KissMeData/018000/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,185800,912366038,1640,1640,1640,1640,24945
20230808,185700,912366038,1640,1640,1640,1640,0
20230808,185600,912366038,1640,1640,1640,1640,0
20230808,185500,912366038,1640,1640,1640,1640,0
20230808,185400,912366038,1640,1640,1640,1640,0
20230808,185300,912366038,1640,1640,1640,1640,0
20230808,185200,912366038,1640,1640,1640,1640,0
20230808,185100,912366038,1640,1640,1640,1640,0
20230808,185000,912366038,1640,1640,1640,1640,0
20230808,184900,912366038,1640,1640,1640,1640,0
20230808,184800,912366038,1640,1640,1640,1640,0
20230808,184700,912366038,1640,1640,1640,1640,0
20230808,184600,912366038,1640,1640,1640,1640,0
20230808,184500,912366038,1640,1640,1640,1640,0
20230808,184400,912366038,1640,1640,1640,1640,0
20230808,184300,912366038,1640,1640,1640,1640,0
20230808,184200,912366038,1640,1640,1640,1640,0
20230808,184100,912366038,1640,1640,1640,1640,0
20230808,184000,912366038,1640,1640,1640,1640,0
20230808,183900,912366038,1640,1640,1640,1640,0
20230808,183800,912366038,1640,1640,1640,1640,0
20230808,183700,912366038,1640,1640,1640,1640,0
20230808,183600,912366038,1640,1640,1640,1640,0
20230808,183500,912366038,1640,1640,1640,1640,0
20230808,183400,912366038,1640,1640,1640,1640,0
20230808,183300,912366038,1640,1640,1640,1640,0
20230808,183200,912366038,1640,1640,1640,1640,0
20230808,183100,912366038,1640,1640,1640,1640,0
20230808,183000,912366038,1640,1640,1640,1640,0
20230808,182900,912366038,1640,1640,1640,1640,0
20230808,182800,912366038,1640,1640,1640,1640,24945
20230808,182700,912366038,1640,1640,1640,1640,0
20230808,182600,912366038,1640,1640,1640,1640,0
20230808,182500,912366038,1640,1640,1640,1640,0
20230808,182400,912366038,1640,1640,1640,1640,0
20230808,182300,912366038,1640,1640,1640,1640,0
20230808,182200,912366038,1640,1640,1640,1640,0
20230808,182100,912366038,1640,1640,1640,1640,0
20230808,182000,912366038,1640,1640,1640,1640,0
20230808,181900,912366038,1640,1640,1640,1640,0
20230808,181800,912366038,1640,1640,1640,1640,0
20230808,181700,912366038,1640,1640,1640,1640,0
20230808,181600,912366038,1640,1640,1640,1640,0
20230808,181500,912366038,1640,1640,1640,1640,0
20230808,181400,912366038,1640,1640,1640,1640,0
20230808,181300,912366038,1640,1640,1640,1640,0
20230808,181200,912366038,1640,1640,1640,1640,0
20230808,181100,912366038,1640,1640,1640,1640,0
20230808,181000,912366038,1640,1640,1640,1640,0
20230808,180900,912366038,1640,1640,1640,1640,0
20230808,180800,912366038,1640,1640,1640,1640,0
20230808,180700,912366038,1640,1640,1640,1640,0
20230808,180600,912366038,1640,1640,1640,1640,0
20230808,180500,912366038,1640,1640,1640,1640,0
20230808,180400,912366038,1640,1640,1640,1640,0
20230808,180300,912366038,1640,1640,1640,1640,0
20230808,180200,912366038,1640,1640,1640,1640,0
20230808,180100,912366038,1640,1640,1640,1640,0
20230808,180000,912366038,1640,1640,1640,1640,0
20230808,175900,912366038,1640,1640,1640,1640,0
20230808,175800,912366038,1640,1640,1640,1640,24945
20230808,175700,912366038,1640,1640,1640,1640,0
20230808,175600,912366038,1640,1640,1640,1640,0
