KissMeData/293580/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,202900,1150816995,1126,1126,1126,1126,23883
20230809,202800,1150816995,1126,1126,1126,1126,0
20230809,202700,1150816995,1126,1126,1126,1126,0
20230809,202600,1150816995,1126,1126,1126,1126,0
20230809,202500,1150816995,1126,1126,1126,1126,0
20230809,202400,1150816995,1126,1126,1126,1126,0
20230809,202300,1150816995,1126,1126,1126,1126,0
20230809,202200,1150816995,1126,1126,1126,1126,0
20230809,202100,1150816995,1126,1126,1126,1126,0
20230809,202000,1150816995,1126,1126,1126,1126,0
20230809,201900,1150816995,1126,1126,1126,1126,0
20230809,201800,1150816995,1126,1126,1126,1126,0
20230809,201700,1150816995,1126,1126,1126,1126,0
20230809,201600,1150816995,1126,1126,1126,1126,0
20230809,201500,1150816995,1126,1126,1126,1126,0
20230809,201400,1150816995,1126,1126,1126,1126,0
20230809,201300,1150816995,1126,1126,1126,1126,0
20230809,201200,1150816995,1126,1126,1126,1126,0
20230809,201100,1150816995,1126,1126,1126,1126,0
20230809,201000,1150816995,1126,1126,1126,1126,0
20230809,200900,1150816995,1126,1126,1126,1126,0
20230809,200800,1150816995,1126,1126,1126,1126,0
20230809,200700,1150816995,1126,1126,1126,1126,0
20230809,200600,1150816995,1126,1126,1126,1126,0
20230809,200500,1150816995,1126,1126,1126,1126,0
20230809,200400,1150816995,1126,1126,1126,1126,0
20230809,200300,1150816995,1126,1126,1126,1126,0
20230809,200200,1150816995,1126,1126,1126,1126,0
20230809,200100,1150816995,1126,1126,1126,1126,0
20230809,200000,1150816995,1126,1126,1126,1126,0
20230809,195900,1150816995,1126,1126,1126,1126,23883
20230809,195800,1150816995,1126,1126,1126,1126,0
20230809,195700,1150816995,1126,1126,1126,1126,0
20230809,195600,1150816995,1126,1126,1126,1126,0
20230809,195500,1150816995,1126,1126,1126,1126,0
20230809,195400,1150816995,1126,1126,1126,1126,0
20230809,195300,1150816995,1126,1126,1126,1126,0
20230809,195200,1150816995,1126,1126,1126,1126,0
20230809,195100,1150816995,1126,1126,1126,1126,0
20230809,195000,1150816995,1126,1126,1126,1126,0
20230809,194900,1150816995,1126,1126,1126,1126,0
20230809,194800,1150816995,1126,1126,1126,1126,0
20230809,194700,1150816995,1126,1126,1126,1126,0
20230809,194600,1150816995,1126,1126,1126,1126,0
20230809,194500,1150816995,1126,1126,1126,1126,0
20230809,194400,1150816995,1126,1126,1126,1126,0
20230809,194300,1150816995,1126,1126,1126,1126,0
20230809,194200,1150816995,1126,1126,1126,1126,0
20230809,194100,1150816995,1126,1126,1126,1126,0
20230809,194000,1150816995,1126,1126,1126,1126,0
20230809,193900,1150816995,1126,1126,1126,1126,0
20230809,193800,1150816995,1126,1126,1126,1126,0
20230809,193700,1150816995,1126,1126,1126,1126,0
20230809,193600,1150816995,1126,1126,1126,1126,0
20230809,193500,1150816995,1126,1126,1126,1126,0
20230809,193400,1150816995,1126,1126,1126,1126,0
20230809,193300,1150816995,1126,1126,1126,1126,0
20230809,193200,1150816995,1126,1126,1126,1126,0
20230809,193100,1150816995,1126,1126,1126,1126,0
20230809,193000,1150816995,1126,1126,1126,1126,0
20230809,192900,1150816995,1126,1126,1126,1126,23883
20230809,192800,1150816995,1126,1126,1126,1126,0
20230809,192700,1150816995,1126,1126,1126,1126,0
20230809,192600,1150816995,1126,1126,1126,1126,0
20230809,192500,1150816995,1126,1126,1126,1126,0
20230809,192400,1150816995,1126,1126,1126,1126,0
20230809,192300,1150816995,1126,1126,1126,1126,0
20230809,192200,1150816995,1126,1126,1126,1126,0
20230809,192100,1150816995,1126,1126,1126,1126,0
20230809,192000,1150816995,1126,1126,1126,1126,0
20230809,191900,1150816995,1126,1126,1126,1126,0
20230809,191800,1150816995,1126,1126,1126,1126,0
20230809,191700,1150816995,1126,1126,1126,1126,0
20230809,191600,1150816995,1126,1126,1126,1126,0
20230809,191500,1150816995,1126,1126,1126,1126,0
20230809,191400,1150816995,1126,1126,1126,1126,0
20230809,191300,1150816995,1126,1126,1126,1126,0
20230809,191200,1150816995,1126,1126,1126,1126,0
20230809,191100,1150816995,1126,1126,1126,1126,0
20230809,191000,1150816995,1126,1126,1126,1126,0
20230809,190900,1150816995,1126,1126,1126,1126,0
20230809,190800,1150816995,1126,1126,1126,1126,0
20230809,190700,1150816995,1126,1126,1126,1126,0
20230809,190600,1150816995,1126,1126,1126,1126,0
20230809,190500,1150816995,1126,1126,1126,1126,0
