KissMeData/299170/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,203000,99852757,1901,1901,1901,1901,1932
20230809,202900,99852757,1901,1901,1901,1901,0
20230809,202800,99852757,1901,1901,1901,1901,0
20230809,202700,99852757,1901,1901,1901,1901,0
20230809,202600,99852757,1901,1901,1901,1901,0
20230809,202500,99852757,1901,1901,1901,1901,0
20230809,202400,99852757,1901,1901,1901,1901,0
20230809,202300,99852757,1901,1901,1901,1901,0
20230809,202200,99852757,1901,1901,1901,1901,0
20230809,202100,99852757,1901,1901,1901,1901,0
20230809,202000,99852757,1901,1901,1901,1901,0
20230809,201900,99852757,1901,1901,1901,1901,0
20230809,201800,99852757,1901,1901,1901,1901,0
20230809,201700,99852757,1901,1901,1901,1901,0
20230809,201600,99852757,1901,1901,1901,1901,0
20230809,201500,99852757,1901,1901,1901,1901,0
20230809,201400,99852757,1901,1901,1901,1901,0
20230809,201300,99852757,1901,1901,1901,1901,0
20230809,201200,99852757,1901,1901,1901,1901,0
20230809,201100,99852757,1901,1901,1901,1901,0
20230809,201000,99852757,1901,1901,1901,1901,0
20230809,200900,99852757,1901,1901,1901,1901,0
20230809,200800,99852757,1901,1901,1901,1901,0
20230809,200700,99852757,1901,1901,1901,1901,0
20230809,200600,99852757,1901,1901,1901,1901,0
20230809,200500,99852757,1901,1901,1901,1901,0
20230809,200400,99852757,1901,1901,1901,1901,0
20230809,200300,99852757,1901,1901,1901,1901,0
20230809,200200,99852757,1901,1901,1901,1901,0
20230809,200100,99852757,1901,1901,1901,1901,0
20230809,200000,99852757,1901,1901,1901,1901,1932
20230809,195900,99852757,1901,1901,1901,1901,0
20230809,195800,99852757,1901,1901,1901,1901,0
20230809,195700,99852757,1901,1901,1901,1901,0
20230809,195600,99852757,1901,1901,1901,1901,0
20230809,195500,99852757,1901,1901,1901,1901,0
20230809,195400,99852757,1901,1901,1901,1901,0
20230809,195300,99852757,1901,1901,1901,1901,0
20230809,195200,99852757,1901,1901,1901,1901,0
20230809,195100,99852757,1901,1901,1901,1901,0
20230809,195000,99852757,1901,1901,1901,1901,0
20230809,194900,99852757,1901,1901,1901,1901,0
20230809,194800,99852757,1901,1901,1901,1901,0
20230809,194700,99852757,1901,1901,1901,1901,0
20230809,194600,99852757,1901,1901,1901,1901,0
20230809,194500,99852757,1901,1901,1901,1901,0
20230809,194400,99852757,1901,1901,1901,1901,0
20230809,194300,99852757,1901,1901,1901,1901,0
20230809,194200,99852757,1901,1901,1901,1901,0
20230809,194100,99852757,1901,1901,1901,1901,0
20230809,194000,99852757,1901,1901,1901,1901,0
20230809,193900,99852757,1901,1901,1901,1901,0
20230809,193800,99852757,1901,1901,1901,1901,0
20230809,193700,99852757,1901,1901,1901,1901,0
20230809,193600,99852757,1901,1901,1901,1901,0
20230809,193500,99852757,1901,1901,1901,1901,0
20230809,193400,99852757,1901,1901,1901,1901,0
20230809,193300,99852757,1901,1901,1901,1901,0
20230809,193200,99852757,1901,1901,1901,1901,0
20230809,193100,99852757,1901,1901,1901,1901,0
20230809,193000,99852757,1901,1901,1901,1901,1932
20230809,192900,99852757,1901,1901,1901,1901,0
20230809,192800,99852757,1901,1901,1901,1901,0
20230809,192700,99852757,1901,1901,1901,1901,0
20230809,192600,99852757,1901,1901,1901,1901,0
20230809,192500,99852757,1901,1901,1901,1901,0
20230809,192400,99852757,1901,1901,1901,1901,0
20230809,192300,99852757,1901,1901,1901,1901,0
20230809,192200,99852757,1901,1901,1901,1901,0
20230809,192100,99852757,1901,1901,1901,1901,0
20230809,192000,99852757,1901,1901,1901,1901,0
20230809,191900,99852757,1901,1901,1901,1901,0
20230809,191800,99852757,1901,1901,1901,1901,0
20230809,191700,99852757,1901,1901,1901,1901,0
20230809,191600,99852757,1901,1901,1901,1901,0
20230809,191500,99852757,1901,1901,1901,1901,0
20230809,191400,99852757,1901,1901,1901,1901,0
20230809,191300,99852757,1901,1901,1901,1901,0
20230809,191200,99852757,1901,1901,1901,1901,0
20230809,191100,99852757,1901,1901,1901,1901,0
20230809,191000,99852757,1901,1901,1901,1901,0
20230809,190900,99852757,1901,1901,1901,1901,0
20230809,190800,99852757,1901,1901,1901,1901,0
20230809,190700,99852757,1901,1901,1901,1901,0
20230809,190600,99852757,1901,1901,1901,1901,0
