KissMeData/092220/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194200,1639002239,1798,1798,1798,1798,19594
20230809,194100,1639002239,1798,1798,1798,1798,0
20230809,194000,1639002239,1798,1798,1798,1798,0
20230809,193900,1639002239,1798,1798,1798,1798,0
20230809,193800,1639002239,1798,1798,1798,1798,0
20230809,193700,1639002239,1798,1798,1798,1798,0
20230809,193600,1639002239,1798,1798,1798,1798,0
20230809,193500,1639002239,1798,1798,1798,1798,0
20230809,193400,1639002239,1798,1798,1798,1798,0
20230809,193300,1639002239,1798,1798,1798,1798,0
20230809,193200,1639002239,1798,1798,1798,1798,0
20230809,193100,1639002239,1798,1798,1798,1798,0
20230809,193000,1639002239,1798,1798,1798,1798,0
20230809,192900,1639002239,1798,1798,1798,1798,0
20230809,192800,1639002239,1798,1798,1798,1798,0
20230809,192700,1639002239,1798,1798,1798,1798,0
20230809,192600,1639002239,1798,1798,1798,1798,0
20230809,192500,1639002239,1798,1798,1798,1798,0
20230809,192400,1639002239,1798,1798,1798,1798,0
20230809,192300,1639002239,1798,1798,1798,1798,0
20230809,192200,1639002239,1798,1798,1798,1798,0
20230809,192100,1639002239,1798,1798,1798,1798,0
20230809,192000,1639002239,1798,1798,1798,1798,0
20230809,191900,1639002239,1798,1798,1798,1798,0
20230809,191800,1639002239,1798,1798,1798,1798,0
20230809,191700,1639002239,1798,1798,1798,1798,0
20230809,191600,1639002239,1798,1798,1798,1798,0
20230809,191500,1639002239,1798,1798,1798,1798,0
20230809,191400,1639002239,1798,1798,1798,1798,0
20230809,191300,1639002239,1798,1798,1798,1798,0
20230809,191200,1639002239,1798,1798,1798,1798,19594
20230809,191100,1639002239,1798,1798,1798,1798,0
20230809,191000,1639002239,1798,1798,1798,1798,0
20230809,190900,1639002239,1798,1798,1798,1798,0
20230809,190800,1639002239,1798,1798,1798,1798,0
20230809,190700,1639002239,1798,1798,1798,1798,0
20230809,190600,1639002239,1798,1798,1798,1798,0
20230809,190500,1639002239,1798,1798,1798,1798,0
20230809,190400,1639002239,1798,1798,1798,1798,0
20230809,190300,1639002239,1798,1798,1798,1798,0
20230809,190200,1639002239,1798,1798,1798,1798,0
20230809,190100,1639002239,1798,1798,1798,1798,0
20230809,190000,1639002239,1798,1798,1798,1798,0
20230809,185900,1639002239,1798,1798,1798,1798,0
20230809,185800,1639002239,1798,1798,1798,1798,0
20230809,185700,1639002239,1798,1798,1798,1798,0
20230809,185600,1639002239,1798,1798,1798,1798,0
20230809,185500,1639002239,1798,1798,1798,1798,0
20230809,185400,1639002239,1798,1798,1798,1798,0
20230809,185300,1639002239,1798,1798,1798,1798,0
20230809,185200,1639002239,1798,1798,1798,1798,0
20230809,185100,1639002239,1798,1798,1798,1798,0
20230809,185000,1639002239,1798,1798,1798,1798,0
20230809,184900,1639002239,1798,1798,1798,1798,0
20230809,184800,1639002239,1798,1798,1798,1798,0
20230809,184700,1639002239,1798,1798,1798,1798,0
20230809,184600,1639002239,1798,1798,1798,1798,0
20230809,184500,1639002239,1798,1798,1798,1798,0
20230809,184400,1639002239,1798,1798,1798,1798,0
20230809,184300,1639002239,1798,1798,1798,1798,0
20230809,184200,1639002239,1798,1798,1798,1798,19594
20230809,184100,1639002239,1798,1798,1798,1798,0
20230809,184000,1639002239,1798,1798,1798,1798,0
20230809,183900,1639002239,1798,1798,1798,1798,0
20230809,183800,1639002239,1798,1798,1798,1798,0
20230809,183700,1639002239,1798,1798,1798,1798,0
20230809,183600,1639002239,1798,1798,1798,1798,0
20230809,183500,1639002239,1798,1798,1798,1798,0
20230809,183400,1639002239,1798,1798,1798,1798,0
20230809,183300,1639002239,1798,1798,1798,1798,0
20230809,183200,1639002239,1798,1798,1798,1798,0
20230809,183100,1639002239,1798,1798,1798,1798,0
20230809,183000,1639002239,1798,1798,1798,1798,0
20230809,182900,1639002239,1798,1798,1798,1798,0
20230809,182800,1639002239,1798,1798,1798,1798,0
20230809,182700,1639002239,1798,1798,1798,1798,0
20230809,182600,1639002239,1798,1798,1798,1798,0
20230809,182500,1639002239,1798,1798,1798,1798,0
20230809,182400,1639002239,1798,1798,1798,1798,0
20230809,182300,1639002239,1798,1798,1798,1798,0
20230809,182200,1639002239,1798,1798,1798,1798,0
