KissMeData/043260/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191400,228328047,1609,1609,1609,1609,2745
20230809,191300,228328047,1609,1609,1609,1609,0
20230809,191200,228328047,1609,1609,1609,1609,0
20230809,191100,228328047,1609,1609,1609,1609,0
20230809,191000,228328047,1609,1609,1609,1609,0
20230809,190900,228328047,1609,1609,1609,1609,0
20230809,190800,228328047,1609,1609,1609,1609,0
20230809,190700,228328047,1609,1609,1609,1609,0
20230809,190600,228328047,1609,1609,1609,1609,0
20230809,190500,228328047,1609,1609,1609,1609,0
20230809,190400,228328047,1609,1609,1609,1609,0
20230809,190300,228328047,1609,1609,1609,1609,0
20230809,190200,228328047,1609,1609,1609,1609,0
20230809,190100,228328047,1609,1609,1609,1609,0
20230809,190000,228328047,1609,1609,1609,1609,0
20230809,185900,228328047,1609,1609,1609,1609,0
20230809,185800,228328047,1609,1609,1609,1609,0
20230809,185700,228328047,1609,1609,1609,1609,0
20230809,185600,228328047,1609,1609,1609,1609,0
20230809,185500,228328047,1609,1609,1609,1609,0
20230809,185400,228328047,1609,1609,1609,1609,0
20230809,185300,228328047,1609,1609,1609,1609,0
20230809,185200,228328047,1609,1609,1609,1609,0
20230809,185100,228328047,1609,1609,1609,1609,0
20230809,185000,228328047,1609,1609,1609,1609,0
20230809,184900,228328047,1609,1609,1609,1609,0
20230809,184800,228328047,1609,1609,1609,1609,0
20230809,184700,228328047,1609,1609,1609,1609,0
20230809,184600,228328047,1609,1609,1609,1609,0
20230809,184500,228328047,1609,1609,1609,1609,0
20230809,184400,228328047,1609,1609,1609,1609,2745
20230809,184300,228328047,1609,1609,1609,1609,0
20230809,184200,228328047,1609,1609,1609,1609,0
20230809,184100,228328047,1609,1609,1609,1609,0
20230809,184000,228328047,1609,1609,1609,1609,0
20230809,183900,228328047,1609,1609,1609,1609,0
20230809,183800,228328047,1609,1609,1609,1609,0
20230809,183700,228328047,1609,1609,1609,1609,0
20230809,183600,228328047,1609,1609,1609,1609,0
20230809,183500,228328047,1609,1609,1609,1609,0
20230809,183400,228328047,1609,1609,1609,1609,0
20230809,183300,228328047,1609,1609,1609,1609,0
20230809,183200,228328047,1609,1609,1609,1609,0
20230809,183100,228328047,1609,1609,1609,1609,0
20230809,183000,228328047,1609,1609,1609,1609,0
20230809,182900,228328047,1609,1609,1609,1609,0
20230809,182800,228328047,1609,1609,1609,1609,0
20230809,182700,228328047,1609,1609,1609,1609,0
20230809,182600,228328047,1609,1609,1609,1609,0
20230809,182500,228328047,1609,1609,1609,1609,0
20230809,182400,228328047,1609,1609,1609,1609,0
20230809,182300,228328047,1609,1609,1609,1609,0
20230809,182200,228328047,1609,1609,1609,1609,0
20230809,182100,228328047,1609,1609,1609,1609,0
20230809,182000,228328047,1609,1609,1609,1609,0
20230809,181900,228328047,1609,1609,1609,1609,0
20230809,181800,228328047,1609,1609,1609,1609,0
20230809,181700,228328047,1609,1609,1609,1609,0
20230809,181600,228328047,1609,1609,1609,1609,0
20230809,181500,228328047,1609,1609,1609,1609,0
20230809,181400,228328047,1609,1609,1609,1609,2745
20230809,181300,228328047,1609,1609,1609,1609,0
20230809,181200,228328047,1609,1609,1609,1609,0
20230809,181100,228328047,1609,1609,1609,1609,0
20230809,181000,228328047,1609,1609,1609,1609,0
20230809,180900,228328047,1609,1609,1609,1609,0
20230809,180800,228328047,1609,1609,1609,1609,0
20230809,180700,228328047,1609,1609,1609,1609,0
20230809,180600,228328047,1609,1609,1609,1609,0
20230809,180500,228328047,1609,1609,1609,1609,0
20230809,180400,228328047,1609,1609,1609,1609,0
20230809,180300,228328047,1609,1609,1609,1609,0
20230809,180200,228328047,1609,1609,1609,1609,0
20230809,180100,228328047,1609,1609,1609,1609,0
20230809,180000,228328047,1609,1609,1609,1609,0
20230809,175900,228328047,1609,1609,1609,1609,0
