KissMeData/090080/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194000,335051859,1440,1440,1440,1440,5564
20230809,193900,335051859,1440,1440,1440,1440,0
20230809,193800,335051859,1440,1440,1440,1440,0
20230809,193700,335051859,1440,1440,1440,1440,0
20230809,193600,335051859,1440,1440,1440,1440,0
20230809,193500,335051859,1440,1440,1440,1440,0
20230809,193400,335051859,1440,1440,1440,1440,0
20230809,193300,335051859,1440,1440,1440,1440,0
20230809,193200,335051859,1440,1440,1440,1440,0
20230809,193100,335051859,1440,1440,1440,1440,0
20230809,193000,335051859,1440,1440,1440,1440,0
20230809,192900,335051859,1440,1440,1440,1440,0
20230809,192800,335051859,1440,1440,1440,1440,0
20230809,192700,335051859,1440,1440,1440,1440,0
20230809,192600,335051859,1440,1440,1440,1440,0
20230809,192500,335051859,1440,1440,1440,1440,0
20230809,192400,335051859,1440,1440,1440,1440,0
20230809,192300,335051859,1440,1440,1440,1440,0
20230809,192200,335051859,1440,1440,1440,1440,0
20230809,192100,335051859,1440,1440,1440,1440,0
20230809,192000,335051859,1440,1440,1440,1440,0
20230809,191900,335051859,1440,1440,1440,1440,0
20230809,191800,335051859,1440,1440,1440,1440,0
20230809,191700,335051859,1440,1440,1440,1440,0
20230809,191600,335051859,1440,1440,1440,1440,0
20230809,191500,335051859,1440,1440,1440,1440,0
20230809,191400,335051859,1440,1440,1440,1440,0
20230809,191300,335051859,1440,1440,1440,1440,0
20230809,191200,335051859,1440,1440,1440,1440,0
20230809,191100,335051859,1440,1440,1440,1440,0
20230809,191000,335051859,1440,1440,1440,1440,5564
20230809,190900,335051859,1440,1440,1440,1440,0
20230809,190800,335051859,1440,1440,1440,1440,0
20230809,190700,335051859,1440,1440,1440,1440,0
20230809,190600,335051859,1440,1440,1440,1440,0
20230809,190500,335051859,1440,1440,1440,1440,0
20230809,190400,335051859,1440,1440,1440,1440,0
20230809,190300,335051859,1440,1440,1440,1440,0
20230809,190200,335051859,1440,1440,1440,1440,0
20230809,190100,335051859,1440,1440,1440,1440,0
20230809,190000,335051859,1440,1440,1440,1440,0
20230809,185900,335051859,1440,1440,1440,1440,0
20230809,185800,335051859,1440,1440,1440,1440,0
20230809,185700,335051859,1440,1440,1440,1440,0
20230809,185600,335051859,1440,1440,1440,1440,0
20230809,185500,335051859,1440,1440,1440,1440,0
20230809,185400,335051859,1440,1440,1440,1440,0
20230809,185300,335051859,1440,1440,1440,1440,0
20230809,185200,335051859,1440,1440,1440,1440,0
20230809,185100,335051859,1440,1440,1440,1440,0
20230809,185000,335051859,1440,1440,1440,1440,0
20230809,184900,335051859,1440,1440,1440,1440,0
20230809,184800,335051859,1440,1440,1440,1440,0
20230809,184700,335051859,1440,1440,1440,1440,0
20230809,184600,335051859,1440,1440,1440,1440,0
20230809,184500,335051859,1440,1440,1440,1440,0
20230809,184400,335051859,1440,1440,1440,1440,0
20230809,184300,335051859,1440,1440,1440,1440,0
20230809,184200,335051859,1440,1440,1440,1440,0
20230809,184100,335051859,1440,1440,1440,1440,0
20230809,184000,335051859,1440,1440,1440,1440,5564
20230809,183900,335051859,1440,1440,1440,1440,0
20230809,183800,335051859,1440,1440,1440,1440,0
20230809,183700,335051859,1440,1440,1440,1440,0
20230809,183600,335051859,1440,1440,1440,1440,0
20230809,183500,335051859,1440,1440,1440,1440,0
20230809,183400,335051859,1440,1440,1440,1440,0
20230809,183300,335051859,1440,1440,1440,1440,0
20230809,183200,335051859,1440,1440,1440,1440,0
20230809,183100,335051859,1440,1440,1440,1440,0
20230809,183000,335051859,1440,1440,1440,1440,0
20230809,182900,335051859,1440,1440,1440,1440,0
20230809,182800,335051859,1440,1440,1440,1440,0
20230809,182700,335051859,1440,1440,1440,1440,0
20230809,182600,335051859,1440,1440,1440,1440,0
20230809,182500,335051859,1440,1440,1440,1440,0
20230809,182400,335051859,1440,1440,1440,1440,0
20230809,182300,335051859,1440,1440,1440,1440,0
20230809,182200,335051859,1440,1440,1440,1440,0