20230809,190500,99852757,1901,1901,1901,1901,0
20230809,190400,99852757,1901,1901,1901,1901,0
20230809,190300,99852757,1901,1901,1901,1901,0
20230809,190200,99852757,1901,1901,1901,1901,0
20230809,190100,99852757,1901,1901,1901,1901,0
20230809,190000,99852757,1901,1901,1901,1901,1932
20230809,185900,99852757,1901,1901,1901,1901,0
20230809,185800,99852757,1901,1901,1901,1901,0
20230809,185700,99852757,1901,1901,1901,1901,0
20230809,185600,99852757,1901,1901,1901,1901,0
20230809,185500,99852757,1901,1901,1901,1901,0
20230809,185400,99852757,1901,1901,1901,1901,0
20230809,185300,99852757,1901,1901,1901,1901,0
20230809,185200,99852757,1901,1901,1901,1901,0
20230809,185100,99852757,1901,1901,1901,1901,0
20230809,185000,99852757,1901,1901,1901,1901,0
20230809,184900,99852757,1901,1901,1901,1901,0
20230809,184800,99852757,1901,1901,1901,1901,0
20230809,184700,99852757,1901,1901,1901,1901,0
20230809,184600,99852757,1901,1901,1901,1901,0
20230809,184500,99852757,1901,1901,1901,1901,0
20230809,184400,99852757,1901,1901,1901,1901,0
20230809,184300,99852757,1901,1901,1901,1901,0
20230809,184200,99852757,1901,1901,1901,1901,0
20230809,184100,99852757,1901,1901,1901,1901,0
20230809,184000,99852757,1901,1901,1901,1901,0
20230809,183900,99852757,1901,1901,1901,1901,0
20230809,183800,99852757,1901,1901,1901,1901,0
20230809,183700,99852757,1901,1901,1901,1901,0
20230809,183600,99852757,1901,1901,1901,1901,0
20230809,183500,99852757,1901,1901,1901,1901,0
20230809,183400,99852757,1901,1901,1901,1901,0
20230809,183300,99852757,1901,1901,1901,1901,0
20230809,183200,99852757,1901,1901,1901,1901,0
20230809,183100,99852757,1901,1901,1901,1901,0
20230809,183000,99852757,1901,1901,1901,1901,1932
20230809,182900,99852757,1901,1901,1901,1901,0
20230809,182800,99852757,1901,1901,1901,1901,0
20230809,182700,99852757,1901,1901,1901,1901,0
20230809,182600,99852757,1901,1901,1901,1901,0
20230809,182500,99852757,1901,1901,1901,1901,0
20230809,182400,99852757,1901,1901,1901,1901,0
20230809,182300,99852757,1901,1901,1901,1901,0
20230809,182200,99852757,1901,1901,1901,1901,0
20230809,182100,99852757,1901,1901,1901,1901,0
20230809,182000,99852757,1901,1901,1901,1901,0
20230809,181900,99852757,1901,1901,1901,1901,0
20230809,181800,99852757,1901,1901,1901,1901,0
20230809,181700,99852757,1901,1901,1901,1901,0
20230809,181600,99852757,1901,1901,1901,1901,0
20230809,181500,99852757,1901,1901,1901,1901,0
20230809,181400,99852757,1901,1901,1901,1901,0
20230809,181300,99852757,1901,1901,1901,1901,0
20230809,181200,99852757,1901,1901,1901,1901,0
20230809,181100,99852757,1901,1901,1901,1901,0
20230809,181000,99852757,1901,1901,1901,1901,0
20230809,180900,99852757,1901,1901,1901,1901,0
20230809,180800,99852757,1901,1901,1901,1901,0
20230809,180700,99852757,1901,1901,1901,1901,0
20230809,180600,99852757,1901,1901,1901,1901,0
20230809,180500,99852757,1901,1901,1901,1901,0
20230809,180400,99852757,1901,1901,1901,1901,0
20230809,180300,99852757,1901,1901,1901,1901,0
20230809,180200,99852757,1901,1901,1901,1901,0
20230809,180100,99852757,1901,1901,1901,1901,0
20230809,180000,99852757,1901,1901,1901,1901,1932
20230809,175900,99852757,1901,1901,1901,1901,0
20230809,175800,99852757,1901,1901,1901,1901,0
20230809,175700,99852757,1901,1901,1901,1901,0
20230809,175600,99852757,1901,1901,1901,1901,0
20230809,175500,99852757,1901,1901,1901,1901,0
20230809,175400,99852757,1901,1901,1901,1901,0
20230809,175300,99852757,1901,1901,1901,1901,0
20230809,175200,99852757,1901,1901,1901,1901,0
20230809,175100,99852757,1901,1901,1901,1901,0
20230809,175000,99852757,1901,1901,1901,1901,0
20230809,174900,99852757,1901,1901,1901,1901,0
20230809,174800,99852757,1901,1901,1901,1901,0
20230809,174700,99852757,1901,1901,1901,1901,0
20230809,174600,99852757,1901,1901,1901,1901,0
20230809,174500,99852757,1901,1901,1901,1901,0
20230809,174400,99852757,1901,1901,1901,1901,0
20230809,174300,99852757,1901,1901,1901,1901,0
20230809,174200,99852757,1901,1901,1901,1901,0
20230809,174100,99852757,1901,1901,1901,1901,0
20230809,174000,99852757,1901,1901,1901,1901,0
20230809,173900,99852757,1901,1901,1901,1901,0