20230809,190400,1150816995,1126,1126,1126,1126,0
20230809,190300,1150816995,1126,1126,1126,1126,0
20230809,190200,1150816995,1126,1126,1126,1126,0
20230809,190100,1150816995,1126,1126,1126,1126,0
20230809,190000,1150816995,1126,1126,1126,1126,0
20230809,185900,1150816995,1126,1126,1126,1126,23883
20230809,185800,1150816995,1126,1126,1126,1126,0
20230809,185700,1150816995,1126,1126,1126,1126,0
20230809,185600,1150816995,1126,1126,1126,1126,0
20230809,185500,1150816995,1126,1126,1126,1126,0
20230809,185400,1150816995,1126,1126,1126,1126,0
20230809,185300,1150816995,1126,1126,1126,1126,0
20230809,185200,1150816995,1126,1126,1126,1126,0
20230809,185100,1150816995,1126,1126,1126,1126,0
20230809,185000,1150816995,1126,1126,1126,1126,0
20230809,184900,1150816995,1126,1126,1126,1126,0
20230809,184800,1150816995,1126,1126,1126,1126,0
20230809,184700,1150816995,1126,1126,1126,1126,0
20230809,184600,1150816995,1126,1126,1126,1126,0
20230809,184500,1150816995,1126,1126,1126,1126,0
20230809,184400,1150816995,1126,1126,1126,1126,0
20230809,184300,1150816995,1126,1126,1126,1126,0
20230809,184200,1150816995,1126,1126,1126,1126,0
20230809,184100,1150816995,1126,1126,1126,1126,0
20230809,184000,1150816995,1126,1126,1126,1126,0
20230809,183900,1150816995,1126,1126,1126,1126,0
20230809,183800,1150816995,1126,1126,1126,1126,0
20230809,183700,1150816995,1126,1126,1126,1126,0
20230809,183600,1150816995,1126,1126,1126,1126,0
20230809,183500,1150816995,1126,1126,1126,1126,0
20230809,183400,1150816995,1126,1126,1126,1126,0
20230809,183300,1150816995,1126,1126,1126,1126,0
20230809,183200,1150816995,1126,1126,1126,1126,0
20230809,183100,1150816995,1126,1126,1126,1126,0
20230809,183000,1150816995,1126,1126,1126,1126,0
20230809,182900,1150816995,1126,1126,1126,1126,23883
20230809,182800,1150816995,1126,1126,1126,1126,0
20230809,182700,1150816995,1126,1126,1126,1126,0
20230809,182600,1150816995,1126,1126,1126,1126,0
20230809,182500,1150816995,1126,1126,1126,1126,0
20230809,182400,1150816995,1126,1126,1126,1126,0
20230809,182300,1150816995,1126,1126,1126,1126,0
20230809,182200,1150816995,1126,1126,1126,1126,0
20230809,182100,1150816995,1126,1126,1126,1126,0
20230809,182000,1150816995,1126,1126,1126,1126,0
20230809,181900,1150816995,1126,1126,1126,1126,0
20230809,181800,1150816995,1126,1126,1126,1126,0
20230809,181700,1150816995,1126,1126,1126,1126,0
20230809,181600,1150816995,1126,1126,1126,1126,0
20230809,181500,1150816995,1126,1126,1126,1126,0
20230809,181400,1150816995,1126,1126,1126,1126,0
20230809,181300,1150816995,1126,1126,1126,1126,0
20230809,181200,1150816995,1126,1126,1126,1126,0
20230809,181100,1150816995,1126,1126,1126,1126,0
20230809,181000,1150816995,1126,1126,1126,1126,0
20230809,180900,1150816995,1126,1126,1126,1126,0
20230809,180800,1150816995,1126,1126,1126,1126,0
20230809,180700,1150816995,1126,1126,1126,1126,0
20230809,180600,1150816995,1126,1126,1126,1126,0
20230809,180500,1150816995,1126,1126,1126,1126,0
20230809,180400,1150816995,1126,1126,1126,1126,0
20230809,180300,1150816995,1126,1126,1126,1126,0
20230809,180200,1150816995,1126,1126,1126,1126,0
20230809,180100,1150816995,1126,1126,1126,1126,0
20230809,180000,1150816995,1126,1126,1126,1126,0
20230809,175900,1150816995,1126,1126,1126,1126,23883
20230809,175800,1150816995,1126,1126,1126,1126,0
20230809,175700,1150816995,1126,1126,1126,1126,0
20230809,175600,1150816995,1126,1126,1126,1126,0
20230809,175500,1150816995,1126,1126,1126,1126,0
20230809,175400,1150816995,1126,1126,1126,1126,0
20230809,175300,1150816995,1126,1126,1126,1126,0
20230809,175200,1150816995,1126,1126,1126,1126,0
20230809,175100,1150816995,1126,1126,1126,1126,0
20230809,175000,1150816995,1126,1126,1126,1126,0
20230809,174900,1150816995,1126,1126,1126,1126,0
20230809,174800,1150816995,1126,1126,1126,1126,0
20230809,174700,1150816995,1126,1126,1126,1126,0
20230809,174600,1150816995,1126,1126,1126,1126,0
20230809,174500,1150816995,1126,1126,1126,1126,0
20230809,174400,1150816995,1126,1126,1126,1126,0
20230809,174300,1150816995,1126,1126,1126,1126,0
20230809,174200,1150816995,1126,1126,1126,1126,0
20230809,174100,1150816995,1126,1126,1126,1126,0
20230809,174000,1150816995,1126,1126,1126,1126,0
20230809,173900,1150816995,1126,1126,1126,1126,0
20230809,173800,1150816995,1126,1126,1126,1126,0