20230809,182100,1639002239,1798,1798,1798,1798,0
20230809,182000,1639002239,1798,1798,1798,1798,0
20230809,181900,1639002239,1798,1798,1798,1798,0
20230809,181800,1639002239,1798,1798,1798,1798,0
20230809,181700,1639002239,1798,1798,1798,1798,0
20230809,181600,1639002239,1798,1798,1798,1798,0
20230809,181500,1639002239,1798,1798,1798,1798,0
20230809,181400,1639002239,1798,1798,1798,1798,0
20230809,181300,1639002239,1798,1798,1798,1798,0
20230809,181200,1639002239,1798,1798,1798,1798,19594
20230809,181100,1639002239,1798,1798,1798,1798,0
20230809,181000,1639002239,1798,1798,1798,1798,0
20230809,180900,1639002239,1798,1798,1798,1798,0
20230809,180800,1639002239,1798,1798,1798,1798,0
20230809,180700,1639002239,1798,1798,1798,1798,0
20230809,180600,1639002239,1798,1798,1798,1798,0
20230809,180500,1639002239,1798,1798,1798,1798,0
20230809,180400,1639002239,1798,1798,1798,1798,0
20230809,180300,1639002239,1798,1798,1798,1798,0
20230809,180200,1639002239,1798,1798,1798,1798,0
20230809,180100,1639002239,1798,1798,1798,1798,0
20230809,180000,1639002239,1798,1798,1798,1798,0
20230809,175900,1639002239,1798,1798,1798,1798,0
20230809,175800,1639002239,1798,1798,1798,1798,0
20230809,175700,1639002239,1798,1798,1798,1798,0
20230809,175600,1639002239,1798,1798,1798,1798,0
20230809,175500,1639002239,1798,1798,1798,1798,0
20230809,175400,1639002239,1798,1798,1798,1798,0
20230809,175300,1639002239,1798,1798,1798,1798,0
20230809,175200,1639002239,1798,1798,1798,1798,0
20230809,175100,1639002239,1798,1798,1798,1798,0
20230809,175000,1639002239,1798,1798,1798,1798,0
20230809,174900,1639002239,1798,1798,1798,1798,0
20230809,174800,1639002239,1798,1798,1798,1798,0
20230809,174700,1639002239,1798,1798,1798,1798,0
20230809,174600,1639002239,1798,1798,1798,1798,0
20230809,174500,1639002239,1798,1798,1798,1798,0
20230809,174400,1639002239,1798,1798,1798,1798,0
20230809,174300,1639002239,1798,1798,1798,1798,0
20230809,174200,1639002239,1798,1798,1798,1798,19594
20230809,174100,1639002239,1798,1798,1798,1798,0
20230809,174000,1639002239,1798,1798,1798,1798,0
20230809,173900,1639002239,1798,1798,1798,1798,0
20230809,173800,1639002239,1798,1798,1798,1798,0
20230809,173700,1639002239,1798,1798,1798,1798,0
20230809,173600,1639002239,1798,1798,1798,1798,0
20230809,173500,1639002239,1798,1798,1798,1798,0
20230809,173400,1639002239,1798,1798,1798,1798,0
20230809,173300,1639002239,1798,1798,1798,1798,0
20230809,173200,1639002239,1798,1798,1798,1798,0
20230809,173100,1639002239,1798,1798,1798,1798,0
20230809,173000,1639002239,1798,1798,1798,1798,0
20230809,172900,1639002239,1798,1798,1798,1798,0
20230809,172800,1639002239,1798,1798,1798,1798,0
20230809,172700,1639002239,1798,1798,1798,1798,0
20230809,172600,1639002239,1798,1798,1798,1798,0
20230809,172500,1639002239,1798,1798,1798,1798,0
20230809,172400,1639002239,1798,1798,1798,1798,0
20230809,172300,1639002239,1798,1798,1798,1798,0
20230809,172200,1639002239,1798,1798,1798,1798,0
20230809,172100,1639002239,1798,1798,1798,1798,0
20230809,172000,1639002239,1798,1798,1798,1798,0
20230809,171900,1639002239,1798,1798,1798,1798,0
20230809,171800,1639002239,1798,1798,1798,1798,0
20230809,171700,1639002239,1798,1798,1798,1798,0
20230809,171600,1639002239,1798,1798,1798,1798,0
20230809,171500,1639002239,1798,1798,1798,1798,0
20230809,171400,1639002239,1798,1798,1798,1798,0
20230809,171300,1639002239,1798,1798,1798,1798,0
20230809,171200,1639002239,1798,1798,1798,1798,19594
20230809,171100,1639002239,1798,1798,1798,1798,0
20230809,171000,1639002239,1798,1798,1798,1798,0
20230809,170900,1639002239,1798,1798,1798,1798,0
20230809,170800,1639002239,1798,1798,1798,1798,0
20230809,170700,1639002239,1798,1798,1798,1798,0
20230809,170600,1639002239,1798,1798,1798,1798,0
20230809,170500,1639002239,1798,1798,1798,1798,0
20230809,170400,1639002239,1798,1798,1798,1798,0
20230809,170300,1639002239,1798,1798,1798,1798,0
20230809,170200,1639002239,1798,1798,1798,1798,0
20230809,170100,1639002239,1798,1798,1798,1798,0
20230809,170000,1639002239,1798,1798,1798,1798,0