20230809,173800,99852757,1901,1901,1901,1901,0
20230809,173700,99852757,1901,1901,1901,1901,0
20230809,173600,99852757,1901,1901,1901,1901,0
20230809,173500,99852757,1901,1901,1901,1901,0
20230809,173400,99852757,1901,1901,1901,1901,0
20230809,173300,99852757,1901,1901,1901,1901,0
20230809,173200,99852757,1901,1901,1901,1901,0
20230809,173100,99852757,1901,1901,1901,1901,0
20230809,173000,99852757,1901,1901,1901,1901,1932
20230809,172900,99852757,1901,1901,1901,1901,0
20230809,172800,99852757,1901,1901,1901,1901,0
20230809,172700,99852757,1901,1901,1901,1901,0
20230809,172600,99852757,1901,1901,1901,1901,0
20230809,172500,99852757,1901,1901,1901,1901,0
20230809,172400,99852757,1901,1901,1901,1901,0
20230809,172300,99852757,1901,1901,1901,1901,0
20230809,172200,99852757,1901,1901,1901,1901,0
20230809,172100,99852757,1901,1901,1901,1901,0
20230809,172000,99852757,1901,1901,1901,1901,0
20230809,171900,99852757,1901,1901,1901,1901,0
20230809,171800,99852757,1901,1901,1901,1901,0
20230809,171700,99852757,1901,1901,1901,1901,0
20230809,171600,99852757,1901,1901,1901,1901,0
20230809,171500,99852757,1901,1901,1901,1901,0
20230809,171400,99852757,1901,1901,1901,1901,0
20230809,171300,99852757,1901,1901,1901,1901,0
20230809,171200,99852757,1901,1901,1901,1901,0
20230809,171100,99852757,1901,1901,1901,1901,0
20230809,171000,99852757,1901,1901,1901,1901,0
20230809,170900,99852757,1901,1901,1901,1901,0
20230809,170800,99852757,1901,1901,1901,1901,0
20230809,170700,99852757,1901,1901,1901,1901,0
20230809,170600,99852757,1901,1901,1901,1901,0
20230809,170500,99852757,1901,1901,1901,1901,0
20230809,170400,99852757,1901,1901,1901,1901,0
20230809,170300,99852757,1901,1901,1901,1901,0
20230809,170200,99852757,1901,1901,1901,1901,0
20230809,170100,99852757,1901,1901,1901,1901,0
20230809,170000,99852757,1901,1901,1901,1901,1932
20230809,165900,99852757,1901,1901,1901,1901,0
20230809,165800,99852757,1901,1901,1901,1901,0
20230809,165700,99852757,1901,1901,1901,1901,0
20230809,165600,99852757,1901,1901,1901,1901,0
20230809,165500,99852757,1901,1901,1901,1901,0
20230809,165400,99852757,1901,1901,1901,1901,0
20230809,165300,99852757,1901,1901,1901,1901,0
20230809,165200,99852757,1901,1901,1901,1901,0
20230809,165100,99852757,1901,1901,1901,1901,0
20230809,165000,99852757,1901,1901,1901,1901,0
20230809,164900,99852757,1901,1901,1901,1901,0
20230809,164800,99852757,1901,1901,1901,1901,0
20230809,164700,99852757,1901,1901,1901,1901,0
20230809,164600,99852757,1901,1901,1901,1901,0
20230809,164500,99852757,1901,1901,1901,1901,0
20230809,164400,99852757,1901,1901,1901,1901,0
20230809,164300,99852757,1901,1901,1901,1901,0
20230809,164200,99852757,1901,1901,1901,1901,0
20230809,164100,99852757,1901,1901,1901,1901,0
20230809,164000,99852757,1901,1901,1901,1901,0
20230809,163900,99852757,1901,1901,1901,1901,0
20230809,163800,99852757,1901,1901,1901,1901,0
20230809,163700,99852757,1901,1901,1901,1901,0
20230809,163600,99852757,1901,1901,1901,1901,0
20230809,163500,99852757,1901,1901,1901,1901,0
20230809,163400,99852757,1901,1901,1901,1901,0
20230809,163300,99852757,1901,1901,1901,1901,0
20230809,163200,99852757,1901,1901,1901,1901,0
20230809,163100,99852757,1901,1901,1901,1901,0
20230809,163000,99852757,1901,1901,1901,1901,1932
20230809,162900,99852757,1901,1901,1901,1901,0
20230809,162800,99852757,1901,1901,1901,1901,0
20230809,162700,99852757,1901,1901,1901,1901,0
20230809,162600,99852757,1901,1901,1901,1901,0
20230809,162500,99852757,1901,1901,1901,1901,0
20230809,162400,99852757,1901,1901,1901,1901,0
20230809,162300,99852757,1901,1901,1901,1901,0
20230809,162200,99852757,1901,1901,1901,1901,0
20230809,162100,99852757,1901,1901,1901,1901,0
20230809,162000,99852757,1901,1901,1901,1901,0
20230809,161900,99852757,1901,1901,1901,1901,0
20230809,161800,99852757,1901,1901,1901,1901,0
20230809,161700,99852757,1901,1901,1901,1901,0
20230809,161600,99852757,1901,1901,1901,1901,0
20230809,161500,99852757,1901,1901,1901,1901,0
20230809,161400,99852757,1901,1901,1901,1901,0
20230809,161300,99852757,1901,1901,1901,1901,0
20230809,161200,99852757,1901,1901,1901,1901,0