20230809,182100,335051859,1440,1440,1440,1440,0
20230809,182000,335051859,1440,1440,1440,1440,0
20230809,181900,335051859,1440,1440,1440,1440,0
20230809,181800,335051859,1440,1440,1440,1440,0
20230809,181700,335051859,1440,1440,1440,1440,0
20230809,181600,335051859,1440,1440,1440,1440,0
20230809,181500,335051859,1440,1440,1440,1440,0
20230809,181400,335051859,1440,1440,1440,1440,0
20230809,181300,335051859,1440,1440,1440,1440,0
20230809,181200,335051859,1440,1440,1440,1440,0
20230809,181100,335051859,1440,1440,1440,1440,0
20230809,181000,335051859,1440,1440,1440,1440,5564
20230809,180900,335051859,1440,1440,1440,1440,0
20230809,180800,335051859,1440,1440,1440,1440,0
20230809,180700,335051859,1440,1440,1440,1440,0
20230809,180600,335051859,1440,1440,1440,1440,0
20230809,180500,335051859,1440,1440,1440,1440,0
20230809,180400,335051859,1440,1440,1440,1440,0
20230809,180300,335051859,1440,1440,1440,1440,0
20230809,180200,335051859,1440,1440,1440,1440,0
20230809,180100,335051859,1440,1440,1440,1440,0
20230809,180000,335051859,1440,1440,1440,1440,0
20230809,175900,335051859,1440,1440,1440,1440,0
20230809,175800,335051859,1440,1440,1440,1440,0
20230809,175700,335051859,1440,1440,1440,1440,0
20230809,175600,335051859,1440,1440,1440,1440,0
20230809,175500,335051859,1440,1440,1440,1440,0
20230809,175400,335051859,1440,1440,1440,1440,0
20230809,175300,335051859,1440,1440,1440,1440,0
20230809,175200,335051859,1440,1440,1440,1440,0
20230809,175100,335051859,1440,1440,1440,1440,0
20230809,175000,335051859,1440,1440,1440,1440,0
20230809,174900,335051859,1440,1440,1440,1440,0
20230809,174800,335051859,1440,1440,1440,1440,0
20230809,174700,335051859,1440,1440,1440,1440,0
20230809,174600,335051859,1440,1440,1440,1440,0
20230809,174500,335051859,1440,1440,1440,1440,0
20230809,174400,335051859,1440,1440,1440,1440,0
20230809,174300,335051859,1440,1440,1440,1440,0
20230809,174200,335051859,1440,1440,1440,1440,0
20230809,174100,335051859,1440,1440,1440,1440,0
20230809,174000,335051859,1440,1440,1440,1440,5564
20230809,173900,335051859,1440,1440,1440,1440,0
20230809,173800,335051859,1440,1440,1440,1440,0
20230809,173700,335051859,1440,1440,1440,1440,0
20230809,173600,335051859,1440,1440,1440,1440,0
20230809,173500,335051859,1440,1440,1440,1440,0
20230809,173400,335051859,1440,1440,1440,1440,0
20230809,173300,335051859,1440,1440,1440,1440,0
20230809,173200,335051859,1440,1440,1440,1440,0
20230809,173100,335051859,1440,1440,1440,1440,0
20230809,173000,335051859,1440,1440,1440,1440,0
20230809,172900,335051859,1440,1440,1440,1440,0
20230809,172800,335051859,1440,1440,1440,1440,0
20230809,172700,335051859,1440,1440,1440,1440,0
20230809,172600,335051859,1440,1440,1440,1440,0
20230809,172500,335051859,1440,1440,1440,1440,0
20230809,172400,335051859,1440,1440,1440,1440,0
20230809,172300,335051859,1440,1440,1440,1440,0
20230809,172200,335051859,1440,1440,1440,1440,0
20230809,172100,335051859,1440,1440,1440,1440,0
20230809,172000,335051859,1440,1440,1440,1440,0
20230809,171900,335051859,1440,1440,1440,1440,0
20230809,171800,335051859,1440,1440,1440,1440,0
20230809,171700,335051859,1440,1440,1440,1440,0
20230809,171600,335051859,1440,1440,1440,1440,0
20230809,171500,335051859,1440,1440,1440,1440,0
20230809,171400,335051859,1440,1440,1440,1440,0
20230809,171300,335051859,1440,1440,1440,1440,0
20230809,171200,335051859,1440,1440,1440,1440,0
20230809,171100,335051859,1440,1440,1440,1440,0
20230809,171000,335051859,1440,1440,1440,1440,5564
20230809,170900,335051859,1440,1440,1440,1440,0
20230809,170800,335051859,1440,1440,1440,1440,0
20230809,170700,335051859,1440,1440,1440,1440,0
20230809,170600,335051859,1440,1440,1440,1440,0
20230809,170500,335051859,1440,1440,1440,1440,0
20230809,170400,335051859,1440,1440,1440,1440,0
20230809,170300,335051859,1440,1440,1440,1440,0
20230809,170200,335051859,1440,1440,1440,1440,0
20230809,170100,335051859,1440,1440,1440,1440,0