20230809,165900,1639002239,1798,1798,1798,1798,0
20230809,165800,1639002239,1798,1798,1798,1798,0
20230809,165700,1639002239,1798,1798,1798,1798,0
20230809,165600,1639002239,1798,1798,1798,1798,0
20230809,165500,1639002239,1798,1798,1798,1798,0
20230809,165400,1639002239,1798,1798,1798,1798,0
20230809,165300,1639002239,1798,1798,1798,1798,0
20230809,165200,1639002239,1798,1798,1798,1798,0
20230809,165100,1639002239,1798,1798,1798,1798,0
20230809,165000,1639002239,1798,1798,1798,1798,0
20230809,164900,1639002239,1798,1798,1798,1798,0
20230809,164800,1639002239,1798,1798,1798,1798,0
20230809,164700,1639002239,1798,1798,1798,1798,0
20230809,164600,1639002239,1798,1798,1798,1798,0
20230809,164500,1639002239,1798,1798,1798,1798,0
20230809,164400,1639002239,1798,1798,1798,1798,0
20230809,164300,1639002239,1798,1798,1798,1798,0
20230809,164200,1639002239,1798,1798,1798,1798,19594
20230809,164100,1639002239,1798,1798,1798,1798,0
20230809,164000,1639002239,1798,1798,1798,1798,0
20230809,163900,1639002239,1798,1798,1798,1798,0
20230809,163800,1639002239,1798,1798,1798,1798,0
20230809,163700,1639002239,1798,1798,1798,1798,0
20230809,163600,1639002239,1798,1798,1798,1798,0
20230809,163500,1639002239,1798,1798,1798,1798,0
20230809,163400,1639002239,1798,1798,1798,1798,0
20230809,163300,1639002239,1798,1798,1798,1798,0
20230809,163200,1639002239,1798,1798,1798,1798,0
20230809,163100,1639002239,1798,1798,1798,1798,0
20230809,163000,1639002239,1798,1798,1798,1798,0
20230809,162900,1639002239,1798,1798,1798,1798,0
20230809,162800,1639002239,1798,1798,1798,1798,0
20230809,162700,1639002239,1798,1798,1798,1798,0
20230809,162600,1639002239,1798,1798,1798,1798,0
20230809,162500,1639002239,1798,1798,1798,1798,0
20230809,162400,1639002239,1798,1798,1798,1798,0
20230809,162300,1639002239,1798,1798,1798,1798,0
20230809,162200,1639002239,1798,1798,1798,1798,0
20230809,162100,1639002239,1798,1798,1798,1798,0
20230809,162000,1639002239,1798,1798,1798,1798,0
20230809,161900,1639002239,1798,1798,1798,1798,0
20230809,161800,1639002239,1798,1798,1798,1798,0
20230809,161700,1639002239,1798,1798,1798,1798,0
20230809,161600,1639002239,1798,1798,1798,1798,0
20230809,161500,1639002239,1798,1798,1798,1798,0
20230809,161400,1639002239,1798,1798,1798,1798,0
20230809,161300,1639002239,1798,1798,1798,1798,0
20230809,161200,1639002239,1798,1798,1798,1798,19594
20230809,161100,1639002239,1798,1798,1798,1798,0
20230809,161000,1639002239,1798,1798,1798,1798,0
20230809,160900,1639002239,1798,1798,1798,1798,0
20230809,160800,1639002239,1798,1798,1798,1798,0
20230809,160700,1639002239,1798,1798,1798,1798,0
20230809,160600,1639002239,1798,1798,1798,1798,0
20230809,160500,1639002239,1798,1798,1798,1798,0
20230809,160400,1639002239,1798,1798,1798,1798,0
20230809,160300,1639002239,1798,1798,1798,1798,0
20230809,160200,1639002239,1798,1798,1798,1798,0
20230809,160100,1639002239,1798,1798,1798,1798,0
20230809,160000,1639002239,1798,1798,1798,1798,0
20230809,155900,1639002239,1798,1798,1798,1798,0
20230809,155800,1639002239,1798,1798,1798,1798,0
20230809,155700,1639002239,1798,1798,1798,1798,0
20230809,155600,1639002239,1798,1798,1798,1798,0
20230809,155500,1639002239,1798,1798,1798,1798,0
20230809,155400,1639002239,1798,1798,1798,1798,0
20230809,155300,1639002239,1798,1798,1798,1798,0
20230809,155200,1639002239,1798,1798,1798,1798,0
20230809,155100,1639002239,1798,1798,1798,1798,0
20230809,155000,1639002239,1798,1798,1798,1798,0
20230809,154900,1639002239,1798,1798,1798,1798,0
20230809,154800,1639002239,1798,1798,1798,1798,0
20230809,154700,1639002239,1798,1798,1798,1798,0
20230809,154600,1639002239,1798,1798,1798,1798,0
20230809,154500,1639002239,1798,1798,1798,1798,0
20230809,154400,1639002239,1798,1798,1798,1798,0
20230809,154300,1639002239,1798,1798,1798,1798,0
20230809,154200,1639002239,1798,1798,1798,1798,19594
20230809,154100,1639002239,1798,1798,1798,1798,0
20230809,154000,1639002239,1798,1798,1798,1798,0
20230809,153900,1639002239,1798,1798,1798,1798,0