20230808,175500,912366038,1640,1640,1640,1640,0
20230808,175400,912366038,1640,1640,1640,1640,0
20230808,175300,912366038,1640,1640,1640,1640,0
20230808,175200,912366038,1640,1640,1640,1640,0
20230808,175100,912366038,1640,1640,1640,1640,0
20230808,175000,912366038,1640,1640,1640,1640,0
20230808,174900,912366038,1640,1640,1640,1640,0
20230808,174800,912366038,1640,1640,1640,1640,0
20230808,174700,912366038,1640,1640,1640,1640,0
20230808,174600,912366038,1640,1640,1640,1640,0
20230808,174500,912366038,1640,1640,1640,1640,0
20230808,174400,912366038,1640,1640,1640,1640,0
20230808,174300,912366038,1640,1640,1640,1640,0
20230808,174200,912366038,1640,1640,1640,1640,0
20230808,174100,912366038,1640,1640,1640,1640,0
20230808,174000,912366038,1640,1640,1640,1640,0
20230808,173900,912366038,1640,1640,1640,1640,0
20230808,173800,912366038,1640,1640,1640,1640,0
20230808,173700,912366038,1640,1640,1640,1640,0
20230808,173600,912366038,1640,1640,1640,1640,0
20230808,173500,912366038,1640,1640,1640,1640,0
20230808,173400,912366038,1640,1640,1640,1640,0
20230808,173300,912366038,1640,1640,1640,1640,0
20230808,173200,912366038,1640,1640,1640,1640,0
20230808,173100,912366038,1640,1640,1640,1640,0
20230808,173000,912366038,1640,1640,1640,1640,0
20230808,172900,912366038,1640,1640,1640,1640,0
20230808,172800,912366038,1640,1640,1640,1640,24945
20230808,172700,912366038,1640,1640,1640,1640,0
20230808,172600,912366038,1640,1640,1640,1640,0
20230808,172500,912366038,1640,1640,1640,1640,0
20230808,172400,912366038,1640,1640,1640,1640,0
20230808,172300,912366038,1640,1640,1640,1640,0
20230808,172200,912366038,1640,1640,1640,1640,0
20230808,172100,912366038,1640,1640,1640,1640,0
20230808,172000,912366038,1640,1640,1640,1640,0
20230808,171900,912366038,1640,1640,1640,1640,0
20230808,171800,912366038,1640,1640,1640,1640,0
20230808,171700,912366038,1640,1640,1640,1640,0
20230808,171600,912366038,1640,1640,1640,1640,0
20230808,171500,912366038,1640,1640,1640,1640,0
20230808,171400,912366038,1640,1640,1640,1640,0
20230808,171300,912366038,1640,1640,1640,1640,0
20230808,171200,912366038,1640,1640,1640,1640,0
20230808,171100,912366038,1640,1640,1640,1640,0
20230808,171000,912366038,1640,1640,1640,1640,0
20230808,170900,912366038,1640,1640,1640,1640,0
20230808,170800,912366038,1640,1640,1640,1640,0
20230808,170700,912366038,1640,1640,1640,1640,0
20230808,170600,912366038,1640,1640,1640,1640,0
20230808,170500,912366038,1640,1640,1640,1640,0
20230808,170400,912366038,1640,1640,1640,1640,0
20230808,170300,912366038,1640,1640,1640,1640,0
20230808,170200,912366038,1640,1640,1640,1640,0
20230808,170100,912366038,1640,1640,1640,1640,0
20230808,170000,912366038,1640,1640,1640,1640,0
20230808,165900,912366038,1640,1640,1640,1640,0
20230808,165800,912366038,1640,1640,1640,1640,24945
20230808,165700,912366038,1640,1640,1640,1640,0
20230808,165600,912366038,1640,1640,1640,1640,0
20230808,165500,912366038,1640,1640,1640,1640,0
20230808,165400,912366038,1640,1640,1640,1640,0
20230808,165300,912366038,1640,1640,1640,1640,0
20230808,165200,912366038,1640,1640,1640,1640,0
20230808,165100,912366038,1640,1640,1640,1640,0
