KissMeData/245620/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,202500,1629014222,1622,1622,1622,1622,11353
20230808,202400,1629014222,1622,1622,1622,1622,0
20230808,202300,1629014222,1622,1622,1622,1622,0
20230808,202200,1629014222,1622,1622,1622,1622,0
20230808,202100,1629014222,1622,1622,1622,1622,0
20230808,202000,1629014222,1622,1622,1622,1622,0
20230808,201900,1629014222,1622,1622,1622,1622,0
20230808,201800,1629014222,1622,1622,1622,1622,0
20230808,201700,1629014222,1622,1622,1622,1622,0
20230808,201600,1629014222,1622,1622,1622,1622,0
20230808,201500,1629014222,1622,1622,1622,1622,0
20230808,201400,1629014222,1622,1622,1622,1622,0
20230808,201300,1629014222,1622,1622,1622,1622,0
20230808,201200,1629014222,1622,1622,1622,1622,0
20230808,201100,1629014222,1622,1622,1622,1622,0
20230808,201000,1629014222,1622,1622,1622,1622,0
20230808,200900,1629014222,1622,1622,1622,1622,0
20230808,200800,1629014222,1622,1622,1622,1622,0
20230808,200700,1629014222,1622,1622,1622,1622,0
20230808,200600,1629014222,1622,1622,1622,1622,0
20230808,200500,1629014222,1622,1622,1622,1622,0
20230808,200400,1629014222,1622,1622,1622,1622,0
20230808,200300,1629014222,1622,1622,1622,1622,0
20230808,200200,1629014222,1622,1622,1622,1622,0
20230808,200100,1629014222,1622,1622,1622,1622,0
20230808,200000,1629014222,1622,1622,1622,1622,0
20230808,195900,1629014222,1622,1622,1622,1622,0
20230808,195800,1629014222,1622,1622,1622,1622,0
20230808,195700,1629014222,1622,1622,1622,1622,0
20230808,195600,1629014222,1622,1622,1622,1622,0
20230808,195500,1629014222,1622,1622,1622,1622,11353
20230808,195400,1629014222,1622,1622,1622,1622,0
20230808,195300,1629014222,1622,1622,1622,1622,0
20230808,195200,1629014222,1622,1622,1622,1622,0
20230808,195100,1629014222,1622,1622,1622,1622,0
20230808,195000,1629014222,1622,1622,1622,1622,0
20230808,194900,1629014222,1622,1622,1622,1622,0
20230808,194800,1629014222,1622,1622,1622,1622,0
20230808,194700,1629014222,1622,1622,1622,1622,0
20230808,194600,1629014222,1622,1622,1622,1622,0
20230808,194500,1629014222,1622,1622,1622,1622,0
20230808,194400,1629014222,1622,1622,1622,1622,0
20230808,194300,1629014222,1622,1622,1622,1622,0
20230808,194200,1629014222,1622,1622,1622,1622,0
20230808,194100,1629014222,1622,1622,1622,1622,0
20230808,194000,1629014222,1622,1622,1622,1622,0
20230808,193900,1629014222,1622,1622,1622,1622,0
20230808,193800,1629014222,1622,1622,1622,1622,0
20230808,193700,1629014222,1622,1622,1622,1622,0
20230808,193600,1629014222,1622,1622,1622,1622,0
20230808,193500,1629014222,1622,1622,1622,1622,0
20230808,193400,1629014222,1622,1622,1622,1622,0
20230808,193300,1629014222,1622,1622,1622,1622,0
20230808,193200,1629014222,1622,1622,1622,1622,0
20230808,193100,1629014222,1622,1622,1622,1622,0
20230808,193000,1629014222,1622,1622,1622,1622,0
20230808,192900,1629014222,1622,1622,1622,1622,0
20230808,192800,1629014222,1622,1622,1622,1622,0
20230808,192700,1629014222,1622,1622,1622,1622,0
20230808,192600,1629014222,1622,1622,1622,1622,0
20230808,192500,1629014222,1622,1622,1622,1622,11353
20230808,192400,1629014222,1622,1622,1622,1622,0
20230808,192300,1629014222,1622,1622,1622,1622,0
20230808,192200,1629014222,1622,1622,1622,1622,0
20230808,192100,1629014222,1622,1622,1622,1622,0
20230808,192000,1629014222,1622,1622,1622,1622,0
20230808,191900,1629014222,1622,1622,1622,1622,0
20230808,191800,1629014222,1622,1622,1622,1622,0
20230808,191700,1629014222,1622,1622,1622,1622,0
20230808,191600,1629014222,1622,1622,1622,1622,0
20230808,191500,1629014222,1622,1622,1622,1622,0
20230808,191400,1629014222,1622,1622,1622,1622,0
20230808,191300,1629014222,1622,1622,1622,1622,0
20230808,191200,1629014222,1622,1622,1622,1622,0
20230808,191100,1629014222,1622,1622,1622,1622,0
20230808,191000,1629014222,1622,1622,1622,1622,0
20230808,190900,1629014222,1622,1622,1622,1622,0
20230808,190800,1629014222,1622,1622,1622,1622,0
20230808,190700,1629014222,1622,1622,1622,1622,0
20230808,190600,1629014222,1622,1622,1622,1622,0
20230808,190500,1629014222,1622,1622,1622,1622,0
20230808,190400,1629014222,1622,1622,1622,1622,0
20230808,190300,1629014222,1622,1622,1622,1622,0
20230808,190200,1629014222,1622,1622,1622,1622,0
20230808,190100,1629014222,1622,1622,1622,1622,0
20230808,190000,1629014222,1622,1622,1622,1622,0