20230809,175800,228328047,1609,1609,1609,1609,0
20230809,175700,228328047,1609,1609,1609,1609,0
20230809,175600,228328047,1609,1609,1609,1609,0
20230809,175500,228328047,1609,1609,1609,1609,0
20230809,175400,228328047,1609,1609,1609,1609,0
20230809,175300,228328047,1609,1609,1609,1609,0
20230809,175200,228328047,1609,1609,1609,1609,0
20230809,175100,228328047,1609,1609,1609,1609,0
20230809,175000,228328047,1609,1609,1609,1609,0
20230809,174900,228328047,1609,1609,1609,1609,0
20230809,174800,228328047,1609,1609,1609,1609,0
20230809,174700,228328047,1609,1609,1609,1609,0
20230809,174600,228328047,1609,1609,1609,1609,0
20230809,174500,228328047,1609,1609,1609,1609,0
20230809,174400,228328047,1609,1609,1609,1609,2745
20230809,174300,228328047,1609,1609,1609,1609,0
20230809,174200,228328047,1609,1609,1609,1609,0
20230809,174100,228328047,1609,1609,1609,1609,0
20230809,174000,228328047,1609,1609,1609,1609,0
20230809,173900,228328047,1609,1609,1609,1609,0
20230809,173800,228328047,1609,1609,1609,1609,0
20230809,173700,228328047,1609,1609,1609,1609,0
20230809,173600,228328047,1609,1609,1609,1609,0
20230809,173500,228328047,1609,1609,1609,1609,0
20230809,173400,228328047,1609,1609,1609,1609,0
20230809,173300,228328047,1609,1609,1609,1609,0
20230809,173200,228328047,1609,1609,1609,1609,0
20230809,173100,228328047,1609,1609,1609,1609,0
20230809,173000,228328047,1609,1609,1609,1609,0
20230809,172900,228328047,1609,1609,1609,1609,0
20230809,172800,228328047,1609,1609,1609,1609,0
20230809,172700,228328047,1609,1609,1609,1609,0
20230809,172600,228328047,1609,1609,1609,1609,0
20230809,172500,228328047,1609,1609,1609,1609,0
20230809,172400,228328047,1609,1609,1609,1609,0
20230809,172300,228328047,1609,1609,1609,1609,0
20230809,172200,228328047,1609,1609,1609,1609,0
20230809,172100,228328047,1609,1609,1609,1609,0
20230809,172000,228328047,1609,1609,1609,1609,0
20230809,171900,228328047,1609,1609,1609,1609,0
20230809,171800,228328047,1609,1609,1609,1609,0
20230809,171700,228328047,1609,1609,1609,1609,0
20230809,171600,228328047,1609,1609,1609,1609,0
20230809,171500,228328047,1609,1609,1609,1609,0
20230809,171400,228328047,1609,1609,1609,1609,2745
20230809,171300,228328047,1609,1609,1609,1609,0
20230809,171200,228328047,1609,1609,1609,1609,0
20230809,171100,228328047,1609,1609,1609,1609,0
20230809,171000,228328047,1609,1609,1609,1609,0
20230809,170900,228328047,1609,1609,1609,1609,0
20230809,170800,228328047,1609,1609,1609,1609,0
20230809,170700,228328047,1609,1609,1609,1609,0
20230809,170600,228328047,1609,1609,1609,1609,0
20230809,170500,228328047,1609,1609,1609,1609,0
20230809,170400,228328047,1609,1609,1609,1609,0
20230809,170300,228328047,1609,1609,1609,1609,0
20230809,170200,228328047,1609,1609,1609,1609,0
20230809,170100,228328047,1609,1609,1609,1609,0
20230809,170000,228328047,1609,1609,1609,1609,0
20230809,165900,228328047,1609,1609,1609,1609,0
20230809,165800,228328047,1609,1609,1609,1609,0
20230809,165700,228328047,1609,1609,1609,1609,0
20230809,165600,228328047,1609,1609,1609,1609,0
20230809,165500,228328047,1609,1609,1609,1609,0
20230809,165400,228328047,1609,1609,1609,1609,0
20230809,165300,228328047,1609,1609,1609,1609,0
20230809,165200,228328047,1609,1609,1609,1609,0
20230809,165100,228328047,1609,1609,1609,1609,0
20230809,165000,228328047,1609,1609,1609,1609,0
20230809,164900,228328047,1609,1609,1609,1609,0
20230809,164800,228328047,1609,1609,1609,1609,0
20230809,164700,228328047,1609,1609,1609,1609,0
20230809,164600,228328047,1609,1609,1609,1609,0
20230809,164500,228328047,1609,1609,1609,1609,0
20230809,164400,228328047,1609,1609,1609,1609,2745
20230809,164300,228328047,1609,1609,1609,1609,0
20230809,164200,228328047,1609,1609,1609,1609,0
