KissMeData/084680/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194100,224285387,1352,1352,1352,1352,8101
20230807,194000,224285387,1352,1352,1352,1352,0
20230807,193900,224285387,1352,1352,1352,1352,0
20230807,193800,224285387,1352,1352,1352,1352,0
20230807,193700,224285387,1352,1352,1352,1352,0
20230807,193600,224285387,1352,1352,1352,1352,0
20230807,193500,224285387,1352,1352,1352,1352,0
20230807,193400,224285387,1352,1352,1352,1352,0
20230807,193300,224285387,1352,1352,1352,1352,0
20230807,193200,224285387,1352,1352,1352,1352,0
20230807,193100,224285387,1352,1352,1352,1352,0
20230807,193000,224285387,1352,1352,1352,1352,0
20230807,192900,224285387,1352,1352,1352,1352,0
20230807,192800,224285387,1352,1352,1352,1352,0
20230807,192700,224285387,1352,1352,1352,1352,0
20230807,192600,224285387,1352,1352,1352,1352,0
20230807,192500,224285387,1352,1352,1352,1352,0
20230807,192400,224285387,1352,1352,1352,1352,0
20230807,192300,224285387,1352,1352,1352,1352,0
20230807,192200,224285387,1352,1352,1352,1352,0
20230807,192100,224285387,1352,1352,1352,1352,0
20230807,192000,224285387,1352,1352,1352,1352,0
20230807,191900,224285387,1352,1352,1352,1352,0
20230807,191800,224285387,1352,1352,1352,1352,0
20230807,191700,224285387,1352,1352,1352,1352,0
20230807,191600,224285387,1352,1352,1352,1352,0
20230807,191500,224285387,1352,1352,1352,1352,0
20230807,191400,224285387,1352,1352,1352,1352,0
20230807,191300,224285387,1352,1352,1352,1352,0
20230807,191200,224285387,1352,1352,1352,1352,0
20230807,191100,224285387,1352,1352,1352,1352,8101
20230807,191000,224285387,1352,1352,1352,1352,0
20230807,190900,224285387,1352,1352,1352,1352,0
20230807,190800,224285387,1352,1352,1352,1352,0
20230807,190700,224285387,1352,1352,1352,1352,0
20230807,190600,224285387,1352,1352,1352,1352,0
20230807,190500,224285387,1352,1352,1352,1352,0
20230807,190400,224285387,1352,1352,1352,1352,0
20230807,190300,224285387,1352,1352,1352,1352,0
20230807,190200,224285387,1352,1352,1352,1352,0
20230807,190100,224285387,1352,1352,1352,1352,0
20230807,190000,224285387,1352,1352,1352,1352,0
20230807,185900,224285387,1352,1352,1352,1352,0
20230807,185800,224285387,1352,1352,1352,1352,0
20230807,185700,224285387,1352,1352,1352,1352,0
20230807,185600,224285387,1352,1352,1352,1352,0
20230807,185500,224285387,1352,1352,1352,1352,0
20230807,185400,224285387,1352,1352,1352,1352,0
20230807,185300,224285387,1352,1352,1352,1352,0
20230807,185200,224285387,1352,1352,1352,1352,0
20230807,185100,224285387,1352,1352,1352,1352,0
20230807,185000,224285387,1352,1352,1352,1352,0
20230807,184900,224285387,1352,1352,1352,1352,0
20230807,184800,224285387,1352,1352,1352,1352,0
20230807,184700,224285387,1352,1352,1352,1352,0
20230807,184600,224285387,1352,1352,1352,1352,0
20230807,184500,224285387,1352,1352,1352,1352,0
20230807,184400,224285387,1352,1352,1352,1352,0
20230807,184300,224285387,1352,1352,1352,1352,0
20230807,184200,224285387,1352,1352,1352,1352,0
20230807,184100,224285387,1352,1352,1352,1352,8101
20230807,184000,224285387,1352,1352,1352,1352,0
20230807,183900,224285387,1352,1352,1352,1352,0
20230807,183800,224285387,1352,1352,1352,1352,0
20230807,183700,224285387,1352,1352,1352,1352,0
20230807,183600,224285387,1352,1352,1352,1352,0
20230807,183500,224285387,1352,1352,1352,1352,0
20230807,183400,224285387,1352,1352,1352,1352,0
20230807,183300,224285387,1352,1352,1352,1352,0
20230807,183200,224285387,1352,1352,1352,1352,0
20230807,183100,224285387,1352,1352,1352,1352,0
20230807,183000,224285387,1352,1352,1352,1352,0
20230807,182900,224285387,1352,1352,1352,1352,0
20230807,182800,224285387,1352,1352,1352,1352,0
20230807,182700,224285387,1352,1352,1352,1352,0
20230807,182600,224285387,1352,1352,1352,1352,0
20230807,182500,224285387,1352,1352,1352,1352,0
20230807,182400,224285387,1352,1352,1352,1352,0
20230807,182300,224285387,1352,1352,1352,1352,0
20230807,182200,224285387,1352,1352,1352,1352,0