20230809,173700,1150816995,1126,1126,1126,1126,0
20230809,173600,1150816995,1126,1126,1126,1126,0
20230809,173500,1150816995,1126,1126,1126,1126,0
20230809,173400,1150816995,1126,1126,1126,1126,0
20230809,173300,1150816995,1126,1126,1126,1126,0
20230809,173200,1150816995,1126,1126,1126,1126,0
20230809,173100,1150816995,1126,1126,1126,1126,0
20230809,173000,1150816995,1126,1126,1126,1126,0
20230809,172900,1150816995,1126,1126,1126,1126,23883
20230809,172800,1150816995,1126,1126,1126,1126,0
20230809,172700,1150816995,1126,1126,1126,1126,0
20230809,172600,1150816995,1126,1126,1126,1126,0
20230809,172500,1150816995,1126,1126,1126,1126,0
20230809,172400,1150816995,1126,1126,1126,1126,0
20230809,172300,1150816995,1126,1126,1126,1126,0
20230809,172200,1150816995,1126,1126,1126,1126,0
20230809,172100,1150816995,1126,1126,1126,1126,0
20230809,172000,1150816995,1126,1126,1126,1126,0
20230809,171900,1150816995,1126,1126,1126,1126,0
20230809,171800,1150816995,1126,1126,1126,1126,0
20230809,171700,1150816995,1126,1126,1126,1126,0
20230809,171600,1150816995,1126,1126,1126,1126,0
20230809,171500,1150816995,1126,1126,1126,1126,0
20230809,171400,1150816995,1126,1126,1126,1126,0
20230809,171300,1150816995,1126,1126,1126,1126,0
20230809,171200,1150816995,1126,1126,1126,1126,0
20230809,171100,1150816995,1126,1126,1126,1126,0
20230809,171000,1150816995,1126,1126,1126,1126,0
20230809,170900,1150816995,1126,1126,1126,1126,0
20230809,170800,1150816995,1126,1126,1126,1126,0
20230809,170700,1150816995,1126,1126,1126,1126,0
20230809,170600,1150816995,1126,1126,1126,1126,0
20230809,170500,1150816995,1126,1126,1126,1126,0
20230809,170400,1150816995,1126,1126,1126,1126,0
20230809,170300,1150816995,1126,1126,1126,1126,0
20230809,170200,1150816995,1126,1126,1126,1126,0
20230809,170100,1150816995,1126,1126,1126,1126,0
20230809,170000,1150816995,1126,1126,1126,1126,0
20230809,165900,1150816995,1126,1126,1126,1126,23883
20230809,165800,1150816995,1126,1126,1126,1126,0
20230809,165700,1150816995,1126,1126,1126,1126,0
20230809,165600,1150816995,1126,1126,1126,1126,0
20230809,165500,1150816995,1126,1126,1126,1126,0
20230809,165400,1150816995,1126,1126,1126,1126,0
20230809,165300,1150816995,1126,1126,1126,1126,0
20230809,165200,1150816995,1126,1126,1126,1126,0
20230809,165100,1150816995,1126,1126,1126,1126,0
20230809,165000,1150816995,1126,1126,1126,1126,0
20230809,164900,1150816995,1126,1126,1126,1126,0
20230809,164800,1150816995,1126,1126,1126,1126,0
20230809,164700,1150816995,1126,1126,1126,1126,0
20230809,164600,1150816995,1126,1126,1126,1126,0
20230809,164500,1150816995,1126,1126,1126,1126,0
20230809,164400,1150816995,1126,1126,1126,1126,0
20230809,164300,1150816995,1126,1126,1126,1126,0
20230809,164200,1150816995,1126,1126,1126,1126,0
20230809,164100,1150816995,1126,1126,1126,1126,0
20230809,164000,1150816995,1126,1126,1126,1126,0
20230809,163900,1150816995,1126,1126,1126,1126,0
20230809,163800,1150816995,1126,1126,1126,1126,0
20230809,163700,1150816995,1126,1126,1126,1126,0
20230809,163600,1150816995,1126,1126,1126,1126,0
20230809,163500,1150816995,1126,1126,1126,1126,0
20230809,163400,1150816995,1126,1126,1126,1126,0
20230809,163300,1150816995,1126,1126,1126,1126,0
20230809,163200,1150816995,1126,1126,1126,1126,0
20230809,163100,1150816995,1126,1126,1126,1126,0
20230809,163000,1150816995,1126,1126,1126,1126,0
20230809,162900,1150816995,1126,1126,1126,1126,23883
20230809,162800,1150816995,1126,1126,1126,1126,0
20230809,162700,1150816995,1126,1126,1126,1126,0
20230809,162600,1150816995,1126,1126,1126,1126,0
20230809,162500,1150816995,1126,1126,1126,1126,0
20230809,162400,1150816995,1126,1126,1126,1126,0
20230809,162300,1150816995,1126,1126,1126,1126,0
20230809,162200,1150816995,1126,1126,1126,1126,0
20230809,162100,1150816995,1126,1126,1126,1126,0
20230809,162000,1150816995,1126,1126,1126,1126,0
20230809,161900,1150816995,1126,1126,1126,1126,0
20230809,161800,1150816995,1126,1126,1126,1126,0
20230809,161700,1150816995,1126,1126,1126,1126,0
20230809,161600,1150816995,1126,1126,1126,1126,0
20230809,161500,1150816995,1126,1126,1126,1126,0
20230809,161400,1150816995,1126,1126,1126,1126,0
20230809,161300,1150816995,1126,1126,1126,1126,0
20230809,161200,1150816995,1126,1126,1126,1126,0