20230809,164100,228328047,1609,1609,1609,1609,0
20230809,164000,228328047,1609,1609,1609,1609,0
20230809,163900,228328047,1609,1609,1609,1609,0
20230809,163800,228328047,1609,1609,1609,1609,0
20230809,163700,228328047,1609,1609,1609,1609,0
20230809,163600,228328047,1609,1609,1609,1609,0
20230809,163500,228328047,1609,1609,1609,1609,0
20230809,163400,228328047,1609,1609,1609,1609,0
20230809,163300,228328047,1609,1609,1609,1609,0
20230809,163200,228328047,1609,1609,1609,1609,0
20230809,163100,228328047,1609,1609,1609,1609,0
20230809,163000,228328047,1609,1609,1609,1609,0
20230809,162900,228328047,1609,1609,1609,1609,0
20230809,162800,228328047,1609,1609,1609,1609,0
20230809,162700,228328047,1609,1609,1609,1609,0
20230809,162600,228328047,1609,1609,1609,1609,0
20230809,162500,228328047,1609,1609,1609,1609,0
20230809,162400,228328047,1609,1609,1609,1609,0
20230809,162300,228328047,1609,1609,1609,1609,0
20230809,162200,228328047,1609,1609,1609,1609,0
20230809,162100,228328047,1609,1609,1609,1609,0
20230809,162000,228328047,1609,1609,1609,1609,0
20230809,161900,228328047,1609,1609,1609,1609,0
20230809,161800,228328047,1609,1609,1609,1609,0
20230809,161700,228328047,1609,1609,1609,1609,0
20230809,161600,228328047,1609,1609,1609,1609,0
20230809,161500,228328047,1609,1609,1609,1609,0
20230809,161400,228328047,1609,1609,1609,1609,2745
20230809,161300,228328047,1609,1609,1609,1609,0
20230809,161200,228328047,1609,1609,1609,1609,0
20230809,161100,228328047,1609,1609,1609,1609,0
20230809,161000,228328047,1609,1609,1609,1609,0
20230809,160900,228328047,1609,1609,1609,1609,0
20230809,160800,228328047,1609,1609,1609,1609,0
20230809,160700,228328047,1609,1609,1609,1609,0
20230809,160600,228328047,1609,1609,1609,1609,0
20230809,160500,228328047,1609,1609,1609,1609,0
20230809,160400,228328047,1609,1609,1609,1609,0
20230809,160300,228328047,1609,1609,1609,1609,0
20230809,160200,228328047,1609,1609,1609,1609,0
20230809,160100,228328047,1609,1609,1609,1609,0
20230809,160000,228328047,1609,1609,1609,1609,0
20230809,155900,228328047,1609,1609,1609,1609,0
20230809,155800,228328047,1609,1609,1609,1609,0
20230809,155700,228328047,1609,1609,1609,1609,0
20230809,155600,228328047,1609,1609,1609,1609,0
20230809,155500,228328047,1609,1609,1609,1609,0
20230809,155400,228328047,1609,1609,1609,1609,0
20230809,155300,228328047,1609,1609,1609,1609,0
20230809,155200,228328047,1609,1609,1609,1609,0
20230809,155100,228328047,1609,1609,1609,1609,0
20230809,155000,228328047,1609,1609,1609,1609,0
20230809,154900,228328047,1609,1609,1609,1609,0
20230809,154800,228328047,1609,1609,1609,1609,0
20230809,154700,228328047,1609,1609,1609,1609,0
20230809,154600,228328047,1609,1609,1609,1609,0
20230809,154500,228328047,1609,1609,1609,1609,0
20230809,154400,228328047,1609,1609,1609,1609,2745
20230809,154300,228328047,1609,1609,1609,1609,0
20230809,154200,228328047,1609,1609,1609,1609,0
20230809,154100,228328047,1609,1609,1609,1609,0
20230809,154000,228328047,1609,1609,1609,1609,0
20230809,153900,228328047,1609,1609,1609,1609,0
20230809,153800,228328047,1609,1609,1609,1609,0
20230809,153700,228328047,1609,1609,1609,1609,0
20230809,153600,228328047,1609,1609,1609,1609,0
20230809,153500,228328047,1609,1609,1609,1609,0
20230809,153400,228328047,1609,1609,1609,1609,0
20230809,153300,228328047,1609,1609,1609,1609,0
20230809,153200,228328047,1609,1609,1609,1609,0
20230809,153100,228328047,1609,1609,1609,1609,0
20230809,153000,228328047,1609,1609,1609,1609,2745
20230809,152900,223911342,1609,1609,1609,1609,0
20230809,152800,223911342,1609,1609,1609,1609,0
20230809,152700,223911342,1609,1609,1609,1609,0
20230809,152600,223911342,1609,1609,1609,1609,0
20230809,152500,223911342,1609,1609,1609,1609,0