20230808,165000,912366038,1640,1640,1640,1640,0
20230808,164900,912366038,1640,1640,1640,1640,0
20230808,164800,912366038,1640,1640,1640,1640,0
20230808,164700,912366038,1640,1640,1640,1640,0
20230808,164600,912366038,1640,1640,1640,1640,0
20230808,164500,912366038,1640,1640,1640,1640,0
20230808,164400,912366038,1640,1640,1640,1640,0
20230808,164300,912366038,1640,1640,1640,1640,0
20230808,164200,912366038,1640,1640,1640,1640,0
20230808,164100,912366038,1640,1640,1640,1640,0
20230808,164000,912366038,1640,1640,1640,1640,0
20230808,163900,912366038,1640,1640,1640,1640,0
20230808,163800,912366038,1640,1640,1640,1640,0
20230808,163700,912366038,1640,1640,1640,1640,0
20230808,163600,912366038,1640,1640,1640,1640,0
20230808,163500,912366038,1640,1640,1640,1640,0
20230808,163400,912366038,1640,1640,1640,1640,0
20230808,163300,912366038,1640,1640,1640,1640,0
20230808,163200,912366038,1640,1640,1640,1640,0
20230808,163100,912366038,1640,1640,1640,1640,0
20230808,163000,912366038,1640,1640,1640,1640,0
20230808,162900,912366038,1640,1640,1640,1640,0
20230808,162800,912366038,1640,1640,1640,1640,24945
20230808,162700,912366038,1640,1640,1640,1640,0
20230808,162600,912366038,1640,1640,1640,1640,0
20230808,162500,912366038,1640,1640,1640,1640,0
20230808,162400,912366038,1640,1640,1640,1640,0
20230808,162300,912366038,1640,1640,1640,1640,0
20230808,162200,912366038,1640,1640,1640,1640,0
20230808,162100,912366038,1640,1640,1640,1640,0
20230808,162000,912366038,1640,1640,1640,1640,0
20230808,161900,912366038,1640,1640,1640,1640,0
20230808,161800,912366038,1640,1640,1640,1640,0
20230808,161700,912366038,1640,1640,1640,1640,0
20230808,161600,912366038,1640,1640,1640,1640,0
20230808,161500,912366038,1640,1640,1640,1640,0
20230808,161400,912366038,1640,1640,1640,1640,0
20230808,161300,912366038,1640,1640,1640,1640,0
20230808,161200,912366038,1640,1640,1640,1640,0
20230808,161100,912366038,1640,1640,1640,1640,0
20230808,161000,912366038,1640,1640,1640,1640,0
20230808,160900,912366038,1640,1640,1640,1640,0
20230808,160800,912366038,1640,1640,1640,1640,0
20230808,160700,912366038,1640,1640,1640,1640,0
20230808,160600,912366038,1640,1640,1640,1640,0
20230808,160500,912366038,1640,1640,1640,1640,0
20230808,160400,912366038,1640,1640,1640,1640,0
20230808,160300,912366038,1640,1640,1640,1640,0
20230808,160200,912366038,1640,1640,1640,1640,0
20230808,160100,912366038,1640,1640,1640,1640,0
20230808,160000,912366038,1640,1640,1640,1640,0
20230808,155900,912366038,1640,1640,1640,1640,0
20230808,155800,912366038,1640,1640,1640,1640,24945
20230808,155700,912366038,1640,1640,1640,1640,0
20230808,155600,912366038,1640,1640,1640,1640,0
20230808,155500,912366038,1640,1640,1640,1640,0
20230808,155400,912366038,1640,1640,1640,1640,0
20230808,155300,912366038,1640,1640,1640,1640,0
20230808,155200,912366038,1640,1640,1640,1640,0
20230808,155100,912366038,1640,1640,1640,1640,0
20230808,155000,912366038,1640,1640,1640,1640,0
20230808,154900,912366038,1640,1640,1640,1640,0
20230808,154800,912366038,1640,1640,1640,1640,0
20230808,154700,912366038,1640,1640,1640,1640,0
20230808,154600,912366038,1640,1640,1640,1640,0