20230809,161100,99852757,1901,1901,1901,1901,0
20230809,161000,99852757,1901,1901,1901,1901,0
20230809,160900,99852757,1901,1901,1901,1901,0
20230809,160800,99852757,1901,1901,1901,1901,0
20230809,160700,99852757,1901,1901,1901,1901,0
20230809,160600,99852757,1901,1901,1901,1901,0
20230809,160500,99852757,1901,1901,1901,1901,0
20230809,160400,99852757,1901,1901,1901,1901,0
20230809,160300,99852757,1901,1901,1901,1901,0
20230809,160200,99852757,1901,1901,1901,1901,0
20230809,160100,99852757,1901,1901,1901,1901,0
20230809,160000,99852757,1901,1901,1901,1901,1932
20230809,155900,99852757,1901,1901,1901,1901,0
20230809,155800,99852757,1901,1901,1901,1901,0
20230809,155700,99852757,1901,1901,1901,1901,0
20230809,155600,99852757,1901,1901,1901,1901,0
20230809,155500,99852757,1901,1901,1901,1901,0
20230809,155400,99852757,1901,1901,1901,1901,0
20230809,155300,99852757,1901,1901,1901,1901,0
20230809,155200,99852757,1901,1901,1901,1901,0
20230809,155100,99852757,1901,1901,1901,1901,0
20230809,155000,99852757,1901,1901,1901,1901,0
20230809,154900,99852757,1901,1901,1901,1901,0
20230809,154800,99852757,1901,1901,1901,1901,0
20230809,154700,99852757,1901,1901,1901,1901,0
20230809,154600,99852757,1901,1901,1901,1901,0
20230809,154500,99852757,1901,1901,1901,1901,0
20230809,154400,99852757,1901,1901,1901,1901,0
20230809,154300,99852757,1901,1901,1901,1901,0
20230809,154200,99852757,1901,1901,1901,1901,0
20230809,154100,99852757,1901,1901,1901,1901,0
20230809,154000,99852757,1901,1901,1901,1901,0
20230809,153900,99852757,1901,1901,1901,1901,0
20230809,153800,99852757,1901,1901,1901,1901,0
20230809,153700,99852757,1901,1901,1901,1901,0
20230809,153600,99852757,1901,1901,1901,1901,0
20230809,153500,99852757,1901,1901,1901,1901,0
20230809,153400,99852757,1901,1901,1901,1901,0
20230809,153300,99852757,1901,1901,1901,1901,0
20230809,153200,99852757,1901,1901,1901,1901,0
20230809,153100,99852757,1901,1901,1901,1901,0
20230809,153000,99852757,1901,1901,1901,1901,3864
20230809,152900,96180025,1900,1900,1900,1900,0
20230809,152800,96180025,1900,1900,1900,1900,0
20230809,152700,96180025,1900,1900,1900,1900,0
20230809,152600,96180025,1900,1900,1900,1900,0
20230809,152500,96180025,1900,1900,1900,1900,0
20230809,152400,96180025,1900,1900,1900,1900,0
20230809,152300,96180025,1900,1900,1900,1900,0
20230809,152200,96180025,1900,1900,1900,1900,0
20230809,152100,96180025,1900,1900,1900,1900,0
20230809,152000,96180025,1900,1900,1900,1900,0
20230809,151900,96180025,1900,1900,1900,1894,57
20230809,151800,96071743,1900,1900,1900,1900,2
20230809,151700,96067943,1899,1899,1899,1899,0
20230809,151600,96067943,1899,1899,1899,1899,0
20230809,151500,96067943,1899,1899,1899,1899,0
20230809,151400,96067943,1899,1899,1899,1899,0
20230809,151300,96067943,1899,1899,1899,1899,0
20230809,151200,96067943,1899,1899,1899,1899,0
20230809,151100,96067943,1899,1899,1899,1899,0
20230809,151000,96067943,1899,1899,1899,1899,0
20230809,150900,96067943,1899,1899,1899,1899,2
20230809,150800,96064145,1892,1892,1892,1892,0
20230809,150700,96064145,1892,1892,1892,1892,0
20230809,150600,96064145,1892,1892,1892,1892,0
20230809,150500,96064145,1892,1892,1892,1892,0
20230809,150400,96064145,1892,1892,1892,1892,0
20230809,150300,96064145,1892,1893,1893,1892,1375
20230809,150200,93461334,1900,1900,1900,1900,0
20230809,150100,93461334,1900,1900,1900,1900,0
20230809,150000,93461334,1900,1893,1900,1893,276
20230809,145900,92938852,1892,1894,1894,1892,2099
20230809,145800,88965366,1898,1898,1898,1898,0
20230809,145700,88965366,1898,1898,1898,1898,0
20230809,145600,88965366,1898,1898,1898,1898,0
20230809,145500,88965366,1898,1897,1899,1897,740
20230809,145400,87560850,1894,1897,1897,1894,2
20230809,145300,87557059,1893,1893,1894,1893,1148
20230809,145200,85383867,1897,1897,1897,1897,0
20230809,145100,85383867,1897,1897,1897,1897,0
20230809,145000,85383867,1897,1897,1897,1897,0
20230809,144900,85383867,1897,1897,1897,1897,0
20230809,144800,85383867,1897,1897,1897,1897,9
20230809,144700,85366794,1896,1896,1896,1896,4
20230809,144600,85359210,1892,1898,1898,1892,2116