20230807,182100,224285387,1352,1352,1352,1352,0
20230807,182000,224285387,1352,1352,1352,1352,0
20230807,181900,224285387,1352,1352,1352,1352,0
20230807,181800,224285387,1352,1352,1352,1352,0
20230807,181700,224285387,1352,1352,1352,1352,0
20230807,181600,224285387,1352,1352,1352,1352,0
20230807,181500,224285387,1352,1352,1352,1352,0
20230807,181400,224285387,1352,1352,1352,1352,0
20230807,181300,224285387,1352,1352,1352,1352,0
20230807,181200,224285387,1352,1352,1352,1352,0
20230807,181100,224285387,1352,1352,1352,1352,8101
20230807,181000,224285387,1352,1352,1352,1352,0
20230807,180900,224285387,1352,1352,1352,1352,0
20230807,180800,224285387,1352,1352,1352,1352,0
20230807,180700,224285387,1352,1352,1352,1352,0
20230807,180600,224285387,1352,1352,1352,1352,0
20230807,180500,224285387,1352,1352,1352,1352,0
20230807,180400,224285387,1352,1352,1352,1352,0
20230807,180300,224285387,1352,1352,1352,1352,0
20230807,180200,224285387,1352,1352,1352,1352,0
20230807,180100,224285387,1352,1352,1352,1352,0
20230807,180000,224285387,1352,1352,1352,1352,0
20230807,175900,224285387,1352,1352,1352,1352,0
20230807,175800,224285387,1352,1352,1352,1352,0
20230807,175700,224285387,1352,1352,1352,1352,0
20230807,175600,224285387,1352,1352,1352,1352,0
20230807,175500,224285387,1352,1352,1352,1352,0
20230807,175400,224285387,1352,1352,1352,1352,0
20230807,175300,224285387,1352,1352,1352,1352,0
20230807,175200,224285387,1352,1352,1352,1352,0
20230807,175100,224285387,1352,1352,1352,1352,0
20230807,175000,224285387,1352,1352,1352,1352,0
20230807,174900,224285387,1352,1352,1352,1352,0
20230807,174800,224285387,1352,1352,1352,1352,0
20230807,174700,224285387,1352,1352,1352,1352,0
20230807,174600,224285387,1352,1352,1352,1352,0
20230807,174500,224285387,1352,1352,1352,1352,0
20230807,174400,224285387,1352,1352,1352,1352,0
20230807,174300,224285387,1352,1352,1352,1352,0
20230807,174200,224285387,1352,1352,1352,1352,0
20230807,174100,224285387,1352,1352,1352,1352,8101
20230807,174000,224285387,1352,1352,1352,1352,0
20230807,173900,224285387,1352,1352,1352,1352,0
20230807,173800,224285387,1352,1352,1352,1352,0
20230807,173700,224285387,1352,1352,1352,1352,0
20230807,173600,224285387,1352,1352,1352,1352,0
20230807,173500,224285387,1352,1352,1352,1352,0
20230807,173400,224285387,1352,1352,1352,1352,0
20230807,173300,224285387,1352,1352,1352,1352,0
20230807,173200,224285387,1352,1352,1352,1352,0
20230807,173100,224285387,1352,1352,1352,1352,0
20230807,173000,224285387,1352,1352,1352,1352,0
20230807,172900,224285387,1352,1352,1352,1352,0
20230807,172800,224285387,1352,1352,1352,1352,0
20230807,172700,224285387,1352,1352,1352,1352,0
20230807,172600,224285387,1352,1352,1352,1352,0
20230807,172500,224285387,1352,1352,1352,1352,0
20230807,172400,224285387,1352,1352,1352,1352,0
20230807,172300,224285387,1352,1352,1352,1352,0
20230807,172200,224285387,1352,1352,1352,1352,0
20230807,172100,224285387,1352,1352,1352,1352,0
20230807,172000,224285387,1352,1352,1352,1352,0
20230807,171900,224285387,1352,1352,1352,1352,0
20230807,171800,224285387,1352,1352,1352,1352,0
20230807,171700,224285387,1352,1352,1352,1352,0
20230807,171600,224285387,1352,1352,1352,1352,0
20230807,171500,224285387,1352,1352,1352,1352,0
20230807,171400,224285387,1352,1352,1352,1352,0
20230807,171300,224285387,1352,1352,1352,1352,0
20230807,171200,224285387,1352,1352,1352,1352,0
20230807,171100,224285387,1352,1352,1352,1352,8101
20230807,171000,224285387,1352,1352,1352,1352,0
20230807,170900,224285387,1352,1352,1352,1352,0
20230807,170800,224285387,1352,1352,1352,1352,0
20230807,170700,224285387,1352,1352,1352,1352,0
20230807,170600,224285387,1352,1352,1352,1352,0
20230807,170500,224285387,1352,1352,1352,1352,0
20230807,170400,224285387,1352,1352,1352,1352,0
20230807,170300,224285387,1352,1352,1352,1352,0
20230807,170200,224285387,1352,1352,1352,1352,0
20230807,170100,224285387,1352,1352,1352,1352,0