20230809,153800,1639002239,1798,1798,1798,1798,0
20230809,153700,1639002239,1798,1798,1798,1798,0
20230809,153600,1639002239,1798,1798,1798,1798,0
20230809,153500,1639002239,1798,1798,1798,1798,0
20230809,153400,1639002239,1798,1798,1798,1798,0
20230809,153300,1639002239,1798,1798,1798,1798,0
20230809,153200,1639002239,1798,1798,1798,1798,0
20230809,153100,1639002239,1798,1798,1798,1798,0
20230809,153000,1639002239,1798,1798,1798,1798,19594
20230809,152900,1603772227,1798,1798,1798,1798,0
20230809,152800,1603772227,1798,1798,1798,1798,0
20230809,152700,1603772227,1798,1798,1798,1798,0
20230809,152600,1603772227,1798,1798,1798,1798,0
20230809,152500,1603772227,1798,1798,1798,1798,0
20230809,152400,1603772227,1798,1798,1798,1798,0
20230809,152300,1603772227,1798,1798,1798,1798,0
20230809,152200,1603772227,1798,1798,1798,1798,0
20230809,152100,1603772227,1798,1798,1798,1798,0
20230809,152000,1603772227,1798,1798,1798,1798,0
20230809,151900,1603772227,1798,1799,1799,1798,3989
20230809,151800,1596598016,1799,1798,1799,1798,2899
20230809,151700,1591383600,1798,1798,1798,1797,739
20230809,151600,1590055156,1798,1797,1798,1797,1179
20230809,151500,1587936264,1797,1797,1798,1797,1052
20230809,151400,1586045586,1798,1797,1798,1796,1112
20230809,151300,1584047288,1796,1798,1798,1796,1386
20230809,151200,1581557580,1798,1797,1798,1797,1217
20230809,151100,1579369888,1797,1798,1798,1797,1739
20230809,151000,1576243444,1798,1798,1799,1798,1522
20230809,150900,1573505870,1798,1798,1798,1798,1554
20230809,150800,1570711778,1798,1798,1798,1798,1613
20230809,150700,1567811604,1799,1799,1799,1799,254
20230809,150600,1567354658,1799,1799,1799,1799,3805
20230809,150500,1560509463,1799,1800,1800,1798,4229
20230809,150400,1552904542,1800,1800,1800,1798,501
20230809,150300,1552002794,1800,1800,1800,1800,206
20230809,150200,1551631994,1800,1798,1800,1798,561
20230809,150100,1550622754,1799,1799,1799,1799,21
20230809,150000,1550584975,1799,1801,1801,1797,1920
20230809,145900,1547129021,1800,1801,1801,1800,229
20230809,145800,1546716595,1801,1800,1801,1800,9577
20230809,145700,1529477736,1800,1800,1800,1800,30
20230809,145600,1529423736,1800,1796,1800,1792,23629
20230809,145500,1487043824,1794,1800,1800,1794,40100
20230809,145400,1414995047,1800,1800,1800,1800,202
20230809,145300,1414631447,1800,1800,1800,1800,32
20230809,145200,1414573847,1800,1801,1801,1800,1742
20230809,145100,1411437248,1801,1800,1801,1800,415
20230809,145000,1410690247,1800,1800,1800,1800,4423
20230809,144900,1402728847,1800,1800,1800,1800,1
20230809,144800,1402727047,1800,1800,1801,1797,4985
20230809,144700,1393760778,1800,1800,1800,1800,4575
20230809,144600,1385525778,1800,1799,1800,1799,901
20230809,144500,1383904878,1799,1799,1799,1799,1625
20230809,144400,1380981503,1800,1801,1801,1800,19650
20230809,144300,1345603770,1802,1802,1802,1802,0
20230809,144200,1345603770,1802,1801,1802,1801,780
20230809,144100,1344198490,1801,1802,1802,1801,1286
20230809,144000,1341882164,1803,1803,1803,1803,2
20230809,143900,1341878558,1803,1803,1803,1803,38
20230809,143800,1341810044,1803,1803,1803,1803,120
20230809,143700,1341593684,1803,1803,1803,1803,1000
20230809,143600,1339790684,1803,1802,1803,1801,7291
20230809,143500,1326658507,1805,1805,1805,1805,25
20230809,143400,1326613382,1805,1805,1805,1805,12
20230809,143300,1326591722,1805,1805,1805,1802,517
20230809,143200,1325658819,1805,1808,1808,1805,60
20230809,143100,1325550351,1805,1801,1805,1801,18394
20230809,143000,1292411546,1801,1801,1801,1801,5107
20230809,142900,1283213839,1801,1801,1801,1801,201
20230809,142800,1282851838,1801,1802,1804,1801,4373
20230809,142700,1274974013,1802,1802,1802,1802,120
20230809,142600,1274757773,1803,1802,1803,1802,358
20230809,142500,1274112475,1804,1802,1804,1801,534
20230809,142400,1273150629,1801,1801,1801,1801,1002
20230809,142300,1271346027,1804,1803,1804,1800,1121
20230809,142200,1269327140,1803,1801,1803,1800,9365
20230809,142100,1252461438,1800,1803,1804,1800,21427
20230809,142000,1213874165,1803,1804,1805,1803,6492