20230808,185900,1629014222,1622,1622,1622,1622,0
20230808,185800,1629014222,1622,1622,1622,1622,0
20230808,185700,1629014222,1622,1622,1622,1622,0
20230808,185600,1629014222,1622,1622,1622,1622,0
20230808,185500,1629014222,1622,1622,1622,1622,11353
20230808,185400,1629014222,1622,1622,1622,1622,0
20230808,185300,1629014222,1622,1622,1622,1622,0
20230808,185200,1629014222,1622,1622,1622,1622,0
20230808,185100,1629014222,1622,1622,1622,1622,0
20230808,185000,1629014222,1622,1622,1622,1622,0
20230808,184900,1629014222,1622,1622,1622,1622,0
20230808,184800,1629014222,1622,1622,1622,1622,0
20230808,184700,1629014222,1622,1622,1622,1622,0
20230808,184600,1629014222,1622,1622,1622,1622,0
20230808,184500,1629014222,1622,1622,1622,1622,0
20230808,184400,1629014222,1622,1622,1622,1622,0
20230808,184300,1629014222,1622,1622,1622,1622,0
20230808,184200,1629014222,1622,1622,1622,1622,0
20230808,184100,1629014222,1622,1622,1622,1622,0
20230808,184000,1629014222,1622,1622,1622,1622,0
20230808,183900,1629014222,1622,1622,1622,1622,0
20230808,183800,1629014222,1622,1622,1622,1622,0
20230808,183700,1629014222,1622,1622,1622,1622,0
20230808,183600,1629014222,1622,1622,1622,1622,0
20230808,183500,1629014222,1622,1622,1622,1622,0
20230808,183400,1629014222,1622,1622,1622,1622,0
20230808,183300,1629014222,1622,1622,1622,1622,0
20230808,183200,1629014222,1622,1622,1622,1622,0
20230808,183100,1629014222,1622,1622,1622,1622,0
20230808,183000,1629014222,1622,1622,1622,1622,0
20230808,182900,1629014222,1622,1622,1622,1622,0
20230808,182800,1629014222,1622,1622,1622,1622,0
20230808,182700,1629014222,1622,1622,1622,1622,0
20230808,182600,1629014222,1622,1622,1622,1622,0
20230808,182500,1629014222,1622,1622,1622,1622,11353
20230808,182400,1629014222,1622,1622,1622,1622,0
20230808,182300,1629014222,1622,1622,1622,1622,0
20230808,182200,1629014222,1622,1622,1622,1622,0
20230808,182100,1629014222,1622,1622,1622,1622,0
20230808,182000,1629014222,1622,1622,1622,1622,0
20230808,181900,1629014222,1622,1622,1622,1622,0
20230808,181800,1629014222,1622,1622,1622,1622,0
20230808,181700,1629014222,1622,1622,1622,1622,0
20230808,181600,1629014222,1622,1622,1622,1622,0
20230808,181500,1629014222,1622,1622,1622,1622,0
20230808,181400,1629014222,1622,1622,1622,1622,0
20230808,181300,1629014222,1622,1622,1622,1622,0
20230808,181200,1629014222,1622,1622,1622,1622,0
20230808,181100,1629014222,1622,1622,1622,1622,0
20230808,181000,1629014222,1622,1622,1622,1622,0
20230808,180900,1629014222,1622,1622,1622,1622,0
20230808,180800,1629014222,1622,1622,1622,1622,0
20230808,180700,1629014222,1622,1622,1622,1622,0
20230808,180600,1629014222,1622,1622,1622,1622,0
20230808,180500,1629014222,1622,1622,1622,1622,0
20230808,180400,1629014222,1622,1622,1622,1622,0
20230808,180300,1629014222,1622,1622,1622,1622,0
20230808,180200,1629014222,1622,1622,1622,1622,0
20230808,180100,1629014222,1622,1622,1622,1622,0
20230808,180000,1629014222,1622,1622,1622,1622,0
20230808,175900,1629014222,1622,1622,1622,1622,0
20230808,175800,1629014222,1622,1622,1622,1622,0
20230808,175700,1629014222,1622,1622,1622,1622,0
20230808,175600,1629014222,1622,1622,1622,1622,0
20230808,175500,1629014222,1622,1622,1622,1622,11353
20230808,175400,1629014222,1622,1622,1622,1622,0
20230808,175300,1629014222,1622,1622,1622,1622,0
20230808,175200,1629014222,1622,1622,1622,1622,0
20230808,175100,1629014222,1622,1622,1622,1622,0
20230808,175000,1629014222,1622,1622,1622,1622,0
20230808,174900,1629014222,1622,1622,1622,1622,0
20230808,174800,1629014222,1622,1622,1622,1622,0
20230808,174700,1629014222,1622,1622,1622,1622,0
20230808,174600,1629014222,1622,1622,1622,1622,0
20230808,174500,1629014222,1622,1622,1622,1622,0
20230808,174400,1629014222,1622,1622,1622,1622,0
20230808,174300,1629014222,1622,1622,1622,1622,0
20230808,174200,1629014222,1622,1622,1622,1622,0
20230808,174100,1629014222,1622,1622,1622,1622,0
20230808,174000,1629014222,1622,1622,1622,1622,0
20230808,173900,1629014222,1622,1622,1622,1622,0
20230808,173800,1629014222,1622,1622,1622,1622,0
20230808,173700,1629014222,1622,1622,1622,1622,0
20230808,173600,1629014222,1622,1622,1622,1622,0
20230808,173500,1629014222,1622,1622,1622,1622,0
20230808,173400,1629014222,1622,1622,1622,1622,0
20230808,173300,1629014222,1622,1622,1622,1622,0