20230808,154500,912366038,1640,1640,1640,1640,0
20230808,154400,912366038,1640,1640,1640,1640,0
20230808,154300,912366038,1640,1640,1640,1640,0
20230808,154200,912366038,1640,1640,1640,1640,0
20230808,154100,912366038,1640,1640,1640,1640,0
20230808,154000,912366038,1640,1640,1640,1640,0
20230808,153900,912366038,1640,1640,1640,1640,0
20230808,153800,912366038,1640,1640,1640,1640,0
20230808,153700,912366038,1640,1640,1640,1640,0
20230808,153600,912366038,1640,1640,1640,1640,0
20230808,153500,912366038,1640,1640,1640,1640,0
20230808,153400,912366038,1640,1640,1640,1640,0
20230808,153300,912366038,1640,1640,1640,1640,0
20230808,153200,912366038,1640,1640,1640,1640,0
20230808,153100,912366038,1640,1640,1640,1640,0
20230808,153000,912366038,1640,1640,1640,1640,24945
20230808,152900,871456238,1647,1647,1647,1647,0
20230808,152800,871456238,1647,1647,1647,1647,0
20230808,152700,871456238,1647,1647,1647,1647,0
20230808,152600,871456238,1647,1647,1647,1647,0
20230808,152500,871456238,1647,1647,1647,1647,0
20230808,152400,871456238,1647,1647,1647,1647,0
20230808,152300,871456238,1647,1647,1647,1647,0
20230808,152200,871456238,1647,1647,1647,1647,0
20230808,152100,871456238,1647,1647,1647,1647,0
20230808,152000,871456238,1647,1647,1647,1647,0
20230808,151900,871456238,1647,1645,1647,1645,118
20230808,151800,871262036,1646,1646,1646,1646,25
20230808,151700,871220886,1646,1641,1646,1641,757
20230808,151600,869975144,1646,1646,1646,1646,0
20230808,151500,869975144,1646,1641,1646,1640,1596
20230808,151400,867356104,1641,1641,1641,1640,1329
20230808,151300,865175412,1641,1645,1645,1641,1279
20230808,151200,863076567,1645,1641,1645,1641,7302
20230808,151100,851093549,1640,1640,1641,1640,250
20230808,151000,850683548,1641,1639,1641,1639,2752
20230808,150900,846171761,1641,1641,1641,1640,983
20230808,150800,844559636,1641,1642,1642,1641,160
20230808,150700,844297037,1642,1642,1642,1637,3141
20230808,150600,839151534,1642,1642,1642,1640,267
20230808,150500,838713426,1642,1642,1642,1639,1107
20230808,150400,836898548,1642,1641,1642,1641,116
20230808,150300,836708181,1641,1641,1641,1639,4337
20230808,150200,829592218,1641,1640,1641,1638,1488
20230808,150100,827152589,1640,1641,1641,1640,3489
20230808,150000,821427180,1644,1644,1644,1640,3018
20230808,145900,816476866,1641,1644,1644,1641,1199
20230808,145800,814509094,1644,1644,1644,1644,1
20230808,145700,814507450,1645,1644,1645,1642,1082
20230808,145600,812730740,1644,1645,1645,1641,6001
20230808,145500,802871517,1646,1646,1646,1646,41
20230808,145400,802804031,1646,1646,1646,1646,164
20230808,145300,802534087,1646,1646,1646,1646,20
20230808,145200,802501167,1646,1644,1646,1644,160
20230808,145100,802238095,1644,1643,1646,1643,153
20230808,145000,801986412,1647,1646,1647,1643,693
20230808,144900,800847710,1647,1642,1647,1642,607
20230808,144800,799850981,1642,1647,1647,1642,4297
20230808,144700,792777519,1648,1649,1649,1646,1162
20230808,144600,790864862,1649,1649,1649,1649,1
20230808,144500,790863213,1649,1649,1649,1649,20
20230808,144400,790830233,1649,1649,1649,1649,0
20230808,144300,790830233,1649,1649,1649,1649,9