20230809,152400,223911342,1609,1609,1609,1609,0
20230809,152300,223911342,1609,1609,1609,1609,0
20230809,152200,223911342,1609,1609,1609,1609,0
20230809,152100,223911342,1609,1609,1609,1609,0
20230809,152000,223911342,1609,1609,1609,1609,0
20230809,151900,223911342,1609,1609,1609,1609,0
20230809,151800,223911342,1609,1607,1609,1607,2
20230809,151700,223908126,1600,1605,1605,1600,778
20230809,151600,222659884,1605,1605,1605,1605,0
20230809,151500,222659884,1605,1606,1606,1605,3
20230809,151400,222655068,1605,1606,1608,1605,52
20230809,151300,222571488,1608,1608,1608,1608,0
20230809,151200,222571488,1608,1608,1608,1608,0
20230809,151100,222571488,1608,1608,1608,1608,0
20230809,151000,222571488,1608,1608,1608,1608,0
20230809,150900,222571488,1608,1606,1608,1606,369
20230809,150800,221978529,1610,1610,1610,1610,100
20230809,150700,221817529,1610,1610,1610,1610,0
20230809,150600,221817529,1610,1610,1610,1610,300
20230809,150500,221334529,1610,1610,1610,1610,7
20230809,150400,221323259,1613,1613,1613,1613,0
20230809,150300,221323259,1613,1613,1613,1613,0
20230809,150200,221323259,1613,1610,1613,1610,982
20230809,150100,219742236,1610,1610,1610,1610,1800
20230809,150000,216844236,1610,1611,1611,1610,1374
20230809,145900,214631722,1612,1612,1612,1612,47
20230809,145800,214555958,1612,1612,1612,1612,0
20230809,145700,214555958,1612,1614,1614,1612,301
20230809,145600,214070718,1614,1612,1614,1612,118
20230809,145500,213880500,1612,1612,1612,1612,1
20230809,145400,213878888,1612,1612,1612,1612,0
20230809,145300,213878888,1612,1612,1612,1612,0
20230809,145200,213878888,1612,1612,1612,1612,0
20230809,145100,213878888,1612,1612,1612,1612,0
20230809,145000,213878888,1612,1612,1612,1612,1594
20230809,144900,211309360,1612,1613,1613,1612,297
20230809,144800,210830497,1616,1615,1616,1615,599
20230809,144700,209862514,1614,1614,1614,1614,1
20230809,144600,209860900,1614,1614,1614,1613,3
20230809,144500,209856059,1615,1615,1615,1615,2212
20230809,144400,206283679,1615,1615,1615,1615,10
20230809,144300,206267529,1615,1615,1615,1615,0
20230809,144200,206267529,1615,1615,1615,1615,0
20230809,144100,206267529,1615,1615,1615,1615,0
20230809,144000,206267529,1615,1615,1619,1615,9690
20230809,143900,190598506,1616,1615,1616,1615,699
20230809,143800,189469147,1615,1614,1615,1614,1161
20230809,143700,187594133,1613,1613,1613,1613,159
20230809,143600,187337666,1612,1613,1613,1612,764
20230809,143500,186105335,1612,1612,1617,1612,4
20230809,143400,186098882,1617,1608,1617,1607,5201
20230809,143300,177690959,1607,1606,1607,1606,2
20230809,143200,177687746,1605,1612,1617,1605,1428
20230809,143100,175381459,1613,1608,1613,1608,1446
20230809,143000,173049146,1600,1607,1607,1600,5821
20230809,142900,163724905,1605,1605,1613,1605,4
20230809,142800,163718476,1613,1613,1613,1613,0
20230809,142700,163718476,1613,1613,1613,1613,0
20230809,142600,163718476,1613,1613,1613,1613,0
20230809,142500,163718476,1613,1610,1613,1610,100
20230809,142400,163557182,1613,1613,1613,1613,0
20230809,142300,163557182,1613,1613,1613,1613,0
20230809,142200,163557182,1613,1613,1613,1613,0
20230809,142100,163557182,1613,1613,1613,1613,0
20230809,142000,163557182,1613,1602,1613,1600,912
20230809,141900,162093021,1612,1612,1612,1612,1
20230809,141800,162091409,1602,1604,1604,1600,2181
20230809,141700,158599747,1600,1603,1603,1600,2571
20230809,141600,154484087,1613,1613,1613,1613,0
20230809,141500,154484087,1613,1613,1613,1613,10
20230809,141400,154467957,1613,1612,1613,1612,1000
20230809,141300,152855093,1612,1612,1612,1612,1
20230809,141200,152853481,1603,1603,1603,1603,515
20230809,141100,152027936,1613,1613,1613,1613,1
20230809,141000,152026323,1602,1602,1602,1602,1
20230809,140900,152024721,1613,1613,1613,1613,0