20230809,170000,335051859,1440,1440,1440,1440,0
20230809,165900,335051859,1440,1440,1440,1440,0
20230809,165800,335051859,1440,1440,1440,1440,0
20230809,165700,335051859,1440,1440,1440,1440,0
20230809,165600,335051859,1440,1440,1440,1440,0
20230809,165500,335051859,1440,1440,1440,1440,0
20230809,165400,335051859,1440,1440,1440,1440,0
20230809,165300,335051859,1440,1440,1440,1440,0
20230809,165200,335051859,1440,1440,1440,1440,0
20230809,165100,335051859,1440,1440,1440,1440,0
20230809,165000,335051859,1440,1440,1440,1440,0
20230809,164900,335051859,1440,1440,1440,1440,0
20230809,164800,335051859,1440,1440,1440,1440,0
20230809,164700,335051859,1440,1440,1440,1440,0
20230809,164600,335051859,1440,1440,1440,1440,0
20230809,164500,335051859,1440,1440,1440,1440,0
20230809,164400,335051859,1440,1440,1440,1440,0
20230809,164300,335051859,1440,1440,1440,1440,0
20230809,164200,335051859,1440,1440,1440,1440,0
20230809,164100,335051859,1440,1440,1440,1440,0
20230809,164000,335051859,1440,1440,1440,1440,5564
20230809,163900,335051859,1440,1440,1440,1440,0
20230809,163800,335051859,1440,1440,1440,1440,0
20230809,163700,335051859,1440,1440,1440,1440,0
20230809,163600,335051859,1440,1440,1440,1440,0
20230809,163500,335051859,1440,1440,1440,1440,0
20230809,163400,335051859,1440,1440,1440,1440,0
20230809,163300,335051859,1440,1440,1440,1440,0
20230809,163200,335051859,1440,1440,1440,1440,0
20230809,163100,335051859,1440,1440,1440,1440,0
20230809,163000,335051859,1440,1440,1440,1440,0
20230809,162900,335051859,1440,1440,1440,1440,0
20230809,162800,335051859,1440,1440,1440,1440,0
20230809,162700,335051859,1440,1440,1440,1440,0
20230809,162600,335051859,1440,1440,1440,1440,0
20230809,162500,335051859,1440,1440,1440,1440,0
20230809,162400,335051859,1440,1440,1440,1440,0
20230809,162300,335051859,1440,1440,1440,1440,0
20230809,162200,335051859,1440,1440,1440,1440,0
20230809,162100,335051859,1440,1440,1440,1440,0
20230809,162000,335051859,1440,1440,1440,1440,0
20230809,161900,335051859,1440,1440,1440,1440,0
20230809,161800,335051859,1440,1440,1440,1440,0
20230809,161700,335051859,1440,1440,1440,1440,0
20230809,161600,335051859,1440,1440,1440,1440,0
20230809,161500,335051859,1440,1440,1440,1440,0
20230809,161400,335051859,1440,1440,1440,1440,0
20230809,161300,335051859,1440,1440,1440,1440,0
20230809,161200,335051859,1440,1440,1440,1440,0
20230809,161100,335051859,1440,1440,1440,1440,0
20230809,161000,335051859,1440,1440,1440,1440,5564
20230809,160900,335051859,1440,1440,1440,1440,0
20230809,160800,335051859,1440,1440,1440,1440,0
20230809,160700,335051859,1440,1440,1440,1440,0
20230809,160600,335051859,1440,1440,1440,1440,0
20230809,160500,335051859,1440,1440,1440,1440,0
20230809,160400,335051859,1440,1440,1440,1440,0
20230809,160300,335051859,1440,1440,1440,1440,0
20230809,160200,335051859,1440,1440,1440,1440,0
20230809,160100,335051859,1440,1440,1440,1440,0
20230809,160000,335051859,1440,1440,1440,1440,0
20230809,155900,335051859,1440,1440,1440,1440,0
20230809,155800,335051859,1440,1440,1440,1440,0
20230809,155700,335051859,1440,1440,1440,1440,0
20230809,155600,335051859,1440,1440,1440,1440,0
20230809,155500,335051859,1440,1440,1440,1440,0
20230809,155400,335051859,1440,1440,1440,1440,0
20230809,155300,335051859,1440,1440,1440,1440,0
20230809,155200,335051859,1440,1440,1440,1440,0
20230809,155100,335051859,1440,1440,1440,1440,0
20230809,155000,335051859,1440,1440,1440,1440,0
20230809,154900,335051859,1440,1440,1440,1440,0
20230809,154800,335051859,1440,1440,1440,1440,0
20230809,154700,335051859,1440,1440,1440,1440,0
20230809,154600,335051859,1440,1440,1440,1440,0
20230809,154500,335051859,1440,1440,1440,1440,0
20230809,154400,335051859,1440,1440,1440,1440,0
20230809,154300,335051859,1440,1440,1440,1440,0
20230809,154200,335051859,1440,1440,1440,1440,0
20230809,154100,335051859,1440,1440,1440,1440,0
20230809,154000,335051859,1440,1440,1440,1440,5564