20230809,161100,1150816995,1126,1126,1126,1126,0
20230809,161000,1150816995,1126,1126,1126,1126,0
20230809,160900,1150816995,1126,1126,1126,1126,0
20230809,160800,1150816995,1126,1126,1126,1126,0
20230809,160700,1150816995,1126,1126,1126,1126,0
20230809,160600,1150816995,1126,1126,1126,1126,0
20230809,160500,1150816995,1126,1126,1126,1126,0
20230809,160400,1150816995,1126,1126,1126,1126,0
20230809,160300,1150816995,1126,1126,1126,1126,0
20230809,160200,1150816995,1126,1126,1126,1126,0
20230809,160100,1150816995,1126,1126,1126,1126,0
20230809,160000,1150816995,1126,1126,1126,1126,0
20230809,155900,1150816995,1126,1126,1126,1126,23883
20230809,155800,1150816995,1126,1126,1126,1126,0
20230809,155700,1150816995,1126,1126,1126,1126,0
20230809,155600,1150816995,1126,1126,1126,1126,0
20230809,155500,1150816995,1126,1126,1126,1126,0
20230809,155400,1150816995,1126,1126,1126,1126,0
20230809,155300,1150816995,1126,1126,1126,1126,0
20230809,155200,1150816995,1126,1126,1126,1126,0
20230809,155100,1150816995,1126,1126,1126,1126,0
20230809,155000,1150816995,1126,1126,1126,1126,0
20230809,154900,1150816995,1126,1126,1126,1126,0
20230809,154800,1150816995,1126,1126,1126,1126,0
20230809,154700,1150816995,1126,1126,1126,1126,0
20230809,154600,1150816995,1126,1126,1126,1126,0
20230809,154500,1150816995,1126,1126,1126,1126,0
20230809,154400,1150816995,1126,1126,1126,1126,0
20230809,154300,1150816995,1126,1126,1126,1126,0
20230809,154200,1150816995,1126,1126,1126,1126,0
20230809,154100,1150816995,1126,1126,1126,1126,0
20230809,154000,1150816995,1126,1126,1126,1126,0
20230809,153900,1150816995,1126,1126,1126,1126,0
20230809,153800,1150816995,1126,1126,1126,1126,0
20230809,153700,1150816995,1126,1126,1126,1126,0
20230809,153600,1150816995,1126,1126,1126,1126,0
20230809,153500,1150816995,1126,1126,1126,1126,0
20230809,153400,1150816995,1126,1126,1126,1126,0
20230809,153300,1150816995,1126,1126,1126,1126,0
20230809,153200,1150816995,1126,1126,1126,1126,0
20230809,153100,1150816995,1126,1126,1126,1126,0
20230809,153000,1150816995,1126,1126,1126,1126,23883
20230809,152900,1123924737,1119,1119,1119,1119,0
20230809,152800,1123924737,1119,1119,1119,1119,0
20230809,152700,1123924737,1119,1119,1119,1119,0
20230809,152600,1123924737,1119,1119,1119,1119,0
20230809,152500,1123924737,1119,1119,1119,1119,0
20230809,152400,1123924737,1119,1119,1119,1119,0
20230809,152300,1123924737,1119,1119,1119,1119,0
20230809,152200,1123924737,1119,1119,1119,1119,0
20230809,152100,1123924737,1119,1119,1119,1119,0
20230809,152000,1123924737,1119,1119,1119,1119,0
20230809,151900,1123924737,1119,1121,1121,1119,244
20230809,151800,1123651556,1121,1121,1121,1119,150
20230809,151700,1123483541,1121,1120,1121,1113,2369
20230809,151600,1120840580,1120,1120,1121,1115,819
20230809,151500,1119922551,1118,1118,1120,1118,1264
20230809,151400,1118509087,1121,1121,1121,1121,980
20230809,151300,1117410507,1121,1121,1121,1119,589
20230809,151200,1116750414,1121,1120,1121,1120,259
20230809,151100,1116460313,1120,1121,1122,1120,1040
20230809,151000,1115294517,1121,1120,1121,1120,3789
20230809,150900,1111049648,1120,1117,1120,1117,9544
20230809,150800,1100370503,1116,1118,1118,1116,302
20230809,150700,1100033469,1111,1111,1111,1111,1
20230809,150600,1100032358,1118,1118,1118,1118,0
20230809,150500,1100032358,1118,1117,1118,1117,3
20230809,150400,1100029006,1111,1110,1111,1110,523
20230809,150300,1099448348,1117,1117,1119,1117,4776
20230809,150200,1094112808,1117,1109,1117,1109,309
20230809,150100,1093768478,1116,1116,1116,1116,0
20230809,150000,1093768478,1116,1116,1116,1116,1
20230809,145900,1093767362,1108,1117,1117,1108,6466
20230809,145800,1086585224,1117,1116,1117,1116,11
20230809,145700,1086572938,1117,1116,1117,1115,1058
20230809,145600,1085392282,1117,1117,1117,1117,66
20230809,145500,1085318560,1116,1117,1117,1116,402
20230809,145400,1084869926,1116,1111,1116,1110,9014
20230809,145300,1074846331,1111,1112,1113,1109,2543
20230809,145200,1072024953,1112,1113,1113,1112,246
20230809,145100,1071751245,1113,1115,1115,1113,190
20230809,145000,1071539595,1115,1114,1115,1111,1033
20230809,144900,1070391189,1115,1113,1115,1112,967
20230809,144800,1069315104,1113,1114,1114,1113,224
20230809,144700,1069065791,1115,1113,1115,1111,588