20230809,140800,152024721,1613,1613,1613,1613,0
20230809,140700,152024721,1613,1612,1613,1612,2411
20230809,140600,148138187,1606,1606,1606,1606,105
20230809,140500,147969557,1606,1613,1613,1605,2568
20230809,140400,143843370,1613,1613,1613,1613,1
20230809,140300,143841757,1609,1613,1613,1609,1002
20230809,140200,142229521,1613,1610,1613,1610,364
20230809,140100,141643185,1610,1610,1610,1610,0
20230809,140000,141643185,1610,1607,1610,1607,5390
20230809,135900,132968682,1607,1605,1607,1605,2611
20230809,135800,128773593,1604,1604,1604,1604,0
20230809,135700,128773593,1604,1604,1604,1604,0
20230809,135600,128773593,1604,1604,1604,1604,0
20230809,135500,128773593,1604,1604,1604,1604,0
20230809,135400,128773593,1604,1604,1605,1604,517
20230809,135300,127943827,1604,1604,1604,1604,0
20230809,135200,127943827,1604,1604,1604,1604,1
20230809,135100,127942223,1605,1606,1606,1605,31
20230809,135000,127892438,1605,1605,1605,1605,21
20230809,134900,127858733,1605,1605,1605,1605,0
20230809,134800,127858733,1605,1605,1605,1605,0
20230809,134700,127858733,1605,1605,1605,1605,0
20230809,134600,127858733,1605,1605,1605,1605,206
20230809,134500,127528103,1603,1603,1603,1603,0
20230809,134400,127528103,1603,1603,1603,1603,0
20230809,134300,127528103,1603,1603,1603,1603,104
20230809,134200,127361391,1603,1603,1603,1603,78
20230809,134100,127236357,1600,1600,1600,1600,471
20230809,134000,126482757,1600,1601,1601,1600,211
20230809,133900,126144953,1605,1605,1605,1605,0
20230809,133800,126144953,1605,1605,1605,1605,0
20230809,133700,126144953,1605,1605,1605,1605,3
20230809,133600,126140138,1607,1607,1607,1607,0
20230809,133500,126140138,1607,1607,1607,1607,0
20230809,133400,126140138,1607,1607,1607,1607,0
20230809,133300,126140138,1607,1607,1607,1607,0
20230809,133200,126140138,1607,1607,1607,1607,0
20230809,133100,126140138,1607,1607,1607,1607,192
20230809,133000,125831594,1607,1607,1607,1607,0
20230809,132900,125831594,1607,1607,1607,1607,0
20230809,132800,125831594,1607,1606,1607,1606,58
20230809,132700,125738391,1607,1607,1607,1607,0
20230809,132600,125738391,1607,1607,1607,1607,0
20230809,132500,125738391,1607,1604,1607,1604,100
20230809,132400,125577809,1601,1601,1601,1601,4000
20230809,132300,119173809,1601,1607,1607,1601,162
20230809,132200,118914441,1605,1604,1605,1604,191
20230809,132100,118607916,1604,1604,1604,1604,0
20230809,132000,118607916,1604,1600,1604,1600,51
20230809,131900,118526312,1600,1604,1604,1600,2291
20230809,131800,114859548,1600,1600,1600,1600,1000
20230809,131700,113259548,1598,1599,1599,1598,3171
20230809,131600,108190619,1604,1604,1604,1604,1
20230809,131500,108189015,1604,1604,1604,1604,2
20230809,131400,108185807,1604,1604,1604,1604,696
20230809,131300,107069423,1604,1602,1604,1599,618
20230809,131200,106078620,1602,1602,1602,1602,852
20230809,131100,104713716,1602,1599,1602,1599,8375
20230809,131000,91314338,1598,1598,1598,1598,0
20230809,130900,91314338,1598,1595,1598,1595,5613
20230809,130800,82354068,1594,1594,1594,1594,0
20230809,130700,82354068,1594,1594,1594,1594,35
20230809,130600,82298278,1594,1594,1594,1594,239
20230809,130500,81917312,1594,1594,1594,1594,702
20230809,130400,80798324,1594,1594,1594,1587,437
20230809,130300,80104638,1594,1594,1594,1594,1006
20230809,130200,78501074,1593,1593,1593,1593,1955
20230809,130100,75386759,1593,1593,1593,1593,0
20230809,130000,75386759,1593,1593,1593,1593,0
20230809,125900,75386759,1593,1593,1593,1593,417
20230809,125800,74722478,1593,1587,1593,1587,11
20230809,125700,74705015,1594,1594,1594,1594,1001
20230809,125600,73109421,1593,1593,1593,1593,0
20230809,125500,73109421,1593,1593,1593,1593,0
20230809,125400,73109421,1593,1593,1593,1593,2220