20230809,153900,335051859,1440,1440,1440,1440,0
20230809,153800,335051859,1440,1440,1440,1440,0
20230809,153700,335051859,1440,1440,1440,1440,0
20230809,153600,335051859,1440,1440,1440,1440,0
20230809,153500,335051859,1440,1440,1440,1440,0
20230809,153400,335051859,1440,1440,1440,1440,0
20230809,153300,335051859,1440,1440,1440,1440,0
20230809,153200,335051859,1440,1440,1440,1440,0
20230809,153100,335051859,1440,1440,1440,1440,0
20230809,153000,335051859,1440,1440,1440,1440,5564
20230809,152900,327039699,1435,1435,1435,1435,0
20230809,152800,327039699,1435,1435,1435,1435,0
20230809,152700,327039699,1435,1435,1435,1435,0
20230809,152600,327039699,1435,1435,1435,1435,0
20230809,152500,327039699,1435,1435,1435,1435,0
20230809,152400,327039699,1435,1435,1435,1435,0
20230809,152300,327039699,1435,1435,1435,1435,0
20230809,152200,327039699,1435,1435,1435,1435,0
20230809,152100,327039699,1435,1435,1435,1435,0
20230809,152000,327039699,1435,1435,1435,1435,0
20230809,151900,327039699,1435,1437,1437,1435,157
20230809,151800,326814253,1437,1437,1437,1437,1
20230809,151700,326812816,1437,1437,1437,1435,1942
20230809,151600,324025961,1435,1436,1436,1435,300
20230809,151500,323595460,1437,1438,1438,1437,2
20230809,151400,323592585,1439,1436,1439,1435,1001
20230809,151300,322155240,1435,1438,1438,1435,70
20230809,151200,322054724,1439,1439,1439,1439,111
20230809,151100,321894995,1439,1439,1439,1439,10
20230809,151000,321880605,1439,1439,1439,1439,0
20230809,150900,321880605,1439,1439,1439,1439,0
20230809,150800,321880605,1439,1439,1439,1439,0
20230809,150700,321880605,1439,1439,1439,1439,0
20230809,150600,321880605,1439,1440,1440,1438,2860
20230809,150500,317763954,1441,1441,1441,1441,0
20230809,150400,317763954,1441,1440,1441,1439,1453
20230809,150300,315670862,1441,1441,1441,1441,0
20230809,150200,315670862,1441,1441,1441,1441,5
20230809,150100,315663657,1441,1441,1441,1441,200
20230809,150000,315375457,1441,1441,1441,1441,3
20230809,145900,315371134,1441,1439,1441,1439,1282
20230809,145800,313525242,1439,1439,1439,1439,0
20230809,145700,313525242,1439,1439,1439,1439,10
20230809,145600,313510852,1439,1439,1439,1439,0
20230809,145500,313510852,1439,1439,1439,1439,0
20230809,145400,313510852,1439,1440,1440,1439,2
20230809,145300,313507973,1440,1440,1440,1435,22
20230809,145200,313476391,1435,1439,1440,1435,744
20230809,145100,312408444,1440,1440,1440,1440,4
20230809,145000,312402684,1442,1441,1442,1440,973
20230809,144900,311001543,1442,1442,1442,1442,0
20230809,144800,311001543,1442,1440,1442,1440,828
20230809,144700,309808544,1440,1440,1440,1440,3
20230809,144600,309804224,1440,1440,1440,1440,0
20230809,144500,309804224,1440,1441,1441,1439,358
20230809,144400,309288713,1441,1441,1441,1441,11
20230809,144300,309272862,1441,1441,1441,1441,1
20230809,144200,309271421,1439,1439,1439,1439,1200
20230809,144100,307544621,1442,1439,1442,1439,156
20230809,144000,307320119,1439,1440,1440,1439,1000
20230809,143900,305881109,1441,1441,1441,1441,0
20230809,143800,305881109,1441,1441,1441,1441,760
20230809,143700,304785949,1442,1442,1442,1442,0
20230809,143600,304785949,1442,1442,1443,1441,1260
20230809,143500,302969392,1443,1443,1443,1443,0
20230809,143400,302969392,1443,1443,1443,1442,7
20230809,143300,302959296,1442,1443,1443,1442,1405
20230809,143200,300931982,1443,1442,1443,1441,6321
20230809,143100,291817913,1441,1441,1441,1441,286
20230809,143000,291405787,1440,1440,1440,1439,2468
20230809,142900,287852367,1441,1442,1442,1441,7
20230809,142800,287842275,1442,1442,1442,1442,0
20230809,142700,287842275,1442,1442,1442,1442,0
20230809,142600,287842275,1442,1442,1442,1440,26
20230809,142500,287804796,1442,1441,1442,1441,302
20230809,142400,287369564,1441,1441,1441,1441,1
20230809,142300,287368123,1441,1440,1441,1440,201
20230809,142200,287078682,1441,1441,1441,1441,0
20230809,142100,287078682,1441,1441,1441,1441,2233