20230808,144200,790815392,1649,1649,1649,1649,1
20230808,144100,790813743,1648,1648,1648,1648,200
20230808,144000,790484143,1649,1645,1649,1642,681
20230808,143900,789365447,1649,1649,1649,1649,0
20230808,143800,789365447,1649,1644,1650,1642,33243
20230808,143700,734716715,1644,1648,1648,1644,2425
20230808,143600,730724495,1649,1649,1649,1649,31
20230808,143500,730673376,1647,1649,1649,1647,275
20230808,143400,730220341,1649,1648,1649,1648,1191
20230808,143300,728256676,1648,1648,1648,1647,131
20230808,143200,728040789,1647,1648,1648,1647,183
20230808,143100,727739268,1649,1649,1649,1649,1
20230808,143000,727737619,1649,1649,1649,1649,13
20230808,142900,727716182,1649,1649,1649,1649,350
20230808,142800,727139032,1650,1650,1650,1650,0
20230808,142700,727139032,1650,1650,1650,1650,101
20230808,142600,726972382,1649,1644,1650,1643,453
20230808,142500,726227648,1650,1650,1650,1644,181
20230808,142400,725930066,1650,1646,1650,1645,6456
20230808,142300,715308041,1646,1646,1646,1646,0
20230808,142200,715308041,1646,1651,1651,1646,1003
20230808,142100,713657084,1647,1648,1648,1647,1000
20230808,142000,712009965,1651,1648,1651,1648,1270
20230808,141900,709916378,1652,1652,1652,1647,1007
20230808,141800,708257814,1652,1652,1653,1647,4429
20230808,141700,700959552,1654,1654,1654,1654,102
20230808,141600,700790844,1654,1652,1654,1652,6
20230808,141500,700780930,1654,1650,1654,1650,172
20230808,141400,700497026,1654,1654,1654,1654,0
20230808,141300,700497026,1654,1654,1654,1654,0
20230808,141200,700497026,1654,1655,1655,1654,90
20230808,141100,700348086,1655,1656,1656,1649,3357
20230808,141000,694812087,1653,1653,1653,1651,1385
20230808,140900,692525214,1657,1657,1657,1657,0
20230808,140800,692525214,1657,1657,1657,1657,58
20230808,140700,692429108,1657,1654,1657,1652,113
20230808,140600,692242400,1657,1657,1657,1657,55
20230808,140500,692151265,1658,1658,1658,1658,0
20230808,140400,692151265,1658,1655,1658,1651,4801
20230808,140300,684219070,1658,1656,1658,1655,717
20230808,140200,683031770,1658,1658,1658,1658,120
20230808,140100,682832810,1658,1655,1658,1655,2378
20230808,140000,678894976,1655,1654,1655,1654,1194
20230808,135900,676920094,1656,1656,1656,1656,1
20230808,135800,676918438,1656,1656,1656,1656,0
20230808,135700,676918438,1656,1656,1656,1656,2
20230808,135600,676915126,1656,1656,1656,1656,1
20230808,135500,676913470,1656,1656,1656,1656,6
20230808,135400,676903534,1656,1656,1656,1656,6
20230808,135300,676893598,1654,1654,1656,1654,876
20230808,135200,675444692,1654,1654,1654,1654,1423
20230808,135100,673091050,1654,1654,1654,1654,128
20230808,135000,672879338,1653,1653,1653,1653,0
20230808,134900,672879338,1653,1653,1653,1653,288
20230808,134800,672403274,1650,1650,1650,1650,18
20230808,134700,672373574,1653,1650,1653,1648,6031
20230808,134600,662431988,1650,1650,1650,1650,0
20230808,134500,662431988,1650,1650,1650,1650,977
20230808,134400,660819938,1650,1649,1650,1649,6700
20230808,134300,649766668,1650,1649,1650,1649,513
20230808,134200,648920430,1650,1652,1652,1650,12752
20230808,134100,627878268,1651,1651,1651,1651,0