20230807,170000,224285387,1352,1352,1352,1352,0
20230807,165900,224285387,1352,1352,1352,1352,0
20230807,165800,224285387,1352,1352,1352,1352,0
20230807,165700,224285387,1352,1352,1352,1352,0
20230807,165600,224285387,1352,1352,1352,1352,0
20230807,165500,224285387,1352,1352,1352,1352,0
20230807,165400,224285387,1352,1352,1352,1352,0
20230807,165300,224285387,1352,1352,1352,1352,0
20230807,165200,224285387,1352,1352,1352,1352,0
20230807,165100,224285387,1352,1352,1352,1352,0
20230807,165000,224285387,1352,1352,1352,1352,0
20230807,164900,224285387,1352,1352,1352,1352,0
20230807,164800,224285387,1352,1352,1352,1352,0
20230807,164700,224285387,1352,1352,1352,1352,0
20230807,164600,224285387,1352,1352,1352,1352,0
20230807,164500,224285387,1352,1352,1352,1352,0
20230807,164400,224285387,1352,1352,1352,1352,0
20230807,164300,224285387,1352,1352,1352,1352,0
20230807,164200,224285387,1352,1352,1352,1352,0
20230807,164100,224285387,1352,1352,1352,1352,8101
20230807,164000,224285387,1352,1352,1352,1352,0
20230807,163900,224285387,1352,1352,1352,1352,0
20230807,163800,224285387,1352,1352,1352,1352,0
20230807,163700,224285387,1352,1352,1352,1352,0
20230807,163600,224285387,1352,1352,1352,1352,0
20230807,163500,224285387,1352,1352,1352,1352,0
20230807,163400,224285387,1352,1352,1352,1352,0
20230807,163300,224285387,1352,1352,1352,1352,0
20230807,163200,224285387,1352,1352,1352,1352,0
20230807,163100,224285387,1352,1352,1352,1352,0
20230807,163000,224285387,1352,1352,1352,1352,0
20230807,162900,224285387,1352,1352,1352,1352,0
20230807,162800,224285387,1352,1352,1352,1352,0
20230807,162700,224285387,1352,1352,1352,1352,0
20230807,162600,224285387,1352,1352,1352,1352,0
20230807,162500,224285387,1352,1352,1352,1352,0
20230807,162400,224285387,1352,1352,1352,1352,0
20230807,162300,224285387,1352,1352,1352,1352,0
20230807,162200,224285387,1352,1352,1352,1352,0
20230807,162100,224285387,1352,1352,1352,1352,0
20230807,162000,224285387,1352,1352,1352,1352,0
20230807,161900,224285387,1352,1352,1352,1352,0
20230807,161800,224285387,1352,1352,1352,1352,0
20230807,161700,224285387,1352,1352,1352,1352,0
20230807,161600,224285387,1352,1352,1352,1352,0
20230807,161500,224285387,1352,1352,1352,1352,0
20230807,161400,224285387,1352,1352,1352,1352,0
20230807,161300,224285387,1352,1352,1352,1352,0
20230807,161200,224285387,1352,1352,1352,1352,0
20230807,161100,224285387,1352,1352,1352,1352,8101
20230807,161000,224285387,1352,1352,1352,1352,0
20230807,160900,224285387,1352,1352,1352,1352,0
20230807,160800,224285387,1352,1352,1352,1352,0
20230807,160700,224285387,1352,1352,1352,1352,0
20230807,160600,224285387,1352,1352,1352,1352,0
20230807,160500,224285387,1352,1352,1352,1352,0
20230807,160400,224285387,1352,1352,1352,1352,0
20230807,160300,224285387,1352,1352,1352,1352,0
20230807,160200,224285387,1352,1352,1352,1352,0
20230807,160100,224285387,1352,1352,1352,1352,0
20230807,160000,224285387,1352,1352,1352,1352,0
20230807,155900,224285387,1352,1352,1352,1352,0
20230807,155800,224285387,1352,1352,1352,1352,0
20230807,155700,224285387,1352,1352,1352,1352,0
20230807,155600,224285387,1352,1352,1352,1352,0
20230807,155500,224285387,1352,1352,1352,1352,0
20230807,155400,224285387,1352,1352,1352,1352,0
20230807,155300,224285387,1352,1352,1352,1352,0
20230807,155200,224285387,1352,1352,1352,1352,0
20230807,155100,224285387,1352,1352,1352,1352,0
20230807,155000,224285387,1352,1352,1352,1352,0
20230807,154900,224285387,1352,1352,1352,1352,0
20230807,154800,224285387,1352,1352,1352,1352,0
20230807,154700,224285387,1352,1352,1352,1352,0
20230807,154600,224285387,1352,1352,1352,1352,0
20230807,154500,224285387,1352,1352,1352,1352,0
20230807,154400,224285387,1352,1352,1352,1352,0
20230807,154300,224285387,1352,1352,1352,1352,0
20230807,154200,224285387,1352,1352,1352,1352,0
20230807,154100,224285387,1352,1352,1352,1352,8101
20230807,154000,224285387,1352,1352,1352,1352,0
20230807,153900,224285387,1352,1352,1352,1352,0