20230809,144600,1068412031,1114,1115,1115,1114,2
20230809,144500,1068409802,1112,1114,1114,1112,325
20230809,144400,1068048399,1116,1115,1116,1115,3
20230809,144300,1068045053,1116,1116,1116,1116,2
20230809,144200,1068042821,1117,1118,1118,1117,2
20230809,144100,1068040586,1119,1118,1119,1118,4262
20230809,144000,1063274264,1109,1112,1118,1109,9926
20230809,143900,1052216062,1113,1112,1113,1112,221
20230809,143800,1051970309,1112,1112,1112,1112,30
20230809,143700,1051936949,1112,1110,1112,1110,393
20230809,143600,1051500553,1111,1108,1111,1108,650
20230809,143500,1050779819,1107,1105,1107,1105,689
20230809,143400,1050017476,1105,1109,1109,1105,4261
20230809,143300,1045305064,1106,1107,1107,1106,2161
20230809,143200,1042914464,1107,1109,1109,1107,553
20230809,143100,1042301919,1109,1108,1109,1106,1265
20230809,143000,1040900517,1109,1111,1111,1109,12
20230809,142900,1040887188,1111,1112,1112,1111,101
20230809,142800,1040774877,1112,1112,1112,1112,10
20230809,142700,1040763757,1113,1112,1114,1112,1145
20230809,142600,1039489617,1112,1113,1113,1112,385
20230809,142500,1039061297,1113,1112,1115,1106,408
20230809,142400,1038607079,1112,1107,1112,1107,3643
20230809,142300,1034574273,1107,1107,1107,1107,4005
20230809,142200,1030140738,1107,1107,1107,1107,5540
20230809,142100,1024007958,1104,1104,1104,1104,539
20230809,142000,1023412902,1104,1107,1113,1103,1643
20230809,141900,1021595333,1106,1104,1114,1104,5843
20230809,141800,1015096508,1113,1105,1113,1103,4015
20230809,141700,1010659817,1113,1114,1114,1105,1490
20230809,141600,1009010651,1114,1105,1114,1105,1910
20230809,141500,1006899192,1105,1114,1115,1105,3839
20230809,141400,1002653210,1108,1117,1117,1106,6566
20230809,141300,995375098,1119,1112,1119,1109,3797
20230809,141200,991160845,1112,1122,1122,1112,7022
20230809,141100,983331926,1122,1122,1122,1116,4688
20230809,141000,978085852,1118,1124,1125,1118,2887
20230809,140900,974851208,1126,1125,1133,1115,10060
20230809,140800,963544379,1127,1120,1128,1115,8099
20230809,140700,954458184,1115,1112,1121,1112,3092
20230809,140600,951000471,1113,1114,1121,1113,9397
20230809,140500,940521700,1114,1108,1115,1108,5730
20230809,140400,934157088,1108,1111,1117,1108,9261
20230809,140300,923864696,1115,1108,1120,1108,14791
20230809,140200,907360040,1106,1103,1108,1103,9692
20230809,140100,896641202,1100,1096,1100,1094,6350
20230809,140000,889679046,1100,1096,1105,1096,2147
20230809,135900,887317450,1105,1098,1105,1095,6570
20230809,135800,880098009,1098,1090,1098,1090,3728
20230809,135700,876020830,1093,1089,1093,1086,29956
20230809,135600,843386345,1093,1110,1110,1085,58403
20230809,135500,779471174,1110,1110,1113,1103,26618
20230809,135400,749987551,1113,1108,1114,1107,16371
20230809,135300,731822736,1115,1133,1137,1105,31323
20230809,135200,696702712,1135,1131,1140,1127,43727
20230809,135100,647098997,1131,1148,1152,1101,195764
20230809,135000,424890390,1140,1150,1157,1140,90163
20230809,134900,321429441,1183,1183,1183,1183,0
20230809,134800,321429441,1183,1103,1183,1082,101379
20230809,134700,205782452,1102,1076,1129,1076,28699
20230809,134600,173946708,1076,1076,1076,1076,0
20230809,134500,173946708,1076,1076,1076,1076,0
20230809,134400,173946708,1076,1076,1076,1076,284
20230809,134300,173641124,1076,1076,1076,1076,0
20230809,134200,173641124,1076,1076,1076,1076,0
20230809,134100,173641124,1076,1076,1076,1076,179
20230809,134000,173448520,1076,1076,1076,1076,0
20230809,133900,173448520,1076,1076,1076,1076,0
20230809,133800,173448520,1076,1076,1076,1076,258
20230809,133700,173170912,1076,1076,1076,1076,0
20230809,133600,173170912,1076,1076,1076,1076,205
20230809,133500,172950332,1082,1082,1082,1082,7
20230809,133400,172942758,1077,1077,1077,1077,0
20230809,133300,172942758,1077,1077,1077,1077,234
20230809,133200,172690740,1082,1081,1082,1081,14
20230809,133100,172675602,1078,1078,1078,1078,228
20230809,133000,172429818,1078,1078,1078,1078,1
20230809,132900,172428740,1083,1083,1083,1083,3
20230809,132800,172425491,1080,1080,1080,1080,10
20230809,132700,172414691,1077,1077,1077,1077,268
20230809,132600,172126055,1083,1083,1083,1083,0
20230809,132500,172126055,1083,1083,1083,1083,11
20230809,132400,172114142,1077,1077,1077,1077,1195
20230809,132300,170827127,1077,1077,1077,1077,0