20230808,173200,1629014222,1622,1622,1622,1622,0
20230808,173100,1629014222,1622,1622,1622,1622,0
20230808,173000,1629014222,1622,1622,1622,1622,0
20230808,172900,1629014222,1622,1622,1622,1622,0
20230808,172800,1629014222,1622,1622,1622,1622,0
20230808,172700,1629014222,1622,1622,1622,1622,0
20230808,172600,1629014222,1622,1622,1622,1622,0
20230808,172500,1629014222,1622,1622,1622,1622,11353
20230808,172400,1629014222,1622,1622,1622,1622,0
20230808,172300,1629014222,1622,1622,1622,1622,0
20230808,172200,1629014222,1622,1622,1622,1622,0
20230808,172100,1629014222,1622,1622,1622,1622,0
20230808,172000,1629014222,1622,1622,1622,1622,0
20230808,171900,1629014222,1622,1622,1622,1622,0
20230808,171800,1629014222,1622,1622,1622,1622,0
20230808,171700,1629014222,1622,1622,1622,1622,0
20230808,171600,1629014222,1622,1622,1622,1622,0
20230808,171500,1629014222,1622,1622,1622,1622,0
20230808,171400,1629014222,1622,1622,1622,1622,0
20230808,171300,1629014222,1622,1622,1622,1622,0
20230808,171200,1629014222,1622,1622,1622,1622,0
20230808,171100,1629014222,1622,1622,1622,1622,0
20230808,171000,1629014222,1622,1622,1622,1622,0
20230808,170900,1629014222,1622,1622,1622,1622,0
20230808,170800,1629014222,1622,1622,1622,1622,0
20230808,170700,1629014222,1622,1622,1622,1622,0
20230808,170600,1629014222,1622,1622,1622,1622,0
20230808,170500,1629014222,1622,1622,1622,1622,0
20230808,170400,1629014222,1622,1622,1622,1622,0
20230808,170300,1629014222,1622,1622,1622,1622,0
20230808,170200,1629014222,1622,1622,1622,1622,0
20230808,170100,1629014222,1622,1622,1622,1622,0
20230808,170000,1629014222,1622,1622,1622,1622,0
20230808,165900,1629014222,1622,1622,1622,1622,0
20230808,165800,1629014222,1622,1622,1622,1622,0
20230808,165700,1629014222,1622,1622,1622,1622,0
20230808,165600,1629014222,1622,1622,1622,1622,0
20230808,165500,1629014222,1622,1622,1622,1622,11353
20230808,165400,1629014222,1622,1622,1622,1622,0
20230808,165300,1629014222,1622,1622,1622,1622,0
20230808,165200,1629014222,1622,1622,1622,1622,0
20230808,165100,1629014222,1622,1622,1622,1622,0
20230808,165000,1629014222,1622,1622,1622,1622,0
20230808,164900,1629014222,1622,1622,1622,1622,0
20230808,164800,1629014222,1622,1622,1622,1622,0
20230808,164700,1629014222,1622,1622,1622,1622,0
20230808,164600,1629014222,1622,1622,1622,1622,0
20230808,164500,1629014222,1622,1622,1622,1622,0
20230808,164400,1629014222,1622,1622,1622,1622,0
20230808,164300,1629014222,1622,1622,1622,1622,0
20230808,164200,1629014222,1622,1622,1622,1622,0
20230808,164100,1629014222,1622,1622,1622,1622,0
20230808,164000,1629014222,1622,1622,1622,1622,0
20230808,163900,1629014222,1622,1622,1622,1622,0
20230808,163800,1629014222,1622,1622,1622,1622,0
20230808,163700,1629014222,1622,1622,1622,1622,0
20230808,163600,1629014222,1622,1622,1622,1622,0
20230808,163500,1629014222,1622,1622,1622,1622,0
20230808,163400,1629014222,1622,1622,1622,1622,0
20230808,163300,1629014222,1622,1622,1622,1622,0
20230808,163200,1629014222,1622,1622,1622,1622,0
20230808,163100,1629014222,1622,1622,1622,1622,0
20230808,163000,1629014222,1622,1622,1622,1622,0
20230808,162900,1629014222,1622,1622,1622,1622,0
20230808,162800,1629014222,1622,1622,1622,1622,0
20230808,162700,1629014222,1622,1622,1622,1622,0
20230808,162600,1629014222,1622,1622,1622,1622,0
20230808,162500,1629014222,1622,1622,1622,1622,11353
20230808,162400,1629014222,1622,1622,1622,1622,0
20230808,162300,1629014222,1622,1622,1622,1622,0
20230808,162200,1629014222,1622,1622,1622,1622,0
20230808,162100,1629014222,1622,1622,1622,1622,0
20230808,162000,1629014222,1622,1622,1622,1622,0
20230808,161900,1629014222,1622,1622,1622,1622,0
20230808,161800,1629014222,1622,1622,1622,1622,0
20230808,161700,1629014222,1622,1622,1622,1622,0
20230808,161600,1629014222,1622,1622,1622,1622,0
20230808,161500,1629014222,1622,1622,1622,1622,0
20230808,161400,1629014222,1622,1622,1622,1622,0
20230808,161300,1629014222,1622,1622,1622,1622,0
20230808,161200,1629014222,1622,1622,1622,1622,0
20230808,161100,1629014222,1622,1622,1622,1622,0
20230808,161000,1629014222,1622,1622,1622,1622,0
20230808,160900,1629014222,1622,1622,1622,1622,0
20230808,160800,1629014222,1622,1622,1622,1622,0
20230808,160700,1629014222,1622,1622,1622,1622,0
20230808,160600,1629014222,1622,1622,1622,1622,0
20230808,160500,1629014222,1622,1622,1622,1622,0