20230807,153800,224285387,1352,1352,1352,1352,0
20230807,153700,224285387,1352,1352,1352,1352,0
20230807,153600,224285387,1352,1352,1352,1352,0
20230807,153500,224285387,1352,1352,1352,1352,0
20230807,153400,224285387,1352,1352,1352,1352,0
20230807,153300,224285387,1352,1352,1352,1352,0
20230807,153200,224285387,1352,1352,1352,1352,0
20230807,153100,224285387,1352,1352,1352,1352,0
20230807,153000,224285387,1352,1352,1352,1352,8101
20230807,152900,213332835,1343,1343,1343,1343,0
20230807,152800,213332835,1343,1343,1343,1343,0
20230807,152700,213332835,1343,1343,1343,1343,0
20230807,152600,213332835,1343,1343,1343,1343,0
20230807,152500,213332835,1343,1343,1343,1343,0
20230807,152400,213332835,1343,1343,1343,1343,0
20230807,152300,213332835,1343,1343,1343,1343,0
20230807,152200,213332835,1343,1343,1343,1343,0
20230807,152100,213332835,1343,1343,1343,1343,0
20230807,152000,213332835,1343,1343,1343,1343,0
20230807,151900,213332835,1343,1342,1343,1342,108
20230807,151800,213187800,1342,1341,1343,1341,144
20230807,151700,212994428,1342,1341,1342,1341,41
20230807,151600,212939412,1342,1342,1342,1341,122
20230807,151500,212775707,1342,1342,1342,1342,36
20230807,151400,212727395,1342,1341,1342,1341,57
20230807,151300,212650915,1342,1341,1342,1341,128
20230807,151200,212479177,1341,1341,1341,1341,277
20230807,151100,212107720,1341,1341,1341,1341,765
20230807,151000,211081855,1341,1342,1342,1341,2059
20230807,150900,208318680,1342,1341,1342,1341,61
20230807,150800,208236819,1342,1341,1342,1341,31
20230807,150700,208195218,1341,1341,1341,1341,1
20230807,150600,208193877,1342,1337,1342,1337,32
20230807,150500,208150968,1337,1337,1337,1337,16
20230807,150400,208129576,1337,1337,1337,1337,18
20230807,150300,208105510,1337,1337,1337,1337,2
20230807,150200,208102836,1337,1336,1337,1336,822
20230807,150100,207003843,1336,1341,1341,1336,1014
20230807,150000,205645523,1341,1341,1341,1341,550
20230807,145900,204907973,1342,1342,1342,1342,23
20230807,145800,204877107,1342,1342,1342,1342,0
20230807,145700,204877107,1342,1342,1342,1342,176
20230807,145600,204640915,1343,1343,1343,1343,502
20230807,145500,203966729,1343,1343,1343,1342,737
20230807,145400,202977638,1343,1343,1343,1343,33
20230807,145300,202933319,1343,1343,1343,1343,32
20230807,145200,202890343,1343,1343,1343,1343,51
20230807,145100,202821850,1343,1343,1343,1343,31
20230807,145000,202780217,1343,1343,1343,1343,30
20230807,144900,202739927,1343,1343,1343,1343,23
20230807,144800,202709038,1343,1343,1343,1343,55
20230807,144700,202635173,1343,1343,1343,1343,38
20230807,144600,202584139,1343,1343,1343,1343,37
20230807,144500,202534448,1343,1343,1343,1343,60
20230807,144400,202453868,1343,1343,1343,1343,43
20230807,144300,202396119,1343,1343,1343,1343,56
20230807,144200,202320911,1343,1343,1343,1342,43
20230807,144100,202263188,1343,1343,1343,1343,68
20230807,144000,202171864,1343,1343,1343,1343,32
20230807,143900,202128888,1343,1343,1343,1343,28
20230807,143800,202091284,1343,1343,1343,1343,49
20230807,143700,202025477,1343,1343,1343,1343,29
20230807,143600,201986530,1343,1343,1343,1343,25
20230807,143500,201952955,1343,1343,1343,1343,94
20230807,143400,201826713,1343,1343,1343,1343,27
20230807,143300,201790452,1343,1343,1343,1343,20
20230807,143200,201763592,1343,1343,1343,1343,24
20230807,143100,201731360,1343,1343,1343,1343,31
20230807,143000,201689727,1343,1343,1343,1343,32
20230807,142900,201646751,1343,1343,1343,1343,24
20230807,142800,201614519,1343,1343,1343,1342,81
20230807,142700,201505759,1343,1343,1343,1343,37
20230807,142600,201456068,1343,1341,1343,1341,8
20230807,142500,201445328,1343,1343,1343,1343,1
20230807,142400,201443985,1341,1343,1344,1341,142
20230807,142300,201253338,1343,1343,1344,1343,19
20230807,142200,201227804,1344,1343,1344,1343,9
20230807,142100,201215710,1344,1344,1344,1343,29
20230807,142000,201176736,1344,1344,1344,1344,27
20230807,141900,201140448,1344,1343,1344,1343,9