20230809,144500,81347065,1899,1899,1899,1899,0
20230809,144400,81347065,1899,1899,1899,1899,0
20230809,144300,81347065,1899,1899,1899,1899,680
20230809,144200,80055745,1900,1900,1900,1900,5
20230809,144100,80046245,1900,1900,1900,1899,3088
20230809,144000,74181918,1902,1902,1902,1902,0
20230809,143900,74181918,1902,1902,1902,1902,0
20230809,143800,74181918,1902,1902,1902,1902,317
20230809,143700,73578984,1900,1902,1902,1900,637
20230809,143600,72367484,1900,1900,1900,1900,0
20230809,143500,72367484,1900,1900,1900,1900,0
20230809,143400,72367484,1900,1900,1900,1900,0
20230809,143300,72367484,1900,1900,1900,1900,0
20230809,143200,72367484,1900,1902,1902,1900,84
20230809,143100,72207724,1902,1902,1902,1902,0
20230809,143000,72207724,1902,1902,1902,1902,0
20230809,142900,72207724,1902,1902,1902,1902,0
20230809,142800,72207724,1902,1902,1902,1902,0
20230809,142700,72207724,1902,1902,1902,1902,0
20230809,142600,72207724,1902,1902,1902,1902,0
20230809,142500,72207724,1902,1902,1902,1902,4
20230809,142400,72200116,1901,1901,1901,1901,0
20230809,142300,72200116,1901,1901,1901,1901,0
20230809,142200,72200116,1901,1901,1901,1901,0
20230809,142100,72200116,1901,1901,1901,1901,0
20230809,142000,72200116,1901,1901,1901,1901,0
20230809,141900,72200116,1901,1901,1901,1901,0
20230809,141800,72200116,1901,1901,1901,1901,0
20230809,141700,72200116,1901,1901,1901,1901,0
20230809,141600,72200116,1901,1901,1901,1901,0
20230809,141500,72200116,1901,1901,1901,1901,0
20230809,141400,72200116,1901,1901,1901,1901,0
20230809,141300,72200116,1901,1901,1901,1901,0
20230809,141200,72200116,1901,1901,1901,1901,0
20230809,141100,72200116,1901,1901,1901,1901,0
20230809,141000,72200116,1901,1901,1901,1901,0
20230809,140900,72200116,1901,1901,1901,1901,0
20230809,140800,72200116,1901,1901,1901,1901,0
20230809,140700,72200116,1901,1901,1901,1901,0
20230809,140600,72200116,1901,1901,1901,1901,0
20230809,140500,72200116,1901,1901,1901,1901,0
20230809,140400,72200116,1901,1902,1902,1901,11
20230809,140300,72179195,1902,1902,1902,1902,12
20230809,140200,72156371,1901,1902,1902,1901,3
20230809,140100,72150666,1902,1902,1902,1902,2
20230809,140000,72146862,1896,1902,1902,1896,32
20230809,135900,72086010,1896,1902,1902,1896,63
20230809,135800,71966202,1902,1902,1902,1902,0
20230809,135700,71966202,1902,1902,1902,1902,0
20230809,135600,71966202,1902,1902,1902,1902,140
20230809,135500,71699922,1902,1901,1902,1897,1611
20230809,135400,68640385,1897,1896,1897,1896,797
20230809,135300,67129168,1896,1896,1896,1896,0
20230809,135200,67129168,1896,1896,1896,1896,0
20230809,135100,67129168,1896,1896,1896,1896,0
20230809,135000,67129168,1896,1896,1896,1896,0
20230809,134900,67129168,1896,1896,1896,1896,0
20230809,134800,67129168,1896,1896,1896,1896,0
20230809,134700,67129168,1896,1896,1896,1896,0
20230809,134600,67129168,1896,1896,1896,1896,0
20230809,134500,67129168,1896,1896,1896,1896,0
20230809,134400,67129168,1896,1896,1896,1896,0
20230809,134300,67129168,1896,1896,1896,1896,0
20230809,134200,67129168,1896,1896,1896,1896,0
20230809,134100,67129168,1896,1896,1896,1896,0
20230809,134000,67129168,1896,1896,1896,1896,0
20230809,133900,67129168,1896,1896,1896,1896,0
20230809,133800,67129168,1896,1896,1896,1896,0
20230809,133700,67129168,1896,1896,1896,1896,0
20230809,133600,67129168,1896,1896,1896,1896,0
20230809,133500,67129168,1896,1896,1896,1896,0
20230809,133400,67129168,1896,1896,1896,1896,0
20230809,133300,67129168,1896,1896,1896,1896,0
20230809,133200,67129168,1896,1896,1896,1896,0
20230809,133100,67129168,1896,1896,1896,1896,3
20230809,133000,67123480,1896,1896,1896,1896,0
20230809,132900,67123480,1896,1895,1896,1895,2
20230809,132800,67119689,1893,1893,1893,1893,288
20230809,132700,66574505,1893,1893,1893,1893,5
20230809,132600,66565040,1890,1893,1893,1890,1072
20230809,132500,64538936,1893,1899,1900,1893,196
20230809,132400,64167777,1900,1900,1900,1900,0
20230809,132300,64167777,1900,1900,1900,1900,0
20230809,132200,64167777,1900,1900,1900,1895,790
20230809,132100,62670717,1896,1896,1896,1896,0
20230809,132000,62670717,1896,1898,1898,1896,2000
