861,1632,1614,1632,1614,21800
20230809,093900,3949154607,1615,1613,1621,1613,32628
20230809,093800,3896344735,1613,1586,1620,1581,56027
20230809,093700,3806779737,1581,1614,1615,1581,117902
20230809,093600,3618508813,1621,1625,1625,1612,36349
20230809,093500,3559694336,1625,1625,1625,1619,20987
20230809,093400,3525645186,1625,1633,1634,1625,43555
20230809,093300,3454595780,1633,1639,1640,1633,55778
20230809,093200,3363364724,1640,1640,1640,1638,10981
20230809,093100,3345356184,1640,1642,1643,1638,15067
20230809,093000,3320654263,1642,1646,1648,1640,8651
20230809,092900,3306450891,1648,1649,1649,1642,3534
20230809,092800,3300632207,1649,1643,1649,1638,39872
20230809,092700,3235083307,1649,1649,1650,1643,6251
20230809,092600,3224786409,1641,1641,1650,1638,18524
20230809,092500,3194382473,1639,1636,1639,1634,25565
20230809,092400,3152551621,1636,1651,1662,1634,58244
20230809,092300,3057006466,1663,1646,1663,1642,5096
20230809,092200,3048576976,1641,1646,1653,1640,57779
20230809,092100,2953605879,1646,1655,1655,1646,19813
20230809,092000,2920923781,1655,1663,1664,1655,28513
20230809,091900,2873563019,1663,1669,1669,1652,8585
20230809,091800,2859296005,1665,1676,1676,1665,28909
20230809,091700,2811011241,1671,1679,1680,1671,30002
20230809,091600,2760695268,1678,1678,1680,1661,57605
20230809,091500,2663983073,1675,1637,1680,1637,128543
20230809,091400,2449062615,1646,1651,1651,1632,100301
20230809,091300,2284441071,1651,1667,1667,1651,94145
20230809,091200,2128169478,1667,1670,1679,1666,48908
20230809,091100,2046464469,1670,1680,1680,1670,11650
20230809,091000,2026943710,1675,1666,1680,1666,24441
20230809,090900,1986071343,1667,1667,1668,1666,24235
20230809,090800,1945671560,1668,1672,1675,1666,33739
20230809,090700,1889361591,1671,1678,1684,1668,53795
20230809,090600,1799121707,1679,1692,1697,1678,83991
20230809,090500,1657346400,1697,1700,1700,1690,53857
20230809,090400,1565909621,1700,1672,1700,1671,113465
20230809,090300,1374454582,1672,1675,1677,1670,67320
20230809,090200,1261869438,1675,1696,1699,1660,125355
20230809,090100,1051515160,1697,1709,1709,1687,229390
20230809,090000,661965821,1701,1719,1719,1680,377571