20230809,142000,283860929,1440,1440,1440,1440,682
20230809,141900,282878849,1440,1440,1440,1440,539
20230809,141800,282102689,1439,1441,1441,1439,383
20230809,141700,281551169,1440,1440,1441,1440,730
20230809,141600,280499469,1441,1441,1441,1441,1
20230809,141500,280498028,1441,1441,1441,1441,50
20230809,141400,280425978,1441,1441,1441,1441,1
20230809,141300,280424537,1440,1441,1441,1440,391
20230809,141200,279861486,1441,1440,1441,1440,77
20230809,141100,279750581,1441,1441,1441,1441,554
20230809,141000,278952267,1441,1441,1441,1441,10
20230809,140900,278937857,1441,1441,1441,1441,15
20230809,140800,278916242,1441,1439,1441,1439,5399
20230809,140700,271143281,1439,1439,1439,1439,960
20230809,140600,269761841,1438,1438,1438,1438,2098
20230809,140500,266744917,1438,1437,1438,1437,2002
20230809,140400,263868040,1437,1437,1437,1437,0
20230809,140300,263868040,1437,1437,1437,1437,54
20230809,140200,263790442,1436,1436,1436,1436,0
20230809,140100,263790442,1436,1436,1436,1436,11
20230809,140000,263774646,1436,1436,1436,1436,0
20230809,135900,263774646,1436,1436,1436,1436,0
20230809,135800,263774646,1436,1436,1436,1436,11
20230809,135700,263758850,1436,1436,1436,1436,0
20230809,135600,263758850,1436,1436,1436,1436,1
20230809,135500,263757414,1437,1437,1437,1437,3
20230809,135400,263753103,1437,1437,1437,1437,11
20230809,135300,263737296,1432,1436,1437,1432,6304
20230809,135200,254701052,1437,1437,1437,1437,0
20230809,135100,254701052,1437,1437,1437,1437,3
20230809,135000,254696741,1437,1438,1438,1436,8
20230809,134900,254685245,1435,1437,1438,1435,5140
20230809,134800,247309331,1438,1438,1438,1438,0
20230809,134700,247309331,1438,1437,1438,1437,1029
20230809,134600,245830657,1438,1438,1438,1438,27
20230809,134500,245791831,1438,1438,1438,1438,213
20230809,134400,245485537,1439,1438,1439,1438,3020
20230809,134300,241142768,1438,1436,1438,1436,1987
20230809,134200,238287477,1437,1437,1437,1437,3
20230809,134100,238283166,1437,1436,1437,1436,1563
20230809,134000,236038694,1436,1436,1436,1436,1
20230809,133900,236037258,1436,1436,1436,1434,6681
20230809,133800,226456692,1437,1436,1437,1436,1232
20230809,133700,224687538,1435,1433,1435,1433,6103
20230809,133600,215932835,1433,1431,1433,1431,206
20230809,133500,215637740,1432,1432,1432,1432,99
20230809,133400,215495972,1432,1432,1432,1432,1
20230809,133300,215494540,1433,1433,1433,1433,1000
20230809,133200,214061540,1433,1433,1433,1433,99
20230809,133100,213919673,1433,1433,1433,1431,249
20230809,133000,213562858,1433,1433,1433,1433,2
20230809,132900,213559992,1434,1434,1434,1434,0
20230809,132800,213559992,1434,1433,1434,1431,2641
20230809,132700,209775839,1433,1432,1433,1432,2190
20230809,132600,206639639,1431,1432,1432,1431,4
20230809,132500,206633912,1430,1430,1430,1430,0
20230809,132400,206633912,1430,1430,1430,1430,0
20230809,132300,206633912,1430,1430,1430,1430,0
20230809,132200,206633912,1430,1430,1430,1430,20
20230809,132100,206605312,1430,1430,1430,1430,3
20230809,132000,206601022,1429,1429,1429,1429,0
20230809,131900,206601022,1429,1429,1429,1429,0
20230809,131800,206601022,1429,1429,1429,1429,28
20230809,131700,206561010,1429,1429,1429,1429,273
20230809,131600,206170893,1429,1429,1429,1429,0
20230809,131500,206170893,1429,1429,1429,1429,0
20230809,131400,206170893,1429,1429,1429,1429,34
20230809,131300,206122307,1429,1429,1429,1429,0
20230809,131200,206122307,1429,1429,1429,1429,0
20230809,131100,206122307,1429,1433,1433,1429,223
20230809,131000,205803284,1434,1433,1434,1433,5979
20230809,130900,197233186,1433,1434,1434,1433,478
20230809,130800,196547993,1434,1434,1434,1434,0
20230809,130700,196547993,1434,1433,1434,1433,874
20230809,130600,195295545,1433,1433,1433,1433,10
20230809,130500,195281215,1433,1433,1433,1433,0
20230809,130400,195281215,1433,1433,1433,1433,3006
20230809,130300,190973617,1433,1433,1433,1433,2
20230809,130200,190970751,1432,1429,1432,1429,1900