20230807,141800,201128354,1344,1343,1344,1343,30
20230807,141700,201088059,1344,1343,1344,1343,32
20230807,141600,201045060,1343,1344,1345,1343,635
20230807,141500,200191636,1345,1345,1345,1344,47
20230807,141400,200128426,1345,1344,1345,1344,44
20230807,141300,200069250,1345,1345,1345,1344,71
20230807,141200,199973760,1344,1344,1345,1344,38
20230807,141100,199922655,1345,1345,1345,1344,51
20230807,141000,199854072,1345,1344,1345,1344,61
20230807,140900,199772028,1344,1345,1345,1344,270
20230807,140800,199408898,1345,1347,1347,1345,82
20230807,140700,199298503,1346,1346,1347,1346,44
20230807,140600,199239240,1346,1347,1347,1346,65
20230807,140500,199151689,1347,1347,1347,1347,33
20230807,140400,199107238,1347,1347,1347,1346,24
20230807,140300,199074912,1347,1347,1347,1346,50
20230807,140200,199007565,1346,1347,1347,1346,18
20230807,140100,198983321,1347,1347,1347,1347,22
20230807,140000,198953687,1347,1347,1347,1346,24
20230807,135900,198921360,1347,1346,1347,1346,22
20230807,135800,198891728,1347,1347,1348,1347,63
20230807,135700,198806861,1348,1347,1348,1347,15
20230807,135600,198786655,1347,1347,1348,1347,139
20230807,135500,198599298,1348,1348,1349,1348,248
20230807,135400,198264788,1349,1349,1350,1349,33
20230807,135300,198220268,1350,1350,1350,1350,45
20230807,135200,198159518,1351,1354,1354,1350,156
20230807,135100,197948571,1354,1357,1357,1354,68
20230807,135000,197856420,1358,1358,1358,1357,78
20230807,134900,197750571,1358,1360,1361,1358,9135
20230807,134800,185318805,1360,1361,1362,1360,105
20230807,134700,185175930,1362,1362,1362,1361,28
20230807,134600,185137795,1361,1361,1361,1361,1
20230807,134500,185136434,1360,1359,1360,1359,14
20230807,134400,185117396,1360,1359,1360,1359,37
20230807,134300,185067080,1360,1359,1360,1359,13
20230807,134200,185049403,1359,1361,1361,1359,84
20230807,134100,184935122,1361,1361,1361,1361,4
20230807,134000,184929678,1361,1363,1364,1361,117
20230807,133900,184770256,1363,1363,1363,1363,2
20230807,133800,184767530,1363,1362,1363,1362,2
20230807,133700,184764805,1362,1362,1363,1362,40
20230807,133600,184710307,1363,1361,1363,1361,8
20230807,133500,184699414,1361,1361,1362,1361,86
20230807,133400,184582300,1360,1360,1360,1360,1
20230807,133300,184580940,1361,1360,1361,1360,17
20230807,133200,184557819,1360,1360,1360,1360,16
20230807,133100,184536059,1361,1360,1361,1360,422
20230807,133000,183962120,1360,1361,1361,1360,4
20230807,132900,183956677,1360,1361,1361,1360,46
20230807,132800,183894085,1360,1364,1364,1360,1018
20230807,132700,182509398,1361,1362,1365,1361,177
20230807,132600,182267842,1365,1361,1365,1361,521
20230807,132500,181556688,1365,1362,1365,1361,640
20230807,132400,180683102,1364,1362,1365,1356,462
20230807,132300,180053741,1365,1365,1365,1362,518
20230807,132200,179346677,1364,1360,1365,1359,342
20230807,132100,178880158,1364,1362,1364,1360,664
20230807,132000,177974971,1364,1363,1364,1362,339
20230807,131900,177512644,1364,1363,1364,1360,402
20230807,131800,176964696,1363,1361,1363,1361,354
20230807,131700,176482485,1362,1362,1362,1362,477
20230807,131600,175832811,1362,1362,1362,1362,452
20230807,131500,175217187,1362,1361,1362,1361,300
20230807,131400,174808732,1361,1361,1361,1361,325
20230807,131300,174366407,1362,1361,1362,1361,300
20230807,131200,173957808,1362,1358,1362,1357,2323
20230807,131100,170798833,1359,1359,1359,1358,300
20230807,131000,170391134,1359,1355,1359,1355,318
20230807,130900,169960128,1355,1358,1359,1355,316
20230807,130800,169531352,1359,1358,1359,1358,150
20230807,130700,169327640,1358,1354,1358,1345,299
20230807,130600,168923214,1355,1359,1359,1355,331
20230807,130500,168474091,1360,1360,1360,1360,10
20230807,130400,168460491,1360,1360,1360,1359,415
20230807,130300,167896206,1360,1360,1360,1360,349
20230807,130200,167421566,1360,1360,1360,1360,252
20230807,130100,167078846,1360,1360,1360,1360,0
20230807,130000,167078846,1360,1360,1360,1358,280