20230809,132200,170827127,1077,1077,1077,1077,243
20230809,132100,170565416,1079,1080,1080,1079,3009
20230809,132000,167318695,1084,1083,1084,1083,5
20230809,131900,167313276,1084,1079,1084,1079,470
20230809,131800,166805382,1082,1080,1082,1080,460
20230809,131700,166308365,1080,1080,1080,1080,0
20230809,131600,166308365,1080,1080,1080,1080,10
20230809,131500,166297565,1081,1081,1081,1081,0
20230809,131400,166297565,1081,1081,1081,1081,0
20230809,131300,166297565,1081,1081,1081,1081,10
20230809,131200,166286755,1082,1082,1082,1082,0
20230809,131100,166286755,1082,1082,1082,1082,0
20230809,131000,166286755,1082,1082,1082,1082,10
20230809,130900,166275935,1084,1084,1084,1084,0
20230809,130800,166275935,1084,1078,1084,1078,206
20230809,130700,166053843,1084,1084,1084,1084,0
20230809,130600,166053843,1084,1083,1084,1082,298
20230809,130500,165731116,1083,1082,1083,1082,725
20230809,130400,164946665,1083,1083,1083,1082,7956
20230809,130300,156338033,1082,1082,1082,1082,12786
20230809,130200,142503581,1082,1076,1082,1076,199
20230809,130100,142289397,1082,1082,1082,1082,0
20230809,130000,142289397,1082,1082,1082,1082,8
20230809,125900,142280741,1076,1082,1082,1076,297
20230809,125800,141961163,1082,1082,1082,1082,1
20230809,125700,141960081,1082,1082,1082,1082,5
20230809,125600,141954671,1075,1078,1078,1075,6941
20230809,125500,134472774,1078,1078,1078,1078,305
20230809,125400,134143984,1074,1074,1074,1074,244
20230809,125300,133881928,1078,1075,1078,1075,1001
20230809,125200,132805850,1075,1074,1075,1074,348
20230809,125100,132431863,1074,1074,1074,1074,107
20230809,125000,132316945,1075,1075,1075,1075,0
20230809,124900,132316945,1075,1075,1075,1075,0
20230809,124800,132316945,1075,1075,1075,1075,34
20230809,124700,132280395,1078,1078,1078,1078,0
20230809,124600,132280395,1078,1078,1078,1078,6
20230809,124500,132273927,1074,1074,1074,1074,194
20230809,124400,132065571,1078,1078,1078,1078,0
20230809,124300,132065571,1078,1078,1078,1078,51
20230809,124200,132010593,1074,1074,1074,1074,247
20230809,124100,131745315,1078,1078,1078,1078,0
20230809,124000,131745315,1078,1078,1078,1074,218
20230809,123900,131511175,1078,1078,1078,1078,1
20230809,123800,131510097,1078,1078,1078,1078,8
20230809,123700,131501473,1074,1074,1074,1074,259
20230809,123600,131223307,1078,1078,1078,1078,0
20230809,123500,131223307,1078,1078,1078,1078,1
20230809,123400,131222229,1075,1075,1075,1075,204
20230809,123300,131002929,1078,1078,1078,1078,0
20230809,123200,131002929,1078,1078,1078,1078,0
20230809,123100,131002929,1078,1075,1078,1075,279
20230809,123000,130703001,1078,1078,1078,1078,13
20230809,122900,130688987,1075,1075,1075,1075,0
20230809,122800,130688987,1075,1075,1075,1075,185
20230809,122700,130490112,1078,1078,1078,1078,10
20230809,122600,130479332,1078,1078,1078,1075,557
20230809,122500,129879732,1078,1078,1078,1078,0
20230809,122400,129879732,1078,1078,1078,1078,0
20230809,122300,129879732,1078,1078,1078,1075,1182
20230809,122200,128606079,1078,1078,1078,1078,3200
20230809,122100,125156479,1078,1076,1078,1076,306
20230809,122000,124826661,1076,1076,1076,1076,261
20230809,121900,124545825,1078,1078,1078,1078,0
20230809,121800,124545825,1078,1078,1078,1078,7
20230809,121700,124538279,1076,1078,1078,1076,230
20230809,121600,124290693,1076,1076,1076,1076,0
20230809,121500,124290693,1076,1076,1076,1076,0
20230809,121400,124290693,1076,1076,1076,1076,298
20230809,121300,123970045,1077,1077,1077,1077,182
20230809,121200,123774031,1076,1076,1076,1076,165
20230809,121100,123596491,1077,1077,1077,1077,0
20230809,121000,123596491,1077,1077,1077,1077,0
20230809,120900,123596491,1077,1077,1077,1077,97
20230809,120800,123492022,1077,1078,1078,1077,89
20230809,120700,123396083,1078,1078,1078,1078,0
20230809,120600,123396083,1078,1078,1078,1078,219
20230809,120500,123160001,1084,1084,1084,1084,1
20230809,120400,123158917,1077,1077,1077,1077,163
20230809,120300,122983366,1077,1077,1077,1077,119
20230809,120200,122855203,1077,1077,1077,1077,1
20230809,120100,122854126,1077,1077,1077,1077,181
20230809,120000,122659189,1085,1084,1085,1084,30
20230809,115900,122626660,1085,1085,1085,1085,0
20230809,115800,122626660,1085,1087,1087,1076,888
20230809,115700,121665778,1087,1080,1087,1079,1891
20230809,115600,119622881,1080,1076,1080,1076,600