20230809,130100,188253851,1432,1432,1432,1432,103
20230809,130000,188106355,1433,1433,1433,1433,10
20230809,125900,188092025,1433,1433,1433,1433,6
20230809,125800,188083427,1433,1433,1433,1433,0
20230809,125700,188083427,1433,1430,1433,1429,1625
20230809,125600,185761172,1433,1433,1433,1433,305
20230809,125500,185324107,1433,1433,1433,1433,0
20230809,125400,185324107,1433,1433,1433,1433,5
20230809,125300,185316942,1433,1433,1433,1433,1
20230809,125200,185315509,1432,1429,1432,1429,1970
20230809,125100,182497169,1431,1431,1431,1431,102
20230809,125000,182351207,1432,1432,1432,1432,0
20230809,124900,182351207,1432,1432,1432,1432,0
20230809,124800,182351207,1432,1432,1432,1432,0
20230809,124700,182351207,1432,1432,1432,1432,0
20230809,124600,182351207,1432,1432,1432,1432,0
20230809,124500,182351207,1432,1432,1432,1432,0
20230809,124400,182351207,1432,1432,1432,1432,0
20230809,124300,182351207,1432,1432,1432,1429,504
20230809,124200,181630960,1430,1432,1433,1430,1539
20230809,124100,179426702,1433,1432,1433,1432,7548
20230809,124000,168616418,1432,1432,1432,1432,2204
20230809,123900,165460290,1432,1432,1432,1432,0
20230809,123800,165460290,1432,1432,1432,1431,2100
20230809,123700,162453190,1433,1428,1433,1428,4074
20230809,123600,156622300,1429,1423,1429,1423,14856
20230809,123500,135449715,1423,1420,1423,1420,5872
20230809,123400,127102586,1420,1420,1420,1420,0
20230809,123300,127102586,1420,1420,1420,1420,1
20230809,123200,127101166,1416,1416,1416,1416,1
20230809,123100,127099750,1420,1420,1420,1420,0
20230809,123000,127099750,1420,1419,1420,1419,3
20230809,122900,127095492,1419,1419,1419,1419,18
20230809,122800,127069950,1419,1419,1419,1419,0
20230809,122700,127069950,1419,1419,1419,1419,0
20230809,122600,127069950,1419,1419,1419,1419,1
20230809,122500,127068531,1416,1416,1416,1416,70
20230809,122400,126969411,1416,1416,1416,1416,800
20230809,122300,125836611,1420,1420,1420,1420,0
20230809,122200,125836611,1420,1420,1420,1420,0
20230809,122100,125836611,1420,1420,1420,1420,0
20230809,122000,125836611,1420,1420,1420,1420,0
20230809,121900,125836611,1420,1420,1420,1420,0
20230809,121800,125836611,1420,1420,1420,1420,53
20230809,121700,125761351,1420,1420,1420,1420,3398
20230809,121600,120936191,1420,1419,1420,1419,51
20230809,121500,120863772,1420,1419,1420,1419,3
20230809,121400,120859514,1416,1416,1416,1416,0
20230809,121300,120859514,1416,1416,1416,1416,2
20230809,121200,120856682,1420,1420,1420,1420,3
20230809,121100,120852422,1420,1420,1420,1420,1
20230809,121000,120851002,1419,1419,1419,1419,0
20230809,120900,120851002,1419,1419,1419,1419,200
20230809,120800,120567202,1419,1419,1419,1419,0
20230809,120700,120567202,1419,1419,1419,1419,500
20230809,120600,119857702,1420,1420,1420,1420,0
20230809,120500,119857702,1420,1420,1420,1420,1
20230809,120400,119856282,1419,1418,1419,1418,2749
20230809,120300,115956698,1417,1416,1417,1416,1012
20230809,120200,114522696,1416,1416,1416,1416,0
20230809,120100,114522696,1416,1416,1416,1413,959
20230809,120000,113164902,1416,1416,1416,1416,1
20230809,115900,113163486,1416,1416,1416,1416,705
20230809,115800,112165206,1416,1416,1416,1416,0
20230809,115700,112165206,1416,1416,1416,1416,0
20230809,115600,112165206,1416,1416,1416,1416,0
20230809,115500,112165206,1416,1415,1416,1415,353
20230809,115400,111665591,1416,1416,1416,1416,0
20230809,115300,111665591,1416,1416,1416,1416,0
20230809,115200,111665591,1416,1416,1416,1416,0
20230809,115100,111665591,1416,1416,1416,1416,0
20230809,115000,111665591,1416,1416,1416,1416,0
20230809,114900,111665591,1416,1411,1416,1411,106
20230809,114800,111516020,1416,1416,1416,1416,1
20230809,114700,111514604,1417,1417,1417,1417,0
20230809,114600,111514604,1417,1417,1417,1417,0
20230809,114500,111514604,1417,1417,1417,1417,0
20230809,114400,111514604,1417,1417,1417,1417,0
20230809,114300,111514604,1417,1417,1417,1417,0
20230809,114200,111514604,1417,1417,1417,1417,0