20230809,141900,1202165523,1805,1805,1805,1805,2880
20230809,141800,1196967123,1804,1808,1808,1804,11756
20230809,141700,1175737963,1807,1806,1807,1806,2651
20230809,141600,1170950207,1807,1808,1808,1807,1304
20230809,141500,1168593851,1808,1808,1808,1808,111
20230809,141400,1168393163,1808,1808,1808,1808,27
20230809,141300,1168344347,1808,1808,1808,1808,100
20230809,141200,1168163547,1808,1807,1808,1807,220
20230809,141100,1167765936,1808,1807,1808,1807,631
20230809,141000,1166625660,1807,1808,1808,1807,1175
20230809,140900,1164502429,1808,1808,1808,1808,300
20230809,140800,1163960029,1809,1809,1810,1809,1072
20230809,140700,1162020780,1809,1809,1809,1809,0
20230809,140600,1162020780,1809,1810,1810,1809,943
20230809,140500,1160314503,1810,1810,1810,1810,200
20230809,140400,1159952503,1810,1811,1811,1810,220
20230809,140300,1159554283,1811,1809,1811,1807,4633
20230809,140200,1151175985,1810,1812,1812,1810,5733
20230809,140100,1140795768,1812,1812,1812,1812,2131
20230809,140000,1136934396,1812,1812,1812,1812,1278
20230809,135900,1134618660,1812,1811,1812,1811,120
20230809,135800,1134401240,1811,1813,1813,1811,285
20230809,135700,1133884915,1813,1813,1813,1813,10
20230809,135600,1133866785,1811,1811,1812,1811,1636
20230809,135500,1130902404,1812,1812,1812,1812,0
20230809,135400,1130902404,1812,1812,1812,1811,873
20230809,135300,1129320978,1812,1812,1812,1812,1
20230809,135200,1129319166,1811,1811,1811,1811,200
20230809,135100,1128956966,1812,1812,1812,1812,1233
20230809,135000,1126722770,1813,1813,1813,1813,434
20230809,134900,1125935928,1813,1813,1813,1813,1065
20230809,134800,1124005083,1813,1813,1813,1813,17
20230809,134700,1123974262,1813,1813,1813,1812,2734
20230809,134600,1119017521,1813,1813,1813,1813,600
20230809,134500,1117929721,1814,1814,1815,1814,284
20230809,134400,1117414523,1814,1814,1815,1813,3863
20230809,134300,1110408012,1814,1812,1815,1812,19417
20230809,134200,1075209953,1811,1810,1812,1810,8203
20230809,134100,1060354340,1810,1810,1810,1810,76
20230809,134000,1060216780,1810,1811,1811,1810,322
20230809,133900,1059633938,1811,1810,1811,1810,2832
20230809,133800,1054507395,1810,1810,1810,1809,912
20230809,133700,1052856676,1810,1810,1810,1810,2206
20230809,133600,1048863816,1809,1810,1810,1809,1593
20230809,133500,1045980495,1809,1809,1810,1809,858
20230809,133400,1044428371,1810,1809,1810,1808,916
20230809,133300,1042771247,1809,1809,1809,1809,6239
20230809,133200,1031484896,1809,1810,1810,1809,142
20230809,133100,1031228011,1810,1809,1810,1808,2129
20230809,133000,1027376485,1809,1809,1809,1809,584
20230809,132900,1026320029,1810,1809,1810,1808,1189
20230809,132800,1024169923,1810,1810,1810,1810,446
20230809,132700,1023362663,1810,1810,1810,1810,320
20230809,132600,1022783463,1810,1810,1811,1810,1608
20230809,132500,1019872683,1810,1810,1810,1810,315
20230809,132400,1019302533,1810,1810,1810,1810,200
20230809,132300,1018940533,1810,1808,1810,1808,1124
20230809,132200,1016907374,1809,1809,1809,1809,1798
20230809,132100,1013654792,1809,1810,1810,1809,490
20230809,132000,1012768352,1809,1809,1809,1809,472
20230809,131900,1011914504,1809,1810,1811,1809,894
20230809,131800,1010296854,1810,1811,1811,1810,932
20230809,131700,1008609152,1811,1811,1811,1811,520
20230809,131600,1007667432,1812,1812,1812,1811,498
20230809,131500,1006765058,1812,1812,1812,1811,1603
20230809,131400,1003860425,1812,1811,1812,1811,300
20230809,131300,1003317115,1811,1810,1811,1810,190
20230809,131200,1002973045,1810,1811,1811,1810,3886
20230809,131100,995937874,1811,1812,1813,1811,2166
20230809,131000,992013201,1812,1812,1813,1812,246
20230809,130900,991567428,1813,1810,1813,1810,6805
20230809,130800,979244089,1810,1811,1811,1809,1181
20230809,130700,977106648,1811,1812,1812,1811,2567
20230809,130600,972456744,1813,1813,1814,1812,341
20230809,130500,971838527,1813,1813,1814,1810,8438
20230809,130400,956562591,1813,1813,1813,1812,3478
20230809,130300,950257985,1813,1814,1814,1813,3706
20230809,130200,943536689,1813,1812,1813,1810,4997
20230809,130100,934477611,1812,1810,1812,1810,21820