20230807,125900,166698232,1360,1360,1360,1360,423
20230807,125800,166122952,1360,1358,1360,1358,319
20230807,125700,165689308,1358,1358,1358,1349,1672
20230807,125600,163429256,1358,1357,1358,1357,445
20230807,125500,162825323,1357,1356,1357,1356,394
20230807,125400,162290907,1356,1356,1356,1356,428
20230807,125300,161710539,1356,1355,1356,1355,453
20230807,125200,161096321,1355,1355,1355,1355,303
20230807,125100,160685756,1355,1355,1355,1355,0
20230807,125000,160685756,1355,1355,1355,1352,362
20230807,124900,160195543,1355,1354,1355,1354,320
20230807,124800,159762145,1354,1352,1354,1352,312
20230807,124700,159340043,1352,1352,1352,1347,415
20230807,124600,158779566,1352,1350,1352,1350,386
20230807,124500,158257911,1350,1350,1350,1350,408
20230807,124400,157707111,1350,1350,1350,1349,347
20230807,124300,157238666,1350,1348,1350,1348,506
20230807,124200,156556100,1348,1347,1348,1347,209
20230807,124100,156274418,1347,1347,1347,1347,391
20230807,124000,155747741,1347,1347,1347,1345,378
20230807,123900,155238577,1347,1347,1347,1345,350
20230807,123800,154767129,1347,1347,1347,1347,333
20230807,123700,154318578,1347,1347,1347,1347,150
20230807,123600,154116528,1347,1347,1347,1347,309
20230807,123500,153700305,1344,1346,1347,1344,615
20230807,123400,152872575,1346,1346,1346,1346,336
20230807,123300,152420319,1346,1346,1346,1345,411
20230807,123200,151867134,1346,1344,1346,1344,327
20230807,123100,151426994,1347,1346,1347,1346,885
20230807,123000,150235632,1346,1346,1346,1346,309
20230807,122900,149819718,1346,1346,1346,1346,1416
20230807,122800,147913782,1346,1346,1346,1346,1168
20230807,122700,146341654,1346,1346,1346,1346,1300
20230807,122600,144591854,1346,1345,1346,1345,300
20230807,122500,144188257,1345,1344,1345,1344,2494
20230807,122400,140835037,1344,1344,1344,1344,302
20230807,122300,140429149,1344,1344,1344,1344,300
20230807,122200,140025949,1344,1344,1344,1344,300
20230807,122100,139622749,1344,1342,1344,1342,174
20230807,122000,139388903,1344,1343,1344,1343,451
20230807,121900,138782911,1343,1343,1343,1343,310
20230807,121800,138366581,1343,1343,1343,1343,473
20230807,121700,137731342,1343,1343,1343,1343,302
20230807,121600,137325756,1344,1344,1344,1344,450
20230807,121500,136720956,1344,1344,1344,1344,452
20230807,121400,136113468,1344,1344,1344,1344,472
20230807,121300,135479100,1344,1344,1344,1344,450
20230807,121200,134874300,1344,1344,1344,1344,300
20230807,121100,134471100,1344,1344,1344,1344,173
20230807,121000,134238588,1344,1343,1344,1343,452
20230807,120900,133631218,1344,1342,1344,1342,340
20230807,120800,133174776,1342,1343,1343,1342,603
20230807,120700,132365247,1343,1343,1343,1343,321
20230807,120600,131934144,1343,1343,1343,1342,329
20230807,120500,131492298,1343,1343,1343,1343,300
20230807,120400,131089398,1343,1344,1344,1343,474
20230807,120300,130452492,1343,1343,1343,1343,301
20230807,120200,130048249,1343,1342,1343,1342,300
20230807,120100,129645350,1343,1343,1343,1343,151
20230807,120000,129442557,1343,1343,1343,1343,472
20230807,115900,128808661,1343,1342,1343,1342,300
20230807,115800,128405840,1342,1340,1342,1340,1034
20230807,115700,127019213,1342,1342,1342,1342,11504
20230807,115600,111580845,1342,1341,1342,1341,157
20230807,115500,111370152,1342,1342,1342,1342,300
20230807,115400,110967552,1342,1340,1342,1340,300
20230807,115300,110565238,1340,1340,1340,1340,467
20230807,115200,109939458,1340,1342,1342,1340,300
20230807,115100,109537158,1342,1342,1342,1342,300
20230807,115000,109134558,1342,1342,1342,1342,475
20230807,114900,108497108,1342,1342,1342,1342,300
20230807,114800,108094508,1342,1342,1342,1342,450
20230807,114700,107490608,1342,1342,1342,1342,300
20230807,114600,107088008,1342,1342,1342,1342,320
20230807,114500,106658568,1342,1342,1342,1342,450
20230807,114400,106054668,1332,1342,1342,1332,155
20230807,114300,105846708,1342,1342,1342,1342,474
20230807,114200,105210600,1342,1342,1342,1342,300