20230808,134000,627878268,1651,1652,1652,1651,1064
20230808,133900,626121546,1653,1657,1657,1653,1183
20230808,133800,624164733,1656,1657,1657,1656,5
20230808,133700,624156451,1656,1657,1657,1656,214
20230808,133600,623801967,1658,1658,1658,1658,0
20230808,133500,623801967,1658,1658,1658,1658,5
20230808,133400,623793677,1658,1658,1658,1658,20
20230808,133300,623760517,1658,1658,1658,1658,3
20230808,133200,623755543,1658,1652,1658,1652,1374
20230808,133100,621485677,1651,1658,1658,1651,15284
20230808,133000,596228937,1658,1658,1658,1658,60
20230808,132900,596129457,1656,1656,1656,1656,50
20230808,132800,596046657,1656,1655,1656,1655,50
20230808,132700,595963881,1655,1657,1657,1655,1464
20230808,132600,593540825,1658,1660,1660,1658,295
20230808,132500,593051506,1663,1663,1663,1663,0
20230808,132400,593051506,1663,1663,1663,1663,1
20230808,132300,593049843,1660,1661,1661,1660,613
20230808,132200,592031863,1661,1661,1661,1661,349
20230808,132100,591452174,1659,1661,1661,1659,272
20230808,132000,591000824,1661,1660,1661,1660,252
20230808,131900,590582452,1660,1660,1660,1660,251
20230808,131800,590165792,1661,1661,1661,1661,0
20230808,131700,590165792,1661,1661,1661,1661,34
20230808,131600,590109318,1661,1660,1661,1659,6475
20230808,131500,579358709,1660,1659,1660,1659,2149
20230808,131400,575791538,1659,1656,1659,1656,5439
20230808,131300,566770118,1656,1656,1656,1656,1
20230808,131200,566768462,1654,1654,1654,1654,2731
20230808,131100,562251388,1654,1654,1654,1653,223
20230808,131000,561882547,1653,1654,1654,1653,1287
20230808,130900,559753949,1654,1654,1654,1654,8
20230808,130800,559740717,1654,1656,1656,1654,2628
20230808,130700,555391279,1656,1656,1656,1656,100
20230808,130600,555225679,1657,1657,1657,1657,10
20230808,130500,555209109,1657,1657,1657,1657,106
20230808,130400,555033467,1656,1656,1656,1656,0
20230808,130300,555033467,1656,1657,1657,1656,1217
20230808,130200,553017428,1658,1658,1658,1658,490
20230808,130100,552205008,1657,1658,1658,1657,320
20230808,130000,551674748,1658,1658,1658,1658,52
20230808,125900,551588532,1658,1658,1658,1658,62
20230808,125800,551485736,1658,1660,1660,1658,1105
20230808,125700,549653426,1660,1660,1660,1659,191
20230808,125600,549336549,1660,1660,1660,1660,11
20230808,125500,549318289,1660,1660,1660,1660,1
20230808,125400,549316629,1658,1658,1658,1658,9440
20230808,125300,533665109,1658,1658,1658,1658,41
20230808,125200,533597131,1658,1658,1658,1658,4
20230808,125100,533590499,1658,1658,1658,1658,20
20230808,125000,533557339,1656,1658,1658,1656,161
20230808,124900,533290403,1658,1658,1658,1658,32
20230808,124800,533237347,1658,1658,1658,1658,1
20230808,124700,533235689,1658,1658,1658,1658,2
20230808,124600,533232373,1656,1656,1656,1656,1
20230808,124500,533230717,1658,1658,1658,1658,520
20230808,124400,532368557,1658,1658,1658,1658,1
20230808,124300,532366899,1655,1655,1655,1655,1
20230808,124200,532365244,1658,1658,1658,1658,160
20230808,124100,532099964,1659,1659,1659,1659,100
20230808,124000,531934064,1655,1655,1655,1655,8557
20230808,123900,517772229,1655,1656,1656,1653,626
20230808,123800,516736972,1656,1655,1656,1655,2605