20230809,125300,69572961,1593,1593,1593,1593,0
20230809,125200,69572961,1593,1593,1593,1593,1
20230809,125100,69571368,1586,1586,1586,1586,1
20230809,125000,69569782,1592,1592,1592,1592,0
20230809,124900,69569782,1592,1592,1592,1592,0
20230809,124800,69569782,1592,1592,1592,1592,1
20230809,124700,69568190,1592,1592,1592,1592,0
20230809,124600,69568190,1592,1592,1592,1592,0
20230809,124500,69568190,1592,1592,1592,1592,0
20230809,124400,69568190,1592,1592,1592,1592,74
20230809,124300,69450382,1592,1592,1592,1592,0
20230809,124200,69450382,1592,1592,1592,1592,0
20230809,124100,69450382,1592,1592,1592,1592,423
20230809,124000,68776966,1592,1592,1592,1592,1
20230809,123900,68775374,1592,1592,1592,1592,0
20230809,123800,68775374,1592,1592,1592,1592,1
20230809,123700,68773782,1592,1592,1592,1592,10
20230809,123600,68757862,1594,1594,1594,1594,0
20230809,123500,68757862,1594,1594,1594,1594,0
20230809,123400,68757862,1594,1594,1594,1594,0
20230809,123300,68757862,1594,1594,1594,1594,0
20230809,123200,68757862,1594,1594,1594,1594,0
20230809,123100,68757862,1594,1594,1594,1594,0
20230809,123000,68757862,1594,1594,1594,1594,0
20230809,122900,68757862,1594,1594,1594,1594,0
20230809,122800,68757862,1594,1594,1594,1594,0
20230809,122700,68757862,1594,1594,1594,1594,0
20230809,122600,68757862,1594,1594,1594,1594,0
20230809,122500,68757862,1594,1594,1594,1594,0
20230809,122400,68757862,1594,1594,1594,1594,0
20230809,122300,68757862,1594,1594,1594,1594,0
20230809,122200,68757862,1594,1594,1594,1594,0
20230809,122100,68757862,1594,1594,1594,1594,0
20230809,122000,68757862,1594,1594,1594,1594,0
20230809,121900,68757862,1594,1594,1594,1594,156
20230809,121800,68509198,1594,1594,1594,1594,0
20230809,121700,68509198,1594,1594,1594,1594,0
20230809,121600,68509198,1594,1593,1594,1593,2
20230809,121500,68506011,1593,1593,1593,1593,3
20230809,121400,68501232,1585,1585,1585,1585,1000
20230809,121300,66916232,1585,1585,1585,1585,150
20230809,121200,66678482,1592,1592,1592,1592,0
20230809,121100,66678482,1592,1592,1592,1592,0
20230809,121000,66678482,1592,1592,1592,1592,0
20230809,120900,66678482,1592,1592,1592,1592,0
20230809,120800,66678482,1592,1592,1592,1592,0
20230809,120700,66678482,1592,1592,1592,1592,0
20230809,120600,66678482,1592,1593,1593,1592,83
20230809,120500,66546266,1593,1594,1594,1593,118
20230809,120400,66358291,1593,1593,1593,1593,3
20230809,120300,66353512,1594,1594,1594,1594,0
20230809,120200,66353512,1594,1594,1594,1594,0
20230809,120100,66353512,1594,1594,1594,1594,0
20230809,120000,66353512,1594,1594,1594,1594,0
20230809,115900,66353512,1594,1594,1594,1594,0
20230809,115800,66353512,1594,1594,1594,1594,1
20230809,115700,66351918,1584,1584,1584,1584,0
20230809,115600,66351918,1584,1584,1584,1584,0
20230809,115500,66351918,1584,1584,1584,1584,0
20230809,115400,66351918,1584,1584,1584,1584,70
20230809,115300,66241038,1584,1584,1584,1584,0
20230809,115200,66241038,1584,1584,1584,1584,0
20230809,115100,66241038,1584,1584,1584,1584,0
20230809,115000,66241038,1584,1584,1584,1584,0
20230809,114900,66241038,1584,1584,1584,1584,0
20230809,114800,66241038,1584,1584,1584,1584,0
20230809,114700,66241038,1584,1584,1584,1584,10
20230809,114600,66225198,1583,1583,1583,1583,0
20230809,114500,66225198,1583,1583,1583,1583,0
20230809,114400,66225198,1583,1583,1583,1583,0
20230809,114300,66225198,1583,1583,1583,1583,0
20230809,114200,66225198,1583,1583,1583,1583,0
20230809,114100,66225198,1583,1583,1583,1583,0
20230809,114000,66225198,1583,1583,1583,1583,0
20230809,113900,66225198,1583,1583,1583,1583,0
20230809,113800,66225198,1583,1584,1584,1583,1566
20230809,113700,63746213,1583,1583,1583,1583,0
20230809,113600,63746213,1583,1583,1583,1583,0
20230809,113500,63746213,1583,1583,1583,1583,0