20230809,131900,58878569,1901,1901,1901,1901,0
20230809,131800,58878569,1901,1901,1901,1901,0
20230809,131700,58878569,1901,1901,1901,1901,0
20230809,131600,58878569,1901,1901,1901,1901,0
20230809,131500,58878569,1901,1901,1901,1901,0
20230809,131400,58878569,1901,1901,1901,1901,0
20230809,131300,58878569,1901,1901,1901,1901,1
20230809,131200,58876668,1899,1899,1899,1899,0
20230809,131100,58876668,1899,1899,1899,1899,0
20230809,131000,58876668,1899,1899,1899,1899,0
20230809,130900,58876668,1899,1899,1899,1899,0
20230809,130800,58876668,1899,1899,1899,1899,45
20230809,130700,58791213,1899,1899,1899,1899,0
20230809,130600,58791213,1899,1899,1899,1899,0
20230809,130500,58791213,1899,1899,1899,1899,0
20230809,130400,58791213,1899,1899,1899,1899,0
20230809,130300,58791213,1899,1899,1899,1899,10
20230809,130200,58772223,1899,1899,1899,1899,0
20230809,130100,58772223,1899,1899,1899,1899,5
20230809,130000,58762728,1898,1898,1898,1898,0
20230809,125900,58762728,1898,1898,1898,1898,278
20230809,125800,58235084,1898,1898,1898,1898,549
20230809,125700,57193082,1898,1898,1898,1898,0
20230809,125600,57193082,1898,1898,1898,1898,0
20230809,125500,57193082,1898,1898,1898,1898,0
20230809,125400,57193082,1898,1898,1898,1898,0
20230809,125300,57193082,1898,1898,1898,1898,30
20230809,125200,57136142,1896,1896,1896,1896,0
20230809,125100,57136142,1896,1896,1896,1896,214
20230809,125000,56730398,1898,1898,1898,1898,2
20230809,124900,56726602,1897,1897,1897,1897,0
20230809,124800,56726602,1897,1897,1897,1897,0
20230809,124700,56726602,1897,1897,1897,1897,0
20230809,124600,56726602,1897,1897,1897,1897,0
20230809,124500,56726602,1897,1897,1897,1897,0
20230809,124400,56726602,1897,1897,1897,1897,0
20230809,124300,56726602,1897,1897,1897,1897,156
20230809,124200,56430670,1897,1897,1897,1897,0
20230809,124100,56430670,1897,1897,1897,1897,0
20230809,124000,56430670,1897,1897,1897,1897,0
20230809,123900,56430670,1897,1897,1897,1897,0
20230809,123800,56430670,1897,1897,1897,1897,0
20230809,123700,56430670,1897,1897,1897,1897,0
20230809,123600,56430670,1897,1897,1897,1897,0
20230809,123500,56430670,1897,1897,1897,1897,0
20230809,123400,56430670,1897,1897,1897,1897,0
20230809,123300,56430670,1897,1897,1897,1897,0
20230809,123200,56430670,1897,1897,1897,1897,0
20230809,123100,56430670,1897,1897,1897,1897,0
20230809,123000,56430670,1897,1897,1897,1897,0
20230809,122900,56430670,1897,1897,1897,1897,0
20230809,122800,56430670,1897,1897,1897,1897,0
20230809,122700,56430670,1897,1897,1897,1897,0
20230809,122600,56430670,1897,1897,1897,1897,0
20230809,122500,56430670,1897,1897,1897,1897,0
20230809,122400,56430670,1897,1897,1897,1897,0
20230809,122300,56430670,1897,1897,1897,1897,0
20230809,122200,56430670,1897,1897,1897,1897,0
20230809,122100,56430670,1897,1897,1897,1897,0
20230809,122000,56430670,1897,1897,1897,1897,0
20230809,121900,56430670,1897,1897,1897,1897,0
20230809,121800,56430670,1897,1897,1897,1897,0
20230809,121700,56430670,1897,1897,1897,1897,0
20230809,121600,56430670,1897,1897,1897,1897,0
20230809,121500,56430670,1897,1897,1897,1897,0
20230809,121400,56430670,1897,1897,1897,1897,0
20230809,121300,56430670,1897,1897,1897,1897,0
20230809,121200,56430670,1897,1897,1897,1897,0
20230809,121100,56430670,1897,1897,1897,1897,0
20230809,121000,56430670,1897,1897,1897,1897,0
20230809,120900,56430670,1897,1897,1897,1897,0
20230809,120800,56430670,1897,1897,1897,1897,0
20230809,120700,56430670,1897,1897,1897,1897,0
20230809,120600,56430670,1897,1897,1897,1897,0
20230809,120500,56430670,1897,1897,1897,1897,0
20230809,120400,56430670,1897,1897,1897,1897,4
20230809,120300,56423082,1898,1898,1898,1898,0
20230809,120200,56423082,1898,1898,1898,1898,0
20230809,120100,56423082,1898,1898,1898,1898,0
20230809,120000,56423082,1898,1898,1898,1898,0
20230809,115900,56423082,1898,1898,1898,1898,2000
20230809,115800,52627082,1898,1898,1898,1898,0
20230809,115700,52627082,1898,1898,1898,1898,0
20230809,115600,52627082,1898,1898,1898,1898,0
20230809,115500,52627082,1898,1898,1898,1898,0
20230809,115400,52627082,1898,1898,1898,1898,0
20230809,115300,52627082,1898,1898,1898,1898,0