20230808,160400,1629014222,1622,1622,1622,1622,0
20230808,160300,1629014222,1622,1622,1622,1622,0
20230808,160200,1629014222,1622,1622,1622,1622,0
20230808,160100,1629014222,1622,1622,1622,1622,0
20230808,160000,1629014222,1622,1622,1622,1622,0
20230808,155900,1629014222,1622,1622,1622,1622,0
20230808,155800,1629014222,1622,1622,1622,1622,0
20230808,155700,1629014222,1622,1622,1622,1622,0
20230808,155600,1629014222,1622,1622,1622,1622,0
20230808,155500,1629014222,1622,1622,1622,1622,11353
20230808,155400,1629014222,1622,1622,1622,1622,0
20230808,155300,1629014222,1622,1622,1622,1622,0
20230808,155200,1629014222,1622,1622,1622,1622,0
20230808,155100,1629014222,1622,1622,1622,1622,0
20230808,155000,1629014222,1622,1622,1622,1622,0
20230808,154900,1629014222,1622,1622,1622,1622,0
20230808,154800,1629014222,1622,1622,1622,1622,0
20230808,154700,1629014222,1622,1622,1622,1622,0
20230808,154600,1629014222,1622,1622,1622,1622,0
20230808,154500,1629014222,1622,1622,1622,1622,0
20230808,154400,1629014222,1622,1622,1622,1622,0
20230808,154300,1629014222,1622,1622,1622,1622,0
20230808,154200,1629014222,1622,1622,1622,1622,0
20230808,154100,1629014222,1622,1622,1622,1622,0
20230808,154000,1629014222,1622,1622,1622,1622,0
20230808,153900,1629014222,1622,1622,1622,1622,0
20230808,153800,1629014222,1622,1622,1622,1622,0
20230808,153700,1629014222,1622,1622,1622,1622,0
20230808,153600,1629014222,1622,1622,1622,1622,0
20230808,153500,1629014222,1622,1622,1622,1622,0
20230808,153400,1629014222,1622,1622,1622,1622,0
20230808,153300,1629014222,1622,1622,1622,1622,0
20230808,153200,1629014222,1622,1622,1622,1622,0
20230808,153100,1629014222,1622,1622,1622,1622,0
20230808,153000,1629014222,1622,1622,1622,1622,11353
20230808,152900,1610599656,1618,1618,1618,1618,0
20230808,152800,1610599656,1618,1618,1618,1618,0
20230808,152700,1610599656,1618,1618,1618,1618,0
20230808,152600,1610599656,1618,1618,1618,1618,0
20230808,152500,1610599656,1618,1618,1618,1618,0
20230808,152400,1610599656,1618,1618,1618,1618,0
20230808,152300,1610599656,1618,1618,1618,1618,0
20230808,152200,1610599656,1618,1618,1618,1618,0
20230808,152100,1610599656,1618,1618,1618,1618,0
20230808,152000,1610599656,1618,1618,1618,1618,0
20230808,151900,1610599656,1618,1618,1618,1618,881
20230808,151800,1609174198,1618,1610,1618,1607,2861
20230808,151700,1604569697,1610,1613,1614,1610,1980
20230808,151600,1601379244,1620,1620,1620,1620,1007
20230808,151500,1599747904,1620,1620,1621,1620,552
20230808,151400,1598853407,1620,1620,1620,1620,300
20230808,151300,1598367407,1622,1617,1622,1607,2082
20230808,151200,1594992028,1621,1620,1621,1620,5051
20230808,151100,1586807408,1621,1613,1621,1607,670
20230808,151000,1585723730,1613,1613,1613,1613,2322
20230808,150900,1581978344,1613,1606,1613,1606,218
20230808,150800,1581628110,1613,1605,1613,1605,1718
20230808,150700,1578868851,1604,1604,1604,1603,3917
20230808,150600,1572586147,1604,1609,1609,1604,2666
20230808,150500,1568305955,1607,1610,1610,1607,469
20230808,150400,1567551972,1621,1622,1622,1605,4741
20230808,150300,1559929844,1622,1624,1625,1610,1837
20230808,150200,1556953087,1624,1615,1624,1609,2083
20230808,150100,1553596937,1625,1620,1625,1615,3412
20230808,150000,1548059446,1620,1619,1620,1619,1070
20230808,145900,1546326052,1620,1607,1620,1607,5093
20230808,145800,1538127730,1607,1605,1607,1605,2665
20230808,145700,1533847005,1603,1604,1604,1603,726
20230808,145600,1532683214,1603,1606,1606,1603,7613
20230808,145500,1520475870,1605,1605,1606,1605,3321
20230808,145400,1515145351,1604,1609,1609,1604,3155
20230808,145300,1510080738,1609,1609,1609,1608,443
20230808,145200,1509367953,1608,1608,1608,1605,1086
20230808,145100,1507624109,1608,1608,1609,1608,1262
20230808,145000,1505594812,1607,1608,1609,1607,2593
20230808,144900,1501423248,1604,1609,1609,1604,441
20230808,144800,1500715680,1609,1609,1609,1603,402
20230808,144700,1500070062,1609,1601,1609,1601,1191
20230808,144600,1498160465,1608,1608,1609,1601,1471
20230808,144500,1495801282,1602,1607,1607,1601,15988
20230808,144400,1470187821,1607,1609,1609,1607,33
20230808,144300,1470134736,1610,1610,1610,1610,1
20230808,144200,1470133126,1610,1610,1610,1607,2463
20230808,144100,1466173040,1610,1610,1610,1608,1545
20230808,144000,1463688590,1608,1610,1610,1608,267