20230809,130000,894979851,1810,1809,1810,1809,5836
20230809,125900,884421017,1809,1806,1809,1806,11459
20230809,125800,863712670,1806,1805,1806,1805,1110
20230809,125700,861708020,1806,1805,1806,1805,2400
20230809,125600,857374324,1805,1806,1806,1805,251
20230809,125500,856921264,1806,1806,1807,1805,5612
20230809,125400,846790752,1807,1806,1807,1804,8147
20230809,125300,832077271,1806,1807,1807,1804,531
20230809,125200,831119215,1806,1805,1807,1805,7870
20230809,125100,816909027,1804,1803,1804,1803,50
20230809,125000,816818841,1803,1804,1804,1803,2453
20230809,124900,812394578,1804,1804,1804,1804,114
20230809,124800,812188922,1804,1801,1804,1801,113
20230809,124700,811985073,1801,1801,1801,1801,10
20230809,124600,811967063,1801,1802,1805,1801,7505
20230809,124500,798442835,1802,1804,1804,1802,3060
20230809,124400,792925105,1804,1804,1804,1804,316
20230809,124300,792355041,1804,1804,1804,1803,775
20230809,124200,790956943,1804,1804,1804,1804,1020
20230809,124100,789116863,1804,1806,1806,1804,804
20230809,124000,787665362,1805,1805,1806,1805,6055
20230809,123900,776735799,1804,1803,1804,1803,1777
20230809,123800,773531386,1804,1804,1804,1804,643
20230809,123700,772371414,1805,1805,1805,1805,22
20230809,123600,772331704,1805,1804,1805,1804,6
20230809,123500,772320879,1805,1804,1805,1804,86
20230809,123400,772165729,1804,1803,1805,1803,114
20230809,123300,771960102,1804,1805,1806,1804,2336
20230809,123200,767741329,1805,1801,1805,1801,13275
20230809,123100,743807274,1802,1801,1802,1801,269
20230809,123000,743322801,1802,1802,1802,1802,1000
20230809,122900,741520801,1802,1802,1802,1802,15
20230809,122800,741493771,1802,1800,1802,1800,1621
20230809,122700,738574781,1801,1799,1801,1799,5737
20230809,122600,728249122,1799,1799,1799,1799,178
20230809,122500,727928900,1799,1799,1799,1799,5
20230809,122400,727919905,1799,1800,1800,1799,950
20230809,122300,726210854,1799,1799,1799,1799,1899
20230809,122200,722794553,1798,1799,1799,1798,77
20230809,122100,722656080,1799,1799,1799,1799,350
20230809,122000,722026430,1799,1798,1799,1798,3019
20230809,121900,716598257,1798,1797,1798,1797,108
20230809,121800,716404180,1797,1798,1798,1797,60
20230809,121700,716296337,1798,1798,1798,1798,583
20230809,121600,715248103,1798,1798,1798,1798,100
20230809,121500,715068303,1798,1798,1798,1797,655
20230809,121400,713890623,1797,1797,1797,1796,1426
20230809,121300,711328143,1796,1797,1797,1796,3140
20230809,121200,705686703,1796,1796,1796,1796,2111
20230809,121100,701895347,1796,1796,1796,1796,100
20230809,121000,701715747,1796,1797,1797,1796,3635
20230809,120900,695183671,1798,1798,1798,1798,328
20230809,120800,694593927,1798,1798,1798,1798,514
20230809,120700,693669755,1798,1798,1798,1798,115
20230809,120600,693462985,1798,1798,1798,1798,2
20230809,120500,693459389,1798,1798,1798,1798,136
20230809,120400,693214861,1797,1797,1797,1797,1
20230809,120300,693213064,1797,1798,1798,1797,105
20230809,120200,693024277,1798,1798,1798,1798,4
20230809,120100,693017085,1798,1798,1798,1798,0
20230809,120000,693017085,1798,1798,1798,1798,557
20230809,115900,692015599,1798,1797,1798,1797,51
20230809,115800,691923951,1797,1798,1798,1797,4010
20230809,115700,684717971,1798,1798,1798,1798,980
20230809,115600,682955931,1798,1799,1799,1798,3
20230809,115500,682950536,1799,1799,1799,1799,153
20230809,115400,682675289,1799,1801,1801,1799,756
20230809,115300,681315136,1800,1800,1800,1800,110
20230809,115200,681117136,1800,1799,1800,1799,2309
20230809,115100,676962945,1798,1801,1801,1798,2023
20230809,115000,673324282,1801,1801,1801,1801,220
20230809,114900,672928062,1801,1800,1801,1800,15867
20230809,114800,644367461,1800,1800,1800,1800,11
20230809,114700,644347661,1798,1798,1798,1798,263
20230809,114600,643874787,1797,1797,1797,1797,303
20230809,114500,643330296,1797,1797,1797,1797,372
20230809,114400,642661812,1797,1797,1797,1797,350
20230809,114300,642032862,1797,1798,1798,1797,1804
20230809,114200,638791070,1798,1798,1798,1798,100
20230809,114100,638611270,1798,1798,1798,1798,276