20230807,114100,104808000,1342,1342,1342,1342,452
20230807,114000,104201416,1342,1342,1342,1342,450
20230807,113900,103597516,1342,1342,1342,1342,322
20230807,113800,103165392,1342,1342,1342,1342,466
20230807,113700,102540020,1342,1342,1342,1342,600
20230807,113600,101734820,1342,1342,1342,1342,479
20230807,113500,101092002,1342,1342,1342,1342,450
20230807,113400,100488102,1342,1342,1342,1342,460
20230807,113300,99870782,1342,1342,1342,1342,452
20230807,113200,99264198,1342,1341,1342,1341,465
20230807,113100,98640505,1341,1334,1342,1334,345
20230807,113000,98179033,1334,1342,1342,1334,605
20230807,112900,97369563,1342,1342,1342,1342,639
20230807,112800,96512025,1342,1341,1342,1341,450
20230807,112700,95908205,1342,1342,1342,1342,600
20230807,112600,95103005,1342,1342,1342,1342,302
20230807,112500,94697721,1342,1342,1342,1342,317
20230807,112400,94272307,1342,1341,1342,1341,1267
20230807,112300,92572967,1342,1342,1342,1342,300
20230807,112200,92170367,1342,1337,1342,1328,963
20230807,112100,90887552,1334,1333,1337,1333,156
20230807,112000,90679197,1334,1325,1334,1324,401
20230807,111900,90146988,1325,1327,1327,1325,232
20230807,111800,89839205,1331,1331,1331,1331,120
20230807,111700,89679485,1331,1335,1335,1331,653
20230807,111600,88808398,1261,1261,1261,1261,0
20230807,111500,88808398,1261,1340,1340,1261,24373
20230807,111400,56892738,1340,1340,1340,1340,161
20230807,111300,56676998,1340,1340,1340,1340,173
20230807,111200,56445178,1340,1340,1340,1340,182
20230807,111100,56201298,1340,1340,1340,1340,330
20230807,111000,55759098,1340,1340,1340,1340,300
20230807,110900,55357098,1340,1340,1340,1340,150
20230807,110800,55156098,1340,1340,1340,1340,549
20230807,110700,54420438,1345,1345,1345,1345,301
20230807,110600,54015593,1345,1345,1345,1345,150
20230807,110500,53813843,1345,1345,1345,1345,154
20230807,110400,53606713,1346,1346,1346,1346,327
20230807,110300,53166571,1346,1346,1346,1346,150
20230807,110200,52964671,1346,1346,1346,1346,302
20230807,110100,52558179,1346,1346,1346,1346,326
20230807,110000,52119383,1346,1346,1346,1346,300
20230807,105900,51715583,1346,1346,1346,1346,300
20230807,105800,51311783,1346,1346,1346,1346,302
20230807,105700,50905291,1346,1346,1346,1346,315
20230807,105600,50481301,1346,1346,1346,1346,300
20230807,105500,50077501,1346,1346,1346,1346,301
20230807,105400,49672355,1346,1346,1346,1346,324
20230807,105300,49236251,1346,1346,1346,1346,150
20230807,105200,49034351,1346,1346,1346,1346,750
20230807,105100,48024851,1346,1346,1346,1346,152
20230807,105000,47820259,1346,1346,1346,1346,318
20230807,104900,47392231,1346,1345,1346,1345,150
20230807,104800,47190348,1346,1346,1346,1346,302
20230807,104700,46783856,1347,1338,1347,1338,5694
20230807,104600,39125217,1338,1346,1346,1338,168
20230807,104500,38899233,1346,1346,1346,1346,150
20230807,104400,38697333,1346,1345,1346,1345,302
20230807,104300,38290842,1345,1345,1345,1345,167
20230807,104200,38066227,1346,1346,1346,1346,301
20230807,104100,37661081,1346,1346,1346,1346,302
20230807,104000,37254589,1346,1338,1346,1338,439
20230807,103900,36664213,1338,1342,1345,1338,205
20230807,103800,36388894,1342,1342,1342,1341,300
20230807,103700,35986409,1342,1342,1342,1342,302
20230807,103600,35581125,1342,1342,1342,1342,47
20230807,103500,35518051,1342,1347,1347,1342,300
20230807,103400,35114701,1347,1345,1347,1325,752
20230807,103300,34110729,1347,1347,1347,1347,22
20230807,103200,34081095,1347,1345,1347,1345,411
20230807,103100,33527732,1346,1342,1346,1342,302
20230807,103000,33121945,1342,1342,1342,1342,196
20230807,102900,32858913,1342,1336,1342,1336,339
20230807,102800,32404451,1335,1335,1335,1335,0
20230807,102700,32404451,1335,1335,1335,1335,301
20230807,102600,32002616,1335,1335,1335,1335,1322
20230807,102500,30237746,1335,1335,1335,1335,0
20230807,102400,30237746,1335,1335,1335,1335,152
20230807,102300,30034826,1335,1335,1335,1335,300
20230807,102200,29634326,1335,1335,1335,1327,173