20230809,115200,52627082,1898,1898,1898,1898,0
20230809,115100,52627082,1898,1898,1898,1898,1
20230809,115000,52625184,1890,1890,1890,1890,0
20230809,114900,52625184,1890,1890,1890,1890,0
20230809,114800,52625184,1890,1896,1896,1890,1575
20230809,114700,49640907,1896,1902,1902,1896,5
20230809,114600,49631404,1900,1898,1900,1898,15
20230809,114500,49602930,1898,1898,1898,1898,0
20230809,114400,49602930,1898,1898,1898,1898,1263
20230809,114300,47205756,1901,1901,1901,1901,20
20230809,114200,47167736,1901,1901,1901,1901,500
20230809,114100,46217236,1902,1902,1902,1902,0
20230809,114000,46217236,1902,1902,1902,1902,0
20230809,113900,46217236,1902,1902,1902,1902,0
20230809,113800,46217236,1902,1902,1902,1902,0
20230809,113700,46217236,1902,1902,1902,1902,0
20230809,113600,46217236,1902,1902,1902,1902,0
20230809,113500,46217236,1902,1902,1902,1902,0
20230809,113400,46217236,1902,1902,1902,1902,0
20230809,113300,46217236,1902,1902,1902,1902,0
20230809,113200,46217236,1902,1902,1902,1902,0
20230809,113100,46217236,1902,1902,1902,1902,0
20230809,113000,46217236,1902,1902,1902,1902,1
20230809,112900,46215334,1897,1897,1897,1897,0
20230809,112800,46215334,1897,1897,1897,1897,0
20230809,112700,46215334,1897,1897,1897,1897,4
20230809,112600,46207746,1902,1902,1902,1902,2
20230809,112500,46203942,1897,1897,1897,1897,0
20230809,112400,46203942,1897,1899,1899,1897,1200
20230809,112300,43927292,1901,1901,1901,1901,0
20230809,112200,43927292,1901,1901,1901,1901,0
20230809,112100,43927292,1901,1901,1901,1901,0
20230809,112000,43927292,1901,1901,1901,1901,0
20230809,111900,43927292,1901,1901,1901,1901,0
20230809,111800,43927292,1901,1901,1901,1901,0
20230809,111700,43927292,1901,1901,1901,1901,43
20230809,111600,43845549,1901,1893,1901,1893,3268
20230809,111500,37644260,1893,1893,1893,1893,0
20230809,111400,37644260,1893,1892,1893,1892,4
20230809,111300,37636689,1890,1890,1891,1890,1342
20230809,111200,35099528,1887,1887,1887,1887,0
20230809,111100,35099528,1887,1887,1887,1887,0
20230809,111000,35099528,1887,1887,1887,1887,1500
20230809,110900,32269028,1890,1887,1890,1887,354
20230809,110800,31601025,1886,1886,1886,1886,0
20230809,110700,31601025,1886,1886,1886,1886,0
20230809,110600,31601025,1886,1886,1886,1886,0
20230809,110500,31601025,1886,1886,1886,1886,0
20230809,110400,31601025,1886,1886,1886,1886,0
20230809,110300,31601025,1886,1886,1886,1886,10
20230809,110200,31582165,1886,1886,1886,1886,0
20230809,110100,31582165,1886,1886,1886,1886,0
20230809,110000,31582165,1886,1886,1886,1886,0
20230809,105900,31582165,1886,1886,1886,1886,0
20230809,105800,31582165,1886,1886,1886,1886,1
20230809,105700,31580279,1884,1884,1884,1884,0
20230809,105600,31580279,1884,1884,1884,1884,0
20230809,105500,31580279,1884,1884,1884,1884,454
20230809,105400,30724943,1884,1884,1884,1884,0
20230809,105300,30724943,1884,1884,1884,1884,2
20230809,105200,30721175,1882,1882,1882,1882,0
20230809,105100,30721175,1882,1882,1882,1882,0
20230809,105000,30721175,1882,1882,1882,1882,0
20230809,104900,30721175,1882,1882,1882,1882,0
20230809,104800,30721175,1882,1882,1882,1882,0
20230809,104700,30721175,1882,1882,1882,1882,0
20230809,104600,30721175,1882,1882,1882,1882,0
20230809,104500,30721175,1882,1882,1882,1882,0
20230809,104400,30721175,1882,1882,1882,1882,0
20230809,104300,30721175,1882,1882,1882,1882,0
20230809,104200,30721175,1882,1882,1882,1882,0
20230809,104100,30721175,1882,1882,1882,1882,1200
20230809,104000,28462775,1883,1883,1883,1883,0
20230809,103900,28462775,1883,1883,1883,1883,0
20230809,103800,28462775,1883,1883,1883,1883,8
20230809,103700,28447711,1883,1883,1883,1883,222
20230809,103600,28029685,1883,1883,1883,1883,0
20230809,103500,28029685,1883,1883,1883,1883,0
20230809,103400,28029685,1883,1883,1883,1883,0
20230809,103300,28029685,1883,1883,1883,1883,0
20230809,103200,28029685,1883,1881,1883,1881,1225
20230809,103100,25725424,1881,1881,1881,1881,0
20230809,103000,25725424,1881,1881,1881,1881,0
20230809,102900,25725424,1881,1881,1881,1881,1
20230809,102800,25723543,1880,1880,1880,1880,0
20230809,102700,25723543,1880,1880,1880,1880,0