20230808,143900,1463259032,1611,1611,1611,1611,2
20230808,143800,1463255810,1611,1609,1611,1607,963
20230808,143700,1461707158,1610,1611,1611,1610,698
20230808,143600,1460583376,1610,1610,1610,1610,500
20230808,143500,1459778376,1611,1611,1611,1611,1309
20230808,143400,1457669577,1611,1611,1611,1607,1502
20230808,143300,1455254095,1611,1611,1611,1607,4626
20230808,143200,1447810630,1611,1611,1611,1611,537
20230808,143100,1446945523,1607,1615,1616,1607,3607
20230808,143000,1441125454,1614,1614,1614,1613,170
20230808,142900,1440851114,1614,1616,1616,1614,151
20230808,142800,1440607175,1615,1615,1616,1615,1030
20230808,142700,1438942774,1616,1616,1616,1615,124
20230808,142600,1438742400,1616,1610,1616,1610,29
20230808,142500,1438695572,1610,1610,1610,1610,1304
20230808,142400,1436596132,1600,1613,1613,1600,38398
20230808,142300,1374857408,1613,1616,1616,1613,5332
20230808,142200,1366252234,1616,1616,1616,1616,35
20230808,142100,1366195674,1616,1616,1616,1616,16
20230808,142000,1366169818,1617,1615,1617,1614,1182
20230808,141900,1364260876,1614,1617,1617,1614,3527
20230808,141800,1358563314,1617,1618,1619,1617,2628
20230808,141700,1354312749,1618,1620,1620,1618,785
20230808,141600,1353041858,1620,1620,1621,1620,689
20230808,141500,1351925677,1621,1620,1621,1620,126
20230808,141400,1351721443,1620,1618,1620,1618,2576
20230808,141300,1347548799,1618,1618,1618,1618,41
20230808,141200,1347482461,1620,1617,1620,1617,697
20230808,141100,1346355037,1620,1620,1620,1617,1319
20230808,141000,1344219962,1620,1617,1620,1617,35
20230808,140900,1344163301,1617,1620,1620,1617,3846
20230808,140800,1337939928,1620,1620,1620,1620,309
20230808,140700,1337439348,1620,1621,1627,1618,2657
20230808,140600,1333128825,1626,1625,1626,1620,17141
20230808,140500,1305317155,1625,1629,1629,1625,52058
20230808,140400,1220563955,1629,1630,1630,1629,695
20230808,140300,1219431701,1629,1631,1631,1629,5721
20230808,140200,1210109597,1630,1633,1636,1630,2315
20230808,140100,1206331879,1633,1636,1636,1633,64
20230808,140000,1206227337,1636,1633,1636,1633,136
20230808,135900,1206005213,1636,1633,1637,1633,1345
20230808,135800,1203805059,1634,1637,1637,1633,331
20230808,135700,1203263586,1636,1636,1637,1636,1678
20230808,135600,1200518376,1635,1635,1635,1635,0
20230808,135500,1200518376,1635,1630,1635,1630,146
20230808,135400,1200279696,1630,1633,1633,1630,1371
20230808,135300,1198042823,1633,1633,1633,1633,2100
20230808,135200,1194613523,1633,1633,1633,1633,55
20230808,135100,1194523708,1633,1633,1633,1633,2
20230808,135000,1194520442,1634,1634,1634,1632,487
20230808,134900,1193724818,1634,1634,1634,1632,130
20230808,134800,1193512498,1634,1635,1635,1634,111
20230808,134700,1193331114,1635,1635,1635,1635,78
20230808,134600,1193203584,1635,1636,1636,1632,137
20230808,134500,1192979586,1637,1637,1637,1637,0
20230808,134400,1192979586,1637,1637,1637,1637,10
20230808,134300,1192963216,1632,1632,1632,1632,29
20230808,134200,1192915888,1631,1631,1631,1631,1388
20230808,134100,1190652060,1631,1631,1631,1631,15
20230808,134000,1190627595,1630,1630,1630,1630,5
20230808,133900,1190619445,1631,1631,1631,1631,0
20230808,133800,1190619445,1631,1631,1631,1631,210
20230808,133700,1190276935,1631,1631,1631,1631,55
20230808,133600,1190187230,1628,1630,1630,1628,977
20230808,133500,1188596053,1632,1631,1632,1631,944
20230808,133400,1187055571,1631,1631,1631,1631,55
20230808,133300,1186965866,1628,1628,1628,1628,19
20230808,133200,1186934934,1628,1628,1628,1628,0
20230808,133100,1186934934,1628,1628,1628,1628,15
20230808,133000,1186910514,1628,1628,1628,1627,5397
20230808,132900,1178126839,1628,1631,1632,1628,6044
20230808,132800,1168275238,1631,1631,1631,1631,2419
20230808,132700,1164329849,1631,1632,1633,1631,259
20230808,132600,1163907270,1631,1633,1634,1631,4385
20230808,132500,1156749609,1633,1634,1634,1633,826
20230808,132400,1155399928,1635,1634,1635,1634,242
20230808,132300,1155004490,1634,1634,1634,1634,1266
20230808,132200,1152935846,1634,1638,1638,1634,5084
20230808,132100,1144627988,1638,1635,1638,1634,2192
20230808,132000,1141043788,1635,1635,1635,1635,54
20230808,131900,1140955498,1635,1639,1642,1635,684
20230808,131800,1139835417,1639,1639,1639,1639,1344
20230808,131700,1137632601,1635,1635,1635,1635,1
20230808,131600,1137630966,1635,1635,1635,1635,424