20230809,115500,118975627,1076,1073,1076,1073,394
20230809,115400,118552862,1072,1072,1072,1072,755
20230809,115300,117743502,1072,1072,1072,1072,336
20230809,115200,117383310,1072,1072,1072,1072,301
20230809,115100,117060638,1073,1072,1073,1072,361
20230809,115000,116673585,1072,1072,1072,1072,0
20230809,114900,116673585,1072,1072,1072,1072,163
20230809,114800,116498849,1073,1073,1073,1073,100
20230809,114700,116391549,1073,1071,1073,1071,2316
20230809,114600,113908993,1071,1071,1071,1071,0
20230809,114500,113908993,1071,1071,1071,1071,129
20230809,114400,113770834,1071,1071,1071,1071,78
20230809,114300,113687296,1073,1074,1074,1073,562
20230809,114200,113084267,1076,1076,1076,1076,0
20230809,114100,113084267,1076,1074,1076,1074,282
20230809,114000,112780889,1073,1073,1073,1073,1048
20230809,113900,111656385,1074,1074,1074,1074,986
20230809,113800,110597421,1075,1074,1075,1074,289
20230809,113700,110286935,1074,1074,1074,1074,60
20230809,113600,110222495,1074,1074,1074,1074,305
20230809,113500,109894925,1074,1073,1074,1073,1353
20230809,113400,108441837,1073,1070,1073,1070,1860
20230809,113300,106446341,1069,1069,1069,1069,180
20230809,113200,106253921,1069,1069,1069,1069,86
20230809,113100,106161987,1069,1069,1069,1069,83
20230809,113000,106073260,1069,1065,1070,1065,2265
20230809,112900,103652945,1072,1072,1072,1072,0
20230809,112800,103652945,1072,1072,1072,1072,11
20230809,112700,103641153,1066,1065,1074,1065,1278
20230809,112600,102279564,1067,1067,1067,1067,0
20230809,112500,102279564,1067,1067,1067,1067,0
20230809,112400,102279564,1067,1067,1067,1067,111
20230809,112300,102161127,1074,1074,1074,1074,0
20230809,112200,102161127,1074,1068,1074,1068,57
20230809,112100,102100191,1067,1063,1067,1063,1282
20230809,112000,100733117,1067,1067,1067,1067,0
20230809,111900,100733117,1067,1062,1067,1062,264
20230809,111800,100452699,1067,1067,1067,1067,0
20230809,111700,100452699,1067,1067,1067,1067,0
20230809,111600,100452699,1067,1067,1067,1063,229
20230809,111500,100209192,1063,1063,1063,1063,6575
20230809,111400,93219967,1066,1066,1066,1066,10
20230809,111300,93209307,1063,1063,1063,1063,951
20230809,111200,92198394,1063,1063,1063,1063,1
20230809,111100,92197331,1062,1062,1062,1062,279
20230809,111000,91901033,1063,1064,1064,1063,7403
20230809,110900,84031054,1065,1065,1066,1065,200
20230809,110800,83818021,1065,1064,1065,1064,1514
20230809,110700,82205624,1064,1064,1066,1064,315
20230809,110600,81870418,1064,1064,1064,1064,7
20230809,110500,81862970,1064,1064,1064,1064,186
20230809,110400,81665066,1064,1064,1064,1064,9
20230809,110300,81655490,1064,1064,1064,1064,9
20230809,110200,81645914,1064,1064,1064,1064,240
20230809,110100,81390554,1067,1067,1067,1067,0
20230809,110000,81390554,1067,1067,1067,1067,0
20230809,105900,81390554,1067,1067,1067,1067,355
20230809,105800,81011769,1066,1066,1066,1066,859
20230809,105700,80096075,1068,1065,1068,1065,671
20230809,105600,79380870,1064,1064,1065,1064,1009
20230809,105500,78306688,1064,1067,1067,1064,916
20230809,105400,77329756,1068,1068,1068,1067,2230
20230809,105300,74948246,1067,1071,1071,1067,139
20230809,105200,74799774,1069,1069,1069,1069,1410
20230809,105100,73292484,1070,1070,1070,1070,3643
20230809,105000,69394474,1072,1072,1072,1072,0
20230809,104900,69394474,1072,1072,1072,1072,0
20230809,104800,69394474,1072,1072,1072,1072,0
20230809,104700,69394474,1072,1072,1072,1072,0
20230809,104600,69394474,1072,1072,1072,1072,0
20230809,104500,69394474,1072,1072,1072,1072,1
20230809,104400,69393402,1072,1072,1072,1072,3
20230809,104300,69390186,1072,1072,1072,1072,990
20230809,104200,68328906,1073,1073,1073,1073,0
20230809,104100,68328906,1073,1073,1073,1073,0
20230809,104000,68328906,1073,1073,1073,1073,0
20230809,103900,68328906,1073,1073,1073,1073,1000
20230809,103800,67255906,1073,1073,1073,1073,0
20230809,103700,67255906,1073,1068,1073,1068,96
20230809,103600,67153353,1074,1074,1074,1074,0
20230809,103500,67153353,1074,1074,1074,1074,0
20230809,103400,67153353,1074,1074,1074,1074,0
20230809,103300,67153353,1074,1074,1074,1074,0
20230809,103200,67153353,1074,1074,1074,1074,5
20230809,103100,67147983,1071,1070,1071,1070,4001
20230809,103000,62863497,1070,1070,1070,1070,0
20230809,102900,62863497,1070,1070,1070,1070,0