20230808,123700,512423288,1655,1655,1655,1655,66
20230808,123600,512314058,1656,1658,1658,1656,75
20230808,123500,512189828,1659,1659,1659,1659,0
20230808,123400,512189828,1659,1659,1659,1659,0
20230808,123300,512189828,1659,1656,1659,1656,57
20230808,123200,512095283,1652,1656,1656,1652,3600
20230808,123100,506144832,1656,1657,1657,1655,3980
20230808,123000,499555687,1657,1657,1657,1657,71
20230808,122900,499438040,1659,1658,1659,1658,605
20230808,122800,498434945,1658,1658,1658,1658,100
20230808,122700,498269145,1658,1660,1660,1658,3231
20230808,122600,492909876,1661,1661,1661,1661,59
20230808,122500,492811877,1661,1661,1661,1661,0
20230808,122400,492811877,1661,1660,1661,1660,745
20230808,122300,491574481,1661,1661,1661,1660,480
20230808,122200,490777501,1661,1661,1661,1661,271
20230808,122100,490327370,1661,1661,1661,1661,14
20230808,122000,490304116,1662,1662,1662,1662,0
20230808,121900,490304116,1662,1662,1662,1662,1
20230808,121800,490302454,1666,1666,1666,1666,0
20230808,121700,490302454,1666,1666,1666,1666,0
20230808,121600,490302454,1666,1666,1666,1666,3
20230808,121500,490297456,1660,1661,1661,1660,6839
20230808,121400,478941716,1660,1661,1661,1660,3441
20230808,121300,473227553,1661,1663,1663,1660,6065
20230808,121200,463149810,1661,1661,1661,1661,0
20230808,121100,463149810,1661,1662,1662,1661,1050
20230808,121000,461405622,1661,1661,1661,1661,0
20230808,120900,461405622,1661,1661,1661,1661,0
20230808,120800,461405622,1661,1662,1662,1661,6000
20230808,120700,451438452,1668,1668,1668,1668,1
20230808,120600,451436784,1662,1664,1668,1662,1148
20230808,120500,449528671,1662,1662,1662,1662,0
20230808,120400,449528671,1662,1662,1662,1662,70
20230808,120300,449412331,1662,1665,1665,1662,2695
20230808,120200,444931908,1668,1668,1668,1668,1002
20230808,120100,443260572,1668,1668,1668,1668,0
20230808,120000,443260572,1668,1665,1668,1664,2001
20230808,115900,439930032,1668,1668,1668,1667,83
20230808,115800,439791618,1668,1668,1668,1668,23
20230808,115700,439753254,1668,1668,1668,1668,13
20230808,115600,439731570,1668,1668,1668,1668,0
20230808,115500,439731570,1668,1668,1668,1668,10
20230808,115400,439714890,1668,1668,1668,1668,1
20230808,115300,439713222,1666,1668,1668,1666,1899
20230808,115200,436548290,1668,1668,1668,1668,0
20230808,115100,436548290,1668,1667,1668,1667,806
20230808,115000,435204332,1667,1667,1667,1667,19
20230808,114900,435172659,1667,1667,1667,1667,0
20230808,114800,435172659,1667,1667,1667,1667,1223
20230808,114700,433133918,1667,1667,1667,1667,400
20230808,114600,432467118,1668,1668,1668,1668,5
20230808,114500,432458778,1668,1668,1668,1668,200
20230808,114400,432125178,1668,1668,1668,1668,637
20230808,114300,431062662,1664,1664,1664,1664,0
20230808,114200,431062662,1664,1668,1668,1664,1122
20230808,114100,429193340,1668,1668,1668,1665,350
20230808,114000,428610440,1665,1665,1665,1665,263
20230808,113900,428172545,1668,1668,1668,1665,555
20230808,113800,427248095,1668,1668,1668,1668,6
20230808,113700,427238087,1669,1669,1669,1669,0
20230808,113600,427238087,1669,1669,1669,1669,0
20230808,113500,427238087,1669,1669,1669,1669,0