20230808,131500,1136937726,1635,1635,1635,1635,20
20230808,131400,1136905026,1635,1636,1636,1635,2231
20230808,131300,1133257120,1640,1636,1640,1636,2003
20230808,131200,1129980200,1636,1640,1640,1636,4465
20230808,131100,1122667672,1640,1641,1641,1640,3
20230808,131000,1122662751,1641,1641,1641,1641,1
20230808,130900,1122661110,1642,1641,1642,1640,2600
20230808,130800,1118396047,1641,1641,1641,1641,51
20230808,130700,1118312356,1641,1641,1641,1641,434
20230808,130600,1117600162,1641,1641,1641,1641,55
20230808,130500,1117509907,1641,1642,1642,1641,1566
20230808,130400,1114940001,1642,1642,1642,1642,0
20230808,130300,1114940001,1642,1642,1642,1642,746
20230808,130200,1113715069,1642,1642,1642,1642,500
20230808,130100,1112894069,1641,1641,1641,1641,2000
20230808,130000,1109612069,1641,1638,1641,1638,2756
20230808,125900,1105089485,1638,1638,1638,1638,100
20230808,125800,1104925685,1638,1641,1641,1638,71
20230808,125700,1104809327,1641,1640,1641,1640,1411
20230808,125600,1102494710,1640,1639,1640,1639,1483
20230808,125500,1100063073,1636,1636,1636,1636,0
20230808,125400,1100063073,1636,1636,1636,1636,0
20230808,125300,1100063073,1636,1636,1636,1636,0
20230808,125200,1100063073,1636,1636,1636,1636,0
20230808,125100,1100063073,1636,1639,1639,1636,30
20230808,125000,1100013983,1640,1640,1640,1640,20
20230808,124900,1099981183,1635,1636,1636,1635,2724
20230808,124800,1095527419,1635,1635,1635,1635,0
20230808,124700,1095527419,1635,1640,1640,1635,2889
20230808,124600,1090800356,1637,1638,1638,1637,2344
20230808,124500,1086963204,1638,1639,1639,1638,1515
20230808,124400,1084481066,1639,1639,1639,1639,0
20230808,124300,1084481066,1639,1639,1639,1639,21
20230808,124200,1084446647,1639,1639,1639,1639,2
20230808,124100,1084443369,1640,1640,1640,1640,1464
20230808,124000,1082042409,1640,1641,1641,1640,520
20230808,123900,1081189099,1641,1642,1642,1641,1280
20230808,123800,1079088614,1643,1643,1643,1643,214
20230808,123700,1078737012,1642,1642,1642,1642,28
20230808,123600,1078691036,1642,1643,1643,1642,20
20230808,123500,1078658194,1643,1643,1643,1643,26
20230808,123400,1078615476,1644,1643,1644,1643,6
20230808,123300,1078605613,1644,1645,1645,1644,38
20230808,123200,1078543128,1640,1640,1640,1640,1
20230808,123100,1078541488,1640,1640,1640,1640,10
20230808,123000,1078525088,1640,1642,1642,1640,698
20230808,122900,1077379512,1642,1642,1642,1642,0
20230808,122800,1077379512,1642,1642,1642,1642,0
20230808,122700,1077379512,1642,1642,1642,1642,0
20230808,122600,1077379512,1642,1642,1642,1642,0
20230808,122500,1077379512,1642,1642,1642,1642,515
20230808,122400,1076533882,1642,1642,1642,1642,0
20230808,122300,1076533882,1642,1642,1642,1642,3000
20230808,122200,1071607882,1642,1643,1643,1642,3712
20230808,122100,1065512594,1643,1643,1643,1643,167
20230808,122000,1065238213,1643,1643,1643,1643,2219
20230808,121900,1061592396,1643,1643,1643,1643,0
20230808,121800,1061592396,1643,1643,1643,1643,0
20230808,121700,1061592396,1643,1644,1644,1643,682
20230808,121600,1060471293,1645,1645,1645,1645,162
20230808,121500,1060204803,1644,1644,1644,1644,0
20230808,121400,1060204803,1644,1644,1644,1644,101
20230808,121300,1060038759,1644,1644,1644,1644,100
20230808,121200,1059874359,1642,1642,1642,1642,0
20230808,121100,1059874359,1642,1642,1642,1642,0
20230808,121000,1059874359,1642,1642,1642,1642,1147
20230808,120900,1057990985,1642,1642,1642,1640,2128
20230808,120800,1054497973,1642,1642,1642,1642,0
20230808,120700,1054497973,1642,1642,1642,1642,0
20230808,120600,1054497973,1642,1642,1642,1642,1
20230808,120500,1054496331,1642,1641,1642,1641,6911
20230808,120400,1043148483,1641,1641,1641,1641,510
20230808,120300,1042311573,1640,1640,1640,1640,0
20230808,120200,1042311573,1640,1640,1640,1640,574
20230808,120100,1041370213,1637,1637,1637,1637,0
20230808,120000,1041370213,1637,1637,1638,1637,6027
20230808,115900,1031503214,1637,1637,1637,1637,10
20230808,115800,1031486844,1636,1636,1636,1636,20
20230808,115700,1031454124,1636,1636,1636,1636,0
20230808,115600,1031454124,1636,1637,1637,1636,150
20230808,115500,1031208616,1637,1638,1638,1637,2500
20230808,115400,1027116004,1638,1638,1638,1638,5000
20230808,115300,1018926004,1637,1637,1637,1637,5
20230808,115200,1018917819,1637,1638,1640,1637,600
20230808,115100,1017935413,1640,1635,1640,1635,126