20230807,102100,29403379,1335,1335,1335,1335,0
20230807,102000,29403379,1335,1335,1335,1335,152
20230807,101900,29200459,1326,1329,1335,1325,348
20230807,101800,28738484,1335,1335,1335,1335,5
20230807,101700,28731809,1335,1335,1335,1335,3
20230807,101600,28727804,1335,1335,1335,1335,0
20230807,101500,28727804,1335,1335,1335,1335,20
20230807,101400,28701104,1335,1335,1335,1335,150
20230807,101300,28500854,1335,1335,1335,1335,302
20230807,101200,28097684,1335,1335,1335,1335,177
20230807,101100,27861389,1335,1332,1335,1332,349
20230807,101000,27396377,1332,1332,1332,1332,2
20230807,100900,27393713,1332,1332,1332,1332,300
20230807,100800,26994113,1332,1330,1332,1330,541
20230807,100700,26274553,1331,1329,1331,1329,4488
20230807,100600,20305447,1329,1329,1329,1329,2
20230807,100500,20302789,1329,1329,1329,1328,197
20230807,100400,20040996,1329,1329,1329,1329,150
20230807,100300,19841646,1329,1329,1329,1329,2
20230807,100200,19838988,1329,1329,1329,1329,300
20230807,100100,19440288,1329,1329,1329,1329,315
20230807,100000,19021653,1329,1329,1329,1329,151
20230807,095900,18820974,1329,1329,1329,1329,150
20230807,095800,18621624,1324,1327,1327,1324,32
20230807,095700,18579190,1327,1327,1327,1327,0
20230807,095600,18579190,1327,1327,1327,1327,2
20230807,095500,18576536,1327,1327,1327,1327,0
20230807,095400,18576536,1327,1327,1327,1327,20
20230807,095300,18549996,1327,1327,1327,1327,2
20230807,095200,18547342,1324,1324,1324,1324,293
20230807,095100,18159410,1325,1327,1327,1325,197
20230807,095000,17898331,1327,1327,1327,1327,10
20230807,094900,17885061,1329,1329,1329,1329,2
20230807,094800,17882403,1329,1329,1329,1329,300
20230807,094700,17483703,1328,1328,1328,1328,783
20230807,094600,16443879,1328,1327,1328,1327,31
20230807,094500,16402740,1327,1327,1327,1327,0
20230807,094400,16402740,1327,1327,1327,1327,101
20230807,094300,16268713,1328,1328,1328,1328,0
20230807,094200,16268713,1328,1328,1328,1328,2
20230807,094100,16266057,1328,1328,1328,1328,16
20230807,094000,16244809,1328,1328,1328,1328,21
20230807,093900,16216921,1328,1328,1328,1328,3
20230807,093800,16212937,1328,1328,1328,1328,57
20230807,093700,16137241,1328,1329,1329,1328,243
20230807,093600,15814310,1326,1329,1329,1326,211
20230807,093500,15534491,1329,1329,1329,1329,200
20230807,093400,15268691,1330,1330,1330,1330,3
20230807,093300,15264701,1330,1330,1330,1330,16
20230807,093200,15243421,1329,1329,1329,1329,16
20230807,093100,15222157,1329,1329,1329,1325,1001
20230807,093000,13895776,1329,1329,1329,1329,8
20230807,092900,13885144,1330,1330,1334,1330,30
20230807,092800,13845240,1330,1330,1330,1330,201
20230807,092700,13577910,1335,1335,1335,1335,0
20230807,092600,13577910,1335,1335,1335,1335,0
20230807,092500,13577910,1335,1335,1335,1335,155
20230807,092400,13370985,1333,1333,1333,1333,0
20230807,092300,13370985,1333,1331,1333,1331,76
20230807,092200,13269739,1331,1331,1331,1331,1
20230807,092100,13268408,1330,1330,1330,1330,0
20230807,092000,13268408,1330,1330,1330,1330,0
20230807,091900,13268408,1330,1329,1330,1329,110
20230807,091800,13122196,1329,1329,1329,1329,0
20230807,091700,13122196,1329,1329,1329,1329,0
20230807,091600,13122196,1329,1323,1329,1323,4
20230807,091500,13116892,1321,1321,1321,1321,1
20230807,091400,13115571,1319,1319,1319,1319,718
20230807,091300,12168529,1320,1320,1320,1309,2001
20230807,091200,9545391,1330,1324,1330,1324,532
20230807,091100,8840978,1324,1319,1324,1319,1487
20230807,091000,6872235,1323,1323,1323,1323,299
20230807,090900,6476658,1323,1323,1323,1323,0
20230807,090800,6476658,1323,1323,1323,1323,0
20230807,090700,6476658,1323,1323,1323,1323,1
20230807,090600,6475335,1324,1324,1324,1324,1
20230807,090500,6474011,1319,1319,1319,1319,95
20230807,090400,6348706,1324,1332,1332,1309,1512
20230807,090300,4362794,1333,1333,1333,1333,0
20230807,090200,4362794,1333,1333,1333,1333,5
20230807,090100,4356129,1341,1341,1341,1341,0
20230807,090000,4356129,1341,1342,1342,1341,3246