20230809,114100,111514604,1417,1417,1417,1417,1
20230809,114000,111513187,1411,1413,1413,1411,800
20230809,113900,110384217,1413,1414,1414,1413,70
20230809,113800,110285298,1417,1417,1417,1417,0
20230809,113700,110285298,1417,1417,1417,1417,0
20230809,113600,110285298,1417,1417,1417,1417,0
20230809,113500,110285298,1417,1417,1417,1417,50
20230809,113400,110214448,1413,1414,1414,1413,106
20230809,113300,110064578,1417,1417,1417,1417,10
20230809,113200,110050408,1414,1417,1417,1414,501
20230809,113100,109341991,1414,1414,1414,1414,0
20230809,113000,109341991,1414,1414,1414,1414,0
20230809,112900,109341991,1414,1414,1414,1414,0
20230809,112800,109341991,1414,1414,1414,1414,801
20230809,112700,108209377,1417,1417,1417,1417,0
20230809,112600,108209377,1417,1417,1417,1417,0
20230809,112500,108209377,1417,1415,1417,1415,401
20230809,112400,107641162,1413,1418,1418,1413,107
20230809,112300,107489441,1417,1417,1417,1417,0
20230809,112200,107489441,1417,1416,1417,1416,4430
20230809,112100,101214621,1415,1415,1415,1415,0
20230809,112000,101214621,1415,1414,1415,1414,4144
20230809,111900,95351130,1413,1413,1413,1413,0
20230809,111800,95351130,1413,1413,1413,1413,0
20230809,111700,95351130,1413,1413,1413,1413,0
20230809,111600,95351130,1413,1413,1413,1413,0
20230809,111500,95351130,1413,1413,1413,1413,0
20230809,111400,95351130,1413,1413,1413,1413,0
20230809,111300,95351130,1413,1413,1413,1413,0
20230809,111200,95351130,1413,1413,1413,1413,0
20230809,111100,95351130,1413,1413,1413,1413,0
20230809,111000,95351130,1413,1413,1413,1413,262
20230809,110900,94980924,1413,1413,1413,1413,0
20230809,110800,94980924,1413,1413,1413,1413,0
20230809,110700,94980924,1413,1413,1413,1413,0
20230809,110600,94980924,1413,1413,1413,1413,100
20230809,110500,94839624,1413,1413,1413,1413,0
20230809,110400,94839624,1413,1413,1413,1413,0
20230809,110300,94839624,1413,1413,1413,1413,0
20230809,110200,94839624,1413,1410,1413,1410,376
20230809,110100,94309461,1411,1411,1411,1411,63
20230809,110000,94220568,1411,1412,1412,1411,112
20230809,105900,94062495,1413,1413,1413,1413,1
20230809,105800,94061082,1413,1413,1413,1413,3
20230809,105700,94056843,1413,1413,1413,1413,1
20230809,105600,94055430,1412,1412,1412,1412,1
20230809,105500,94054018,1413,1413,1413,1413,1
20230809,105400,94052605,1413,1413,1413,1413,70
20230809,105300,93953695,1413,1413,1413,1413,7
20230809,105200,93943804,1412,1412,1412,1412,0
20230809,105100,93943804,1412,1412,1412,1412,0
20230809,105000,93943804,1412,1412,1412,1412,0
20230809,104900,93943804,1412,1412,1412,1412,14
20230809,104800,93924036,1412,1412,1412,1412,0
20230809,104700,93924036,1412,1412,1412,1412,6
20230809,104600,93915564,1413,1413,1413,1413,8
20230809,104500,93904260,1413,1413,1413,1413,5
20230809,104400,93897195,1414,1414,1414,1414,0
20230809,104300,93897195,1414,1414,1414,1414,0
20230809,104200,93897195,1414,1414,1414,1414,57
20230809,104100,93816597,1414,1414,1414,1414,501
20230809,104000,93108183,1414,1412,1414,1412,1747
20230809,103900,90640999,1414,1414,1414,1414,100
20230809,103800,90499599,1412,1412,1412,1412,0
20230809,103700,90499599,1412,1412,1412,1412,1
20230809,103600,90498187,1415,1414,1415,1414,1000
20230809,103500,89083189,1416,1416,1416,1416,0
20230809,103400,89083189,1416,1416,1416,1416,0
20230809,103300,89083189,1416,1416,1416,1416,0
20230809,103200,89083189,1416,1416,1416,1416,0
20230809,103100,89083189,1416,1416,1416,1416,5
20230809,103000,89076109,1415,1415,1415,1415,2135
20230809,102900,86055084,1415,1415,1415,1415,0
20230809,102800,86055084,1415,1415,1415,1415,0
20230809,102700,86055084,1415,1415,1415,1415,0
20230809,102600,86055084,1415,1415,1415,1415,0
20230809,102500,86055084,1415,1415,1415,1415,10
20230809,102400,86040934,1415,1415,1415,1415,0
20230809,102300,86040934,1415,1415,1415,1415,15
20230809,102200,86019709,1412,1412,1412,1412,0
20230809,102100,86019709,1412,1412,1412,1412,500