20230808,115000,1017729353,1635,1636,1636,1635,2000
20230808,114900,1014458323,1636,1636,1636,1636,0
20230808,114800,1014458323,1636,1635,1636,1635,330
20230808,114700,1013918769,1636,1636,1636,1636,46
20230808,114600,1013843513,1636,1640,1641,1636,431
20230808,114500,1013138348,1641,1641,1641,1638,106
20230808,114400,1012964534,1641,1641,1641,1641,0
20230808,114300,1012964534,1641,1641,1641,1641,4
20230808,114200,1012957970,1639,1641,1641,1639,5
20230808,114100,1012949771,1641,1641,1641,1641,151
20230808,114000,1012701980,1641,1641,1641,1641,12
20230808,113900,1012682288,1641,1638,1641,1638,52
20230808,113800,1012596962,1641,1641,1641,1641,7
20230808,113700,1012585475,1641,1641,1642,1638,341
20230808,113600,1012026051,1641,1641,1641,1641,580
20230808,113500,1011074271,1641,1641,1641,1641,4847
20230808,113400,1003120344,1641,1641,1641,1641,26
20230808,113300,1003077678,1642,1639,1642,1639,720
20230808,113200,1001896465,1638,1638,1638,1638,1
20230808,113100,1001894827,1638,1636,1638,1636,4
20230808,113000,1001888279,1636,1636,1636,1636,1964
20230808,112900,998675175,1636,1636,1636,1636,0
20230808,112800,998675175,1636,1636,1636,1636,127
20230808,112700,998467403,1636,1636,1636,1636,57
20230808,112600,998374151,1636,1636,1636,1636,82
20230808,112500,998239999,1636,1636,1636,1636,37
20230808,112400,998179467,1636,1636,1636,1636,1
20230808,112300,998177831,1631,1631,1631,1631,16
20230808,112200,998151735,1631,1631,1631,1631,551
20230808,112100,997253054,1631,1631,1631,1631,16
20230808,112000,997226958,1631,1631,1631,1631,493
20230808,111900,996422875,1631,1631,1631,1631,0
20230808,111800,996422875,1631,1631,1631,1631,11
20230808,111700,996404934,1630,1630,1630,1630,0
20230808,111600,996404934,1630,1630,1630,1630,303
20230808,111500,995911044,1630,1631,1631,1630,205
20230808,111400,995576864,1630,1629,1630,1629,128
20230808,111300,995368225,1629,1630,1630,1629,658
20230808,111200,994296280,1631,1631,1631,1629,3854
20230808,111100,988016744,1631,1634,1634,1631,3743
20230808,111000,981900935,1634,1634,1634,1633,483
20230808,110900,981111913,1634,1634,1634,1634,16
20230808,110800,981085769,1634,1632,1634,1632,118
20230808,110700,980892963,1630,1631,1631,1630,4317
20230808,110600,973855543,1630,1630,1630,1630,458
20230808,110500,973109003,1630,1631,1631,1630,4412
20230808,110400,965917343,1630,1630,1630,1630,0
20230808,110300,965917343,1630,1633,1633,1630,12174
20230808,110200,946056162,1633,1635,1635,1633,3716
20230808,110100,939984679,1635,1635,1635,1635,1540
20230808,110000,937466779,1635,1635,1635,1635,1632
20230808,105900,934798459,1636,1637,1637,1635,7564
20230808,105800,922428042,1637,1646,1646,1637,101
20230808,105700,922262696,1637,1637,1637,1637,59
20230808,105600,922166113,1638,1644,1647,1638,288
20230808,105500,921693637,1644,1644,1644,1644,5
20230808,105400,921685417,1635,1648,1649,1635,7226
20230808,105300,909823667,1648,1648,1648,1648,2
20230808,105200,909820371,1644,1644,1644,1644,0
20230808,105100,909820371,1644,1644,1644,1644,0
20230808,105000,909820371,1644,1644,1644,1644,7
20230808,104900,909808863,1644,1644,1644,1644,100
20230808,104800,909644463,1647,1647,1647,1647,10
20230808,104700,909627993,1647,1647,1647,1647,200
20230808,104600,909298593,1644,1644,1644,1644,1288
20230808,104500,907181121,1644,1644,1644,1644,0
20230808,104400,907181121,1644,1645,1645,1644,500
20230808,104300,906359108,1645,1644,1645,1644,21
20230808,104200,906324564,1644,1645,1645,1644,1000
20230808,104100,904679862,1645,1654,1654,1645,139
20230808,104000,904450415,1654,1645,1654,1645,212
20230808,103900,904099966,1643,1643,1644,1642,1321
20230808,103800,901929885,1656,1645,1656,1642,321
20230808,103700,901402256,1644,1644,1644,1643,76
20230808,103600,901277330,1658,1654,1658,1654,3551
20230808,103500,895390312,1642,1646,1648,1642,6885
20230808,103400,884064222,1646,1646,1646,1646,32
20230808,103300,884011550,1655,1655,1655,1655,2
20230808,103200,884008240,1650,1643,1650,1643,759
20230808,103100,882759078,1642,1642,1642,1642,163
20230808,103000,882491432,1641,1635,1641,1635,1050
20230808,102900,880771382,1634,1634,1634,1634,1753
20230808,102800,877906980,1634,1634,1634,1634,0
20230808,102700,877906980,1634,1637,1637,1634,6881
20230808,102600,866653637,1637,1637,1637,1637,165
20230808,102500,866383532,1637,1638,1638,1637,320