20230809,113400,63746213,1583,1583,1583,1583,0
20230809,113300,63746213,1583,1583,1583,1583,0
20230809,113200,63746213,1583,1583,1583,1583,0
20230809,113100,63746213,1583,1583,1583,1583,311
20230809,113000,63253900,1594,1594,1594,1594,1
20230809,112900,63252306,1583,1583,1583,1583,0
20230809,112800,63252306,1583,1583,1583,1583,0
20230809,112700,63252306,1583,1583,1583,1583,0
20230809,112600,63252306,1583,1583,1583,1583,0
20230809,112500,63252306,1583,1583,1583,1583,0
20230809,112400,63252306,1583,1583,1583,1583,0
20230809,112300,63252306,1583,1583,1583,1583,1
20230809,112200,63250723,1587,1587,1587,1587,0
20230809,112100,63250723,1587,1587,1587,1587,0
20230809,112000,63250723,1587,1587,1587,1587,0
20230809,111900,63250723,1587,1587,1587,1587,0
20230809,111800,63250723,1587,1587,1587,1587,20
20230809,111700,63218983,1587,1587,1587,1587,1
20230809,111600,63217396,1587,1587,1587,1587,0
20230809,111500,63217396,1587,1587,1587,1587,0
20230809,111400,63217396,1587,1587,1587,1587,1
20230809,111300,63215809,1587,1587,1587,1587,0
20230809,111200,63215809,1587,1587,1587,1587,1052
20230809,111100,61546285,1583,1583,1583,1583,0
20230809,111000,61546285,1583,1583,1583,1583,546
20230809,110900,60681967,1583,1583,1583,1583,0
20230809,110800,60681967,1583,1583,1583,1583,40
20230809,110700,60618647,1583,1583,1583,1583,0
20230809,110600,60618647,1583,1586,1586,1583,15
20230809,110500,60594899,1586,1586,1586,1586,5
20230809,110400,60586969,1586,1586,1586,1586,3
20230809,110300,60582211,1586,1589,1589,1586,202
20230809,110200,60261551,1589,1589,1589,1589,12
20230809,110100,60242483,1589,1589,1589,1589,12
20230809,110000,60223415,1589,1589,1589,1589,335
20230809,105900,59691100,1589,1589,1589,1589,2
20230809,105800,59687922,1589,1589,1590,1589,30
20230809,105700,59640247,1589,1589,1589,1589,30
20230809,105600,59592577,1589,1589,1590,1589,80
20230809,105500,59465456,1589,1590,1590,1589,189
20230809,105400,59164951,1590,1590,1590,1590,3
20230809,105300,59160181,1590,1590,1590,1590,75
20230809,105200,59040931,1590,1590,1590,1590,5
20230809,105100,59032981,1590,1590,1590,1590,134
20230809,105000,58819921,1595,1595,1595,1595,0
20230809,104900,58819921,1595,1595,1595,1595,0
20230809,104800,58819921,1595,1595,1595,1595,0
20230809,104700,58819921,1595,1595,1595,1595,0
20230809,104600,58819921,1595,1595,1595,1595,0
20230809,104500,58819921,1595,1594,1595,1594,3
20230809,104400,58815138,1594,1594,1594,1594,199
20230809,104300,58497932,1594,1594,1594,1594,0
20230809,104200,58497932,1594,1594,1594,1594,333
20230809,104100,57967130,1594,1593,1594,1593,151
20230809,104000,57726440,1594,1593,1594,1593,100
20230809,103900,57567041,1594,1594,1594,1594,20
20230809,103800,57535161,1596,1596,1596,1596,0
20230809,103700,57535161,1596,1596,1596,1596,0
20230809,103600,57535161,1596,1589,1596,1589,5
20230809,103500,57527191,1589,1589,1589,1589,1
20230809,103400,57525602,1595,1595,1595,1595,0
20230809,103300,57525602,1595,1595,1595,1595,0
20230809,103200,57525602,1595,1594,1595,1594,100
20230809,103100,57366105,1596,1596,1596,1596,0
20230809,103000,57366105,1596,1596,1596,1596,0
20230809,102900,57366105,1596,1596,1596,1596,0
20230809,102800,57366105,1596,1590,1596,1590,5254
20230809,102700,48992779,1590,1590,1590,1590,1049
20230809,102600,47324869,1589,1589,1589,1589,82
20230809,102500,47194571,1590,1590,1590,1590,0
20230809,102400,47194571,1590,1590,1590,1590,78
20230809,102300,47070551,1590,1590,1590,1590,22
20230809,102200,47035571,1591,1591,1591,1591,101
20230809,102100,46874880,1591,1591,1591,1591,510
20230809,102000,46063470,1591,1589,1591,1589,8
20230809,101900,46050746,1589,1589,1589,1589,44
20230809,101800,45980830,1589,1592,1592,1589,554
20230809,101700,45098925,1592,1592,1592,1592,34