20230809,102600,25723543,1880,1880,1880,1880,0
20230809,102500,25723543,1880,1881,1881,1880,945
20230809,102400,23946921,1887,1887,1887,1887,0
20230809,102300,23946921,1887,1887,1887,1887,0
20230809,102200,23946921,1887,1887,1887,1887,0
20230809,102100,23946921,1887,1887,1887,1887,0
20230809,102000,23946921,1887,1887,1887,1887,0
20230809,101900,23946921,1887,1887,1887,1887,0
20230809,101800,23946921,1887,1887,1887,1887,0
20230809,101700,23946921,1887,1887,1887,1887,0
20230809,101600,23946921,1887,1887,1887,1887,0
20230809,101500,23946921,1887,1887,1887,1887,0
20230809,101400,23946921,1887,1887,1887,1887,301
20230809,101300,23378934,1887,1882,1887,1881,1502
20230809,101200,20553367,1880,1880,1880,1880,0
20230809,101100,20553367,1880,1880,1880,1880,0
20230809,101000,20553367,1880,1885,1885,1880,2580
20230809,100900,15698646,1885,1886,1886,1885,861
20230809,100800,14075651,1887,1888,1888,1887,683
20230809,100700,12786707,1887,1887,1887,1887,0
20230809,100600,12786707,1887,1887,1887,1887,0
20230809,100500,12786707,1887,1887,1887,1887,0
20230809,100400,12786707,1887,1887,1887,1887,0
20230809,100300,12786707,1887,1887,1887,1887,0
20230809,100200,12786707,1887,1887,1887,1887,41
20230809,100100,12709340,1886,1886,1886,1886,0
20230809,100000,12709340,1886,1886,1886,1886,1
20230809,095900,12707454,1888,1888,1888,1888,0
20230809,095800,12707454,1888,1888,1888,1888,0
20230809,095700,12707454,1888,1888,1888,1888,0
20230809,095600,12707454,1888,1888,1888,1888,0
20230809,095500,12707454,1888,1888,1888,1888,0
20230809,095400,12707454,1888,1888,1888,1888,0
20230809,095300,12707454,1888,1888,1888,1888,0
20230809,095200,12707454,1888,1888,1888,1888,0
20230809,095100,12707454,1888,1888,1888,1888,0
20230809,095000,12707454,1888,1888,1888,1888,0
20230809,094900,12707454,1888,1888,1888,1888,0
20230809,094800,12707454,1888,1888,1888,1888,0
20230809,094700,12707454,1888,1888,1888,1888,0
20230809,094600,12707454,1888,1888,1888,1888,0
20230809,094500,12707454,1888,1888,1888,1888,0
20230809,094400,12707454,1888,1888,1888,1888,1
20230809,094300,12705566,1887,1887,1887,1887,288
20230809,094200,12162110,1887,1887,1887,1887,1
20230809,094100,12160223,1885,1885,1885,1885,0
20230809,094000,12160223,1885,1885,1885,1885,1774
20230809,093900,8816233,1885,1885,1885,1885,0
20230809,093800,8816233,1885,1885,1885,1885,0
20230809,093700,8816233,1885,1885,1885,1885,0
20230809,093600,8816233,1885,1884,1885,1884,3
20230809,093500,8810580,1881,1885,1885,1881,71
20230809,093400,8676913,1885,1885,1885,1885,14
20230809,093300,8650523,1885,1885,1885,1885,0
20230809,093200,8650523,1885,1885,1885,1885,31
20230809,093100,8592088,1885,1885,1885,1885,0
20230809,093000,8592088,1885,1885,1885,1885,0
20230809,092900,8592088,1885,1885,1885,1885,0
20230809,092800,8592088,1885,1885,1885,1885,0
20230809,092700,8592088,1885,1885,1885,1885,0
20230809,092600,8592088,1885,1885,1885,1885,4
20230809,092500,8584548,1884,1884,1884,1884,13
20230809,092400,8560056,1882,1882,1882,1882,1
20230809,092300,8558174,1882,1882,1882,1882,0
20230809,092200,8558174,1882,1882,1882,1882,0
20230809,092100,8558174,1882,1882,1882,1882,0
20230809,092000,8558174,1882,1882,1882,1882,0
20230809,091900,8558174,1882,1882,1882,1882,1
20230809,091800,8556292,1880,1882,1882,1880,84
20230809,091700,8398224,1882,1882,1882,1882,113
20230809,091600,8185558,1882,1882,1882,1882,258
20230809,091500,7700002,1882,1882,1882,1882,0
20230809,091400,7700002,1882,1882,1882,1882,0
20230809,091300,7700002,1882,1882,1882,1882,0
20230809,091200,7700002,1882,1882,1882,1882,1
20230809,091100,7698120,1877,1875,1877,1875,374
20230809,091000,6996591,1874,1874,1874,1874,265
20230809,090900,6499981,1873,1874,1874,1873,84
20230809,090800,6342569,1876,1876,1876,1876,0
20230809,090700,6342569,1876,1871,1876,1871,997
20230809,090600,4473036,1870,1871,1871,1870,895
20230809,090500,2799186,1873,1873,1873,1873,1
20230809,090400,2797313,1870,1875,1877,1870,572
20230809,090300,1725402,1874,1879,1879,1874,110
20230809,090200,1519045,1885,1880,1885,1880,7
20230809,090100,1505880,1880,1880,1880,1880,0
20230809,090000,1505880,1880,1880,1880,1880,801