20230809,102800,62863497,1070,1070,1070,1070,5
20230809,102700,62858147,1067,1070,1071,1067,3674
20230809,102600,58926228,1070,1070,1070,1070,100
20230809,102500,58819228,1071,1071,1071,1071,0
20230809,102400,58819228,1071,1070,1071,1070,1423
20230809,102300,57295504,1070,1070,1070,1070,0
20230809,102200,57295504,1070,1070,1071,1070,1799
20230809,102100,55369118,1070,1070,1071,1070,6
20230809,102000,55362695,1070,1070,1070,1070,47
20230809,101900,55312405,1071,1070,1071,1070,1286
20230809,101800,53936384,1070,1070,1070,1070,4
20230809,101700,53932104,1070,1070,1070,1070,224
20230809,101600,53692424,1070,1070,1070,1070,0
20230809,101500,53692424,1070,1066,1070,1066,5895
20230809,101400,47408342,1066,1066,1066,1066,3
20230809,101300,47405144,1062,1062,1062,1062,0
20230809,101200,47405144,1062,1062,1062,1062,0
20230809,101100,47405144,1062,1062,1062,1062,0
20230809,101000,47405144,1062,1062,1062,1062,0
20230809,100900,47405144,1062,1062,1062,1062,0
20230809,100800,47405144,1062,1062,1062,1062,0
20230809,100700,47405144,1062,1062,1062,1062,0
20230809,100600,47405144,1062,1063,1063,1062,1300
20230809,100500,46024341,1066,1066,1066,1066,0
20230809,100400,46024341,1066,1066,1066,1066,0
20230809,100300,46024341,1066,1066,1066,1066,3
20230809,100200,46021143,1067,1067,1067,1067,0
20230809,100100,46021143,1067,1067,1067,1067,7
20230809,100000,46013674,1065,1065,1065,1065,722
20230809,095900,45244744,1065,1065,1065,1065,4
20230809,095800,45240484,1065,1068,1068,1065,126
20230809,095700,45105959,1070,1070,1070,1070,0
20230809,095600,45105959,1070,1070,1070,1070,0
20230809,095500,45105959,1070,1070,1070,1070,0
20230809,095400,45105959,1070,1070,1070,1070,0
20230809,095300,45105959,1070,1070,1070,1070,15
20230809,095200,45089909,1070,1065,1070,1065,1091
20230809,095100,43927989,1070,1070,1070,1070,0
20230809,095000,43927989,1070,1070,1070,1070,3
20230809,094900,43924779,1070,1070,1070,1070,15
20230809,094800,43908729,1070,1070,1070,1070,0
20230809,094700,43908729,1070,1070,1070,1070,3
20230809,094600,43905519,1060,1060,1060,1060,0
20230809,094500,43905519,1060,1060,1060,1060,0
20230809,094400,43905519,1060,1067,1067,1055,17410
20230809,094300,25438415,1069,1069,1069,1068,1610
20230809,094200,23717335,1069,1075,1075,1067,507
20230809,094100,23175279,1077,1077,1077,1077,0
20230809,094000,23175279,1077,1077,1077,1077,0
20230809,093900,23175279,1077,1077,1077,1077,1
20230809,093800,23174202,1077,1077,1077,1077,10
20230809,093700,23163432,1070,1076,1076,1070,6219
20230809,093600,16505793,1078,1078,1078,1078,262
20230809,093500,16223357,1077,1079,1079,1077,356
20230809,093400,15839857,1080,1080,1080,1080,0
20230809,093300,15839857,1080,1080,1080,1080,10
20230809,093200,15829057,1080,1080,1080,1080,1
20230809,093100,15827977,1078,1078,1078,1078,292
20230809,093000,15513201,1078,1077,1078,1077,1616
20230809,092900,13772768,1077,1077,1077,1077,0
20230809,092800,13772768,1077,1077,1077,1077,0
20230809,092700,13772768,1077,1077,1077,1077,0
20230809,092600,13772768,1077,1077,1077,1077,11
20230809,092500,13760921,1078,1078,1078,1078,12
20230809,092400,13747985,1078,1078,1078,1078,0
20230809,092300,13747985,1078,1078,1078,1078,71
20230809,092200,13671447,1079,1079,1079,1079,1
20230809,092100,13670368,1077,1076,1077,1076,730
20230809,092000,12884589,1076,1076,1076,1076,1
20230809,091900,12883513,1074,1076,1077,1074,12
20230809,091800,12870603,1073,1074,1074,1073,1292
20230809,091700,11484160,1074,1074,1076,1071,2637
20230809,091600,8652449,1075,1080,1080,1075,172
20230809,091500,8467316,1078,1081,1081,1078,62
20230809,091400,8400427,1079,1083,1083,1079,35
20230809,091300,8362552,1083,1085,1085,1083,301
20230809,091200,8035969,1087,1085,1087,1084,304
20230809,091100,7706126,1087,1087,1087,1087,0
20230809,091000,7706126,1087,1087,1087,1087,16
20230809,090900,7688734,1090,1090,1090,1090,0
20230809,090800,7688734,1090,1090,1090,1090,0
20230809,090700,7688734,1090,1087,1090,1087,100
20230809,090600,7579764,1080,1077,1080,1077,1462
20230809,090500,6000807,1078,1079,1080,1078,36
20230809,090400,5961937,1079,1078,1079,1076,930
20230809,090300,4958473,1079,1079,1079,1069,2509
20230809,090200,2266962,1079,1077,1091,1069,1621
20230809,090100,530691,1091,1093,1093,1076,173
20230809,090000,344449,1076,1076,1093,1076,320