20230809,114000,638115022,1798,1799,1799,1798,847
20230809,113900,636591816,1798,1799,1799,1798,301
20230809,113800,636050337,1798,1799,1799,1798,15
20230809,113700,636023358,1799,1798,1799,1798,1084
20230809,113600,634073264,1798,1799,1799,1798,1659
20230809,113500,631089723,1800,1800,1800,1800,1
20230809,113400,631087923,1800,1799,1800,1799,2499
20230809,113300,626592020,1799,1799,1799,1799,15
20230809,113200,626565035,1798,1798,1798,1798,0
20230809,113100,626565035,1798,1798,1798,1798,1654
20230809,113000,623591143,1798,1798,1798,1798,400
20230809,112900,622871943,1798,1797,1798,1797,602
20230809,112800,621790147,1797,1798,1798,1797,1323
20230809,112700,619411775,1797,1797,1797,1797,8
20230809,112600,619397399,1796,1796,1796,1796,0
20230809,112500,619397399,1796,1797,1797,1796,2590
20230809,112400,614745718,1797,1799,1799,1797,2254
20230809,112300,610695175,1799,1799,1799,1797,318
20230809,112200,610123676,1799,1799,1799,1799,300
20230809,112100,609583976,1799,1799,1799,1799,0
20230809,112000,609583976,1799,1799,1799,1798,815
20230809,111900,608118041,1800,1800,1800,1800,635
20230809,111800,606975041,1800,1800,1800,1800,10
20230809,111700,606957041,1800,1800,1800,1800,627
20230809,111600,605828441,1800,1800,1800,1800,200
20230809,111500,605468441,1801,1800,1801,1799,6
20230809,111400,605457641,1801,1801,1802,1801,38
20230809,111300,605389201,1803,1798,1803,1798,326
20230809,111200,604803048,1798,1798,1803,1798,8764
20230809,111100,589015115,1798,1798,1799,1798,642
20230809,111000,587860422,1799,1799,1799,1799,13
20230809,110900,587837035,1800,1797,1801,1797,1946
20230809,110800,584334288,1797,1800,1800,1797,652
20230809,110700,583160868,1796,1800,1800,1796,1723
20230809,110600,580062866,1800,1801,1801,1800,601
20230809,110500,578981036,1800,1797,1800,1797,3177
20230809,110400,573269369,1797,1798,1798,1796,511
20230809,110300,572351394,1800,1801,1801,1800,69
20230809,110200,572227178,1801,1802,1802,1801,207
20230809,110100,571854243,1802,1799,1802,1799,2369
20230809,110000,567589899,1798,1797,1798,1797,1147
20230809,105900,565528490,1795,1797,1797,1795,1172
20230809,105800,563423692,1798,1795,1798,1795,692
20230809,105700,562181543,1795,1799,1799,1795,2682
20230809,105600,557364120,1799,1800,1800,1799,569
20230809,105500,556340333,1800,1799,1800,1799,201
20230809,105400,555978733,1800,1799,1800,1799,296
20230809,105300,555445943,1799,1799,1799,1799,13
20230809,105200,555422556,1799,1799,1799,1799,3945
20230809,105100,548325501,1799,1797,1799,1797,839
20230809,105000,546816550,1797,1800,1800,1797,3321
20230809,104900,540842251,1800,1801,1801,1800,262
20230809,104800,540370619,1802,1802,1802,1802,590
20230809,104700,539307439,1802,1803,1803,1802,175
20230809,104600,538992083,1803,1800,1803,1800,2012
20230809,104500,535366809,1801,1799,1803,1799,9676
20230809,104400,517948797,1799,1798,1800,1797,3682
20230809,104300,511325474,1798,1797,1798,1797,176
20230809,104200,511009045,1797,1797,1797,1796,2117
20230809,104100,507206859,1797,1797,1798,1797,444
20230809,104000,506408691,1797,1798,1798,1797,335
20230809,103900,505806389,1799,1799,1800,1799,5300
20230809,103800,496271589,1799,1798,1799,1798,3032
20230809,103700,490818812,1798,1796,1798,1796,12276
20230809,103600,468759058,1796,1795,1796,1793,2686
20230809,103500,463939974,1795,1795,1795,1795,353
20230809,103400,463306339,1796,1796,1796,1796,59
20230809,103300,463200375,1796,1796,1796,1796,0
20230809,103200,463200375,1796,1796,1796,1796,9
20230809,103100,463184211,1796,1796,1796,1796,83
20230809,103000,463035143,1796,1794,1796,1793,11763
20230809,102900,441928071,1794,1795,1795,1794,1571
20230809,102800,439108153,1795,1795,1795,1795,347
20230809,102700,438485288,1794,1794,1794,1794,370
20230809,102600,437821508,1794,1795,1795,1794,1314
20230809,102500,435464189,1795,1795,1795,1795,11
20230809,102400,435444444,1794,1793,1794,1793,715
20230809,102300,434161977,1793,1793,1793,1793,1821
20230809,102200,430896924,1793,1794,1795,1793,3680
20230809,102100,424293007,1794,1794,1794,1794,0
20230809,102000,424293007,1794,1794,1794,1794,886