20230809,102000,85313709,1415,1413,1415,1413,10
20230809,101900,85299573,1415,1415,1415,1415,0
20230809,101800,85299573,1415,1411,1415,1411,1009
20230809,101700,83875838,1411,1411,1411,1411,502
20230809,101600,83167516,1412,1412,1412,1412,9
20230809,101500,83154808,1412,1413,1413,1412,47
20230809,101400,83088398,1415,1415,1415,1415,2
20230809,101300,83085568,1415,1415,1415,1415,0
20230809,101200,83085568,1415,1415,1415,1415,1
20230809,101100,83084153,1415,1415,1415,1415,0
20230809,101000,83084153,1415,1415,1415,1415,1
20230809,100900,83082738,1416,1416,1416,1416,1
20230809,100800,83081322,1412,1412,1412,1412,16
20230809,100700,83058730,1416,1416,1416,1416,0
20230809,100600,83058730,1416,1416,1416,1416,0
20230809,100500,83058730,1416,1415,1416,1415,51
20230809,100400,82986564,1416,1416,1416,1416,0
20230809,100300,82986564,1416,1412,1416,1412,5082
20230809,100200,75800681,1411,1411,1411,1411,2160
20230809,100100,72752921,1411,1410,1411,1410,93
20230809,100000,72621751,1410,1410,1410,1410,0
20230809,095900,72621751,1410,1410,1410,1410,2
20230809,095800,72618931,1410,1412,1412,1410,338
20230809,095700,72142349,1412,1413,1413,1412,238
20230809,095600,71806240,1413,1413,1413,1413,1
20230809,095500,71804827,1412,1410,1412,1410,1316
20230809,095400,69946639,1412,1412,1412,1412,0
20230809,095300,69946639,1412,1412,1412,1412,5
20230809,095200,69939579,1412,1411,1412,1411,20
20230809,095100,69911355,1411,1411,1411,1411,31
20230809,095000,69867614,1411,1411,1411,1411,0
20230809,094900,69867614,1411,1411,1411,1411,657
20230809,094800,68940587,1410,1409,1410,1409,1644
20230809,094700,66622800,1409,1408,1409,1408,1132
20230809,094600,65027942,1408,1407,1408,1407,1046
20230809,094500,63555314,1407,1405,1407,1405,5731
20230809,094400,55500922,1405,1405,1405,1405,2978
20230809,094300,51316832,1404,1405,1405,1404,10
20230809,094200,51302785,1405,1405,1405,1405,0
20230809,094100,51302785,1405,1402,1405,1402,5701
20230809,094000,43302629,1402,1401,1402,1401,1320
20230809,093900,41452789,1394,1400,1400,1394,200
20230809,093800,41173509,1401,1401,1401,1401,1110
20230809,093700,39618399,1401,1401,1401,1401,3
20230809,093600,39614196,1400,1401,1401,1400,6
20230809,093500,39605795,1401,1401,1401,1401,5
20230809,093400,39598790,1401,1401,1401,1401,2
20230809,093300,39595988,1401,1401,1401,1401,1
20230809,093200,39594587,1400,1400,1400,1400,100
20230809,093100,39454587,1400,1400,1400,1400,0
20230809,093000,39454587,1400,1400,1400,1400,0
20230809,092900,39454587,1400,1400,1400,1400,0
20230809,092800,39454587,1400,1400,1400,1400,2
20230809,092700,39451787,1400,1400,1403,1400,6325
20230809,092600,30592567,1400,1400,1400,1400,1983
20230809,092500,27816367,1401,1401,1401,1401,0
20230809,092400,27816367,1401,1401,1401,1401,2
20230809,092300,27813565,1401,1400,1401,1400,453
20230809,092200,27179252,1400,1400,1400,1400,1
20230809,092100,27177852,1394,1394,1394,1394,0
20230809,092000,27177852,1394,1394,1394,1394,509
20230809,091900,26468306,1400,1400,1400,1400,1
20230809,091800,26466906,1394,1394,1394,1394,0
20230809,091700,26466906,1394,1396,1396,1394,7196
20230809,091600,16432457,1400,1400,1400,1400,22
20230809,091500,16401657,1400,1399,1400,1399,1598
20230809,091400,14166017,1399,1399,1399,1399,139
20230809,091300,13971556,1399,1403,1403,1395,2309
20230809,091200,10738486,1400,1403,1403,1400,12
20230809,091100,10721656,1403,1403,1403,1403,139
20230809,091000,10526639,1395,1400,1400,1395,1001
20230809,090900,9125244,1403,1400,1403,1400,8
20230809,090800,9114037,1403,1403,1403,1403,1
20230809,090700,9112634,1400,1400,1400,1400,100
20230809,090600,8972634,1400,1400,1400,1400,0
20230809,090500,8972634,1400,1399,1400,1399,2206
20230809,090400,5886322,1394,1390,1394,1389,22
20230809,090300,5855747,1392,1390,1392,1390,3
20230809,090200,5851575,1389,1389,1389,1389,0
20230809,090100,5851575,1389,1389,1389,1389,0
20230809,090000,5851575,1389,1384,1389,1384,4217