20230809,101600,45044797,1592,1592,1592,1592,14
20230809,101500,45022509,1595,1595,1596,1595,261
20230809,101400,44606023,1595,1595,1595,1595,123
20230809,101300,44409838,1595,1595,1595,1595,7
20230809,101200,44398673,1595,1589,1595,1589,60
20230809,101100,44303273,1597,1597,1597,1597,1
20230809,101000,44301676,1589,1590,1590,1589,439
20230809,100900,43603847,1599,1599,1599,1599,0
20230809,100800,43603847,1599,1599,1600,1598,298
20230809,100700,43127116,1600,1598,1600,1598,400
20230809,100600,42487460,1598,1598,1598,1598,1
20230809,100500,42485862,1598,1598,1598,1598,1
20230809,100400,42484264,1599,1599,1599,1599,0
20230809,100300,42484264,1599,1599,1599,1599,0
20230809,100200,42484264,1599,1587,1599,1586,4207
20230809,100100,35802281,1586,1586,1586,1586,1
20230809,100000,35800695,1586,1586,1586,1586,41
20230809,095900,35735669,1587,1587,1587,1587,0
20230809,095800,35735669,1587,1587,1587,1587,0
20230809,095700,35735669,1587,1587,1587,1587,0
20230809,095600,35735669,1587,1587,1587,1587,0
20230809,095500,35735669,1587,1587,1587,1587,0
20230809,095400,35735669,1587,1587,1587,1587,0
20230809,095300,35735669,1587,1587,1587,1587,0
20230809,095200,35735669,1587,1587,1587,1587,0
20230809,095100,35735669,1587,1587,1587,1587,1
20230809,095000,35734082,1580,1580,1580,1580,0
20230809,094900,35734082,1580,1580,1580,1580,0
20230809,094800,35734082,1580,1580,1580,1580,2
20230809,094700,35730922,1587,1586,1587,1586,100
20230809,094600,35572310,1580,1580,1580,1580,1227
20230809,094500,33633650,1587,1587,1587,1587,12
20230809,094400,33614606,1587,1580,1587,1580,2391
20230809,094300,29835142,1580,1580,1580,1580,0
20230809,094200,29835142,1580,1580,1580,1580,0
20230809,094100,29835142,1580,1580,1580,1580,0
20230809,094000,29835142,1580,1572,1580,1570,1257
20230809,093900,27849633,1580,1572,1580,1572,81
20230809,093800,27722293,1576,1578,1578,1576,728
20230809,093700,26574143,1578,1578,1578,1578,133
20230809,093600,26364269,1578,1578,1578,1578,0
20230809,093500,26364269,1578,1578,1578,1578,0
20230809,093400,26364269,1578,1578,1578,1578,0
20230809,093300,26364269,1578,1578,1578,1578,198
20230809,093200,26051825,1578,1578,1578,1578,0
20230809,093100,26051825,1578,1578,1578,1578,0
20230809,093000,26051825,1578,1578,1578,1578,20
20230809,092900,26020265,1576,1578,1578,1576,3
20230809,092800,26015533,1579,1579,1579,1579,10
20230809,092700,25999743,1578,1579,1579,1578,1540
20230809,092600,23568206,1575,1575,1575,1575,2016
20230809,092500,20393006,1575,1575,1575,1575,0
20230809,092400,20393006,1575,1575,1575,1575,1
20230809,092300,20391431,1579,1579,1579,1579,50
20230809,092200,20312481,1580,1580,1580,1580,0
20230809,092100,20312481,1580,1570,1580,1570,290
20230809,092000,19855241,1574,1573,1574,1573,250
20230809,091900,19461791,1570,1570,1570,1570,0
20230809,091800,19461791,1570,1570,1570,1570,0
20230809,091700,19461791,1570,1570,1570,1570,129
20230809,091600,19259261,1570,1569,1570,1569,101
20230809,091500,19100692,1570,1569,1572,1569,3440
20230809,091400,13699281,1569,1569,1569,1569,379
20230809,091300,13104630,1570,1570,1570,1570,0
20230809,091200,13104630,1570,1571,1571,1570,72
20230809,091100,12991558,1571,1571,1571,1571,105
20230809,091000,12826603,1571,1570,1571,1570,56
20230809,090900,12738628,1572,1572,1572,1572,0
20230809,090800,12738628,1572,1572,1572,1572,2
20230809,090700,12735484,1571,1571,1571,1571,90
20230809,090600,12594094,1573,1574,1574,1573,12
20230809,090500,12575207,1574,1569,1574,1569,557
20230809,090400,11699467,1568,1561,1568,1561,999
20230809,090300,10138236,1561,1561,1561,1561,118
20230809,090200,9954038,1561,1557,1561,1555,1611
20230809,090100,7447691,1561,1560,1561,1558,4253
20230809,090000,814320,1560,1560,1560,1560,522