20230809,101900,422703523,1794,1794,1794,1794,1175
20230809,101800,420595573,1794,1794,1794,1794,0
20230809,101700,420595573,1794,1793,1794,1793,89
20230809,101600,420435984,1793,1793,1793,1793,0
20230809,101500,420435984,1793,1793,1793,1793,67
20230809,101400,420315853,1795,1795,1795,1795,0
20230809,101300,420315853,1795,1795,1795,1795,5
20230809,101200,420306878,1795,1795,1795,1795,10
20230809,101100,420288928,1795,1795,1795,1795,0
20230809,101000,420288928,1795,1791,1795,1791,22
20230809,100900,420249521,1791,1792,1792,1791,855
20230809,100800,418718091,1792,1793,1796,1792,651
20230809,100700,417551252,1796,1796,1796,1796,108
20230809,100600,417357284,1796,1796,1796,1796,23
20230809,100500,417315976,1796,1796,1796,1796,1
20230809,100400,417314180,1796,1792,1796,1790,21272
20230809,100300,379213090,1791,1792,1793,1791,6546
20230809,100200,367481800,1792,1793,1793,1792,588
20230809,100100,366427930,1795,1795,1795,1795,904
20230809,100000,364805250,1797,1796,1797,1796,22
20230809,095900,364765734,1797,1795,1797,1793,5432
20230809,095800,355011057,1795,1797,1797,1795,225
20230809,095700,354606781,1797,1796,1797,1795,200
20230809,095600,354247429,1795,1795,1795,1795,0
20230809,095500,354247429,1795,1796,1796,1792,11002
20230809,095400,334530054,1793,1792,1797,1791,12617
20230809,095300,311894026,1792,1793,1793,1792,2082
20230809,095200,308163027,1793,1794,1794,1793,2597
20230809,095100,303506594,1795,1796,1796,1795,130
20230809,095000,303273226,1797,1792,1797,1792,1327
20230809,094900,300890051,1792,1797,1797,1792,1220
20230809,094800,298701088,1798,1797,1798,1797,2000
20230809,094700,295105832,1797,1798,1798,1797,192
20230809,094600,294760684,1798,1795,1798,1790,12277
20230809,094500,272712033,1789,1793,1795,1788,10536
20230809,094400,253818306,1792,1787,1792,1787,6142
20230809,094300,242827928,1787,1787,1787,1787,1001
20230809,094200,241039141,1787,1787,1787,1787,700
20230809,094100,239788241,1787,1790,1791,1787,1710
20230809,094000,236728136,1789,1788,1789,1787,10012
20230809,093900,218836433,1787,1790,1792,1787,5535
20230809,093800,208933472,1789,1788,1789,1788,531
20230809,093700,207983608,1788,1788,1788,1788,140
20230809,093600,207733288,1788,1789,1789,1788,5
20230809,093500,207724344,1790,1789,1790,1786,10053
20230809,093400,189753077,1789,1788,1789,1788,3344
20230809,093300,183771256,1789,1790,1790,1789,1508
20230809,093200,181072941,1790,1790,1790,1789,395
20230809,093100,180366007,1789,1790,1792,1789,2799
20230809,093000,175357185,1792,1792,1792,1791,3525
20230809,092900,169042070,1791,1792,1793,1791,348
20230809,092800,168418495,1793,1791,1794,1791,2180
20230809,092700,164513356,1790,1791,1794,1790,999
20230809,092600,162724044,1791,1793,1793,1791,2427
20230809,092500,158373665,1793,1793,1793,1793,29
20230809,092400,158321668,1793,1794,1794,1793,637
20230809,092300,157179288,1794,1794,1795,1794,1520
20230809,092200,154451388,1794,1793,1794,1793,3891
20230809,092100,147472030,1792,1792,1792,1790,7178
20230809,092000,134613262,1793,1792,1793,1792,1176
20230809,091900,132505858,1792,1792,1793,1792,126
20230809,091800,132279967,1792,1789,1792,1789,117
20230809,091700,132070312,1793,1788,1793,1788,7430
20230809,091600,118785467,1786,1786,1787,1786,1433
20230809,091500,116226068,1784,1784,1785,1784,2233
20230809,091400,112242390,1784,1784,1784,1784,5377
20230809,091300,102649822,1784,1794,1794,1776,3583
20230809,091200,96267207,1789,1796,1796,1789,5138
20230809,091100,87043661,1796,1789,1799,1789,8583
20230809,091000,71666057,1789,1776,1789,1775,5483
20230809,090900,61927762,1776,1787,1787,1776,7629
20230809,090800,48361896,1786,1788,1788,1786,1386
20230809,090700,45885918,1788,1790,1790,1787,1026
20230809,090600,44052428,1777,1787,1787,1776,8029
20230809,090500,29757986,1787,1793,1793,1787,970
20230809,090400,28019980,1790,1788,1796,1788,5450
20230809,090300,18250530,1789,1786,1789,1784,2128
20230809,090200,14451573,1784,1785,1786,1784,584
20230809,090100,13408915,1786,1786,1788,1786,2552
20230809,090000,8851040,1786,1784,1786,1784,4857