20230808,102400,865859675,1642,1642,1642,1642,20
20230808,102300,865826835,1642,1642,1642,1642,55
20230808,102200,865736525,1642,1642,1642,1642,178
20230808,102100,865444249,1640,1638,1640,1638,192
20230808,102000,865129663,1636,1635,1636,1635,3281
20230808,101900,859764628,1634,1642,1642,1634,11222
20230808,101800,841393554,1642,1645,1645,1642,2013
20230808,101700,838082190,1639,1639,1639,1639,1063
20230808,101600,836339933,1638,1638,1638,1638,0
20230808,101500,836339933,1638,1637,1649,1637,24911
20230808,101400,795553116,1637,1637,1637,1636,1509
20230808,101300,793082983,1637,1640,1641,1637,2187
20230808,101200,789500854,1641,1649,1650,1637,7701
20230808,101100,776853206,1650,1651,1651,1650,2856
20230808,101000,772139459,1651,1657,1657,1651,3494
20230808,100900,766358910,1657,1657,1657,1657,18
20230808,100800,766329084,1658,1656,1658,1656,104
20230808,100700,766156856,1656,1656,1656,1656,2128
20230808,100600,762632888,1661,1662,1662,1661,666
20230808,100500,761526628,1662,1656,1663,1655,2743
20230808,100400,756984134,1656,1661,1663,1655,6169
20230808,100300,746767932,1657,1659,1659,1657,107
20230808,100200,746590625,1657,1657,1659,1657,1741
20230808,100100,743704848,1659,1659,1659,1659,1915
20230808,100000,740527863,1659,1658,1663,1658,18981
20230808,095900,709018815,1658,1655,1658,1651,4835
20230808,095800,701022255,1657,1654,1657,1654,576
20230808,095700,700067853,1655,1652,1655,1652,371
20230808,095600,699454762,1652,1652,1652,1652,55
20230808,095500,699363902,1652,1655,1655,1652,4802
20230808,095400,691429478,1653,1656,1656,1653,1518
20230808,095300,688917136,1658,1655,1660,1655,417
20230808,095200,688225517,1655,1652,1655,1650,716
20230808,095100,687043668,1651,1652,1652,1650,143
20230808,095000,686807668,1653,1650,1653,1650,1580
20230808,094900,684197382,1650,1650,1651,1648,178
20230808,094800,683903847,1650,1650,1650,1650,150
20230808,094700,683656347,1647,1645,1652,1645,3943
20230808,094600,677160514,1645,1639,1645,1639,1078
20230808,094500,675389447,1638,1639,1643,1638,4879
20230808,094400,667392266,1639,1640,1640,1638,5475
20230808,094300,658418735,1640,1640,1640,1635,1816
20230808,094200,655443275,1640,1639,1640,1635,3041
20230808,094100,650463065,1639,1642,1642,1639,2920
20230808,094000,645672454,1643,1643,1644,1643,432
20230808,093900,644962551,1643,1641,1643,1640,4200
20230808,093800,638070747,1640,1638,1641,1638,1890
20230808,093700,634972921,1639,1634,1641,1634,534
20230808,093600,634099598,1641,1642,1642,1641,36
20230808,093500,634040492,1643,1633,1643,1633,1496
20230808,093400,631587102,1634,1638,1645,1634,4964
20230808,093300,623475671,1645,1641,1645,1637,1666
20230808,093200,620741373,1640,1640,1640,1635,751
20230808,093100,619509789,1640,1640,1641,1634,11
20230808,093000,619491753,1641,1641,1641,1631,2241
20230808,092900,615815151,1634,1625,1634,1625,5607
20230808,092800,606674880,1623,1630,1630,1623,5157
20230808,092700,598300430,1622,1623,1629,1622,11735
20230808,092600,579252978,1622,1650,1650,1621,20722
20230808,092500,545316206,1644,1644,1650,1644,5319
20230808,092400,536570682,1645,1643,1646,1643,394
20230808,092300,535922949,1643,1643,1646,1643,3960
20230808,092200,529414263,1646,1646,1646,1643,5749
20230808,092100,519960812,1646,1646,1647,1646,9259
20230808,092000,504711604,1645,1656,1656,1643,23022
20230808,091900,466729810,1655,1655,1655,1654,758
20230808,091800,465475321,1655,1655,1660,1655,1747
20230808,091700,462583091,1654,1658,1658,1653,5025
20230808,091600,454271215,1657,1660,1662,1657,2941
20230808,091500,449385182,1662,1663,1664,1652,4372
20230808,091400,442152747,1663,1648,1663,1648,3521
20230808,091300,436311996,1648,1657,1660,1648,23176
20230808,091200,397996244,1656,1659,1668,1648,60383
20230808,091100,298263712,1659,1670,1670,1658,15768
20230808,091000,272026676,1670,1673,1673,1670,6641
20230808,090900,260927665,1675,1675,1675,1673,8303
20230808,090800,247028754,1675,1673,1675,1673,1090
20230808,090700,245203013,1671,1671,1679,1671,13991
20230808,090600,221814481,1671,1670,1672,1670,7127
20230808,090500,209902349,1670,1668,1679,1668,5171
20230808,090400,201269304,1668,1662,1668,1661,15928
20230808,090300,174753613,1662,1658,1668,1650,4779
20230808,090200,166819857,1660,1665,1671,1660,24497
20230808,090100,126035968,1663,1687,1687,1663,43452
20230808,090000,52959997,1686,1695,1695,1686,25918