20230808,113400,427238087,1669,1669,1669,1669,1
20230808,113300,427236418,1664,1664,1664,1664,1715
20230808,113200,424382658,1663,1663,1663,1663,867
20230808,113100,422940837,1664,1664,1664,1664,3
20230808,113000,422935845,1664,1663,1664,1660,8164
20230808,112900,409366606,1664,1665,1669,1664,3290
20230808,112800,403890925,1669,1668,1669,1664,1001
20230808,112700,402224837,1669,1669,1669,1669,3
20230808,112600,402219830,1668,1665,1668,1665,806
20230808,112500,400877684,1665,1666,1668,1665,2280
20230808,112400,397081088,1670,1670,1670,1670,0
20230808,112300,397081088,1670,1670,1670,1670,0
20230808,112200,397081088,1670,1670,1670,1670,0
20230808,112100,397081088,1670,1670,1670,1665,2290
20230808,112000,393267546,1670,1670,1670,1670,4
20230808,111900,393260866,1670,1670,1671,1667,8
20230808,111800,393247508,1671,1669,1671,1667,151
20230808,111700,392995677,1671,1671,1671,1671,0
20230808,111600,392995677,1671,1671,1671,1671,1
20230808,111500,392994006,1671,1668,1671,1668,100
20230808,111400,392827026,1669,1670,1670,1669,3010
20230808,111300,387800335,1670,1670,1670,1670,20
20230808,111200,387766935,1670,1670,1670,1670,107
20230808,111100,387588245,1670,1670,1670,1670,0
20230808,111000,387588245,1670,1666,1670,1666,2158
20230808,110900,383992713,1671,1671,1671,1671,13
20230808,110800,383970990,1673,1673,1673,1673,0
20230808,110700,383970990,1673,1673,1673,1673,1
20230808,110600,383969317,1673,1670,1673,1663,15620
20230808,110500,357957542,1673,1673,1673,1673,50
20230808,110400,357873892,1673,1673,1673,1670,57
20230808,110300,357778696,1670,1670,1670,1670,560
20230808,110200,356843496,1670,1671,1671,1668,5169
20230808,110100,348216433,1671,1672,1672,1671,4453
20230808,110000,340775458,1671,1672,1672,1671,5014
20230808,105900,332392242,1673,1672,1673,1672,755
20230808,105800,331129322,1672,1673,1673,1672,3
20230808,105700,331124304,1673,1673,1673,1673,274
20230808,105600,330665902,1673,1672,1673,1672,4998
20230808,105500,322305124,1673,1674,1674,1673,206
20230808,105400,321960286,1674,1674,1674,1674,939
20230808,105300,320388400,1674,1672,1674,1672,130
20230808,105200,320170920,1674,1674,1674,1674,60
20230808,105100,320070480,1672,1674,1674,1672,32
20230808,105000,320016914,1674,1674,1674,1674,452
20230808,104900,319260266,1674,1674,1674,1674,14
20230808,104800,319236830,1674,1674,1674,1672,1305
20230808,104700,317054859,1674,1674,1674,1673,1550
20230808,104600,314460203,1675,1675,1675,1675,0
20230808,104500,314460203,1675,1675,1675,1675,90
20230808,104400,314309453,1675,1675,1675,1675,159
20230808,104300,314043128,1676,1675,1676,1675,53
20230808,104200,313954301,1675,1676,1676,1675,14
20230808,104100,313930840,1676,1675,1676,1675,34
20230808,104000,313873878,1676,1676,1676,1676,58
20230808,103900,313776670,1675,1676,1676,1674,266
20230808,103800,313331152,1677,1677,1677,1677,17
20230808,103700,313302643,1677,1677,1677,1677,10
20230808,103600,313285873,1678,1678,1678,1678,0
20230808,103500,313285873,1678,1678,1678,1675,1131
20230808,103400,311391424,1678,1680,1680,1678,13
20230808,103300,311369587,1681,1681,1681,1681,62
20230808,103200,311265365,1670,1680,1680,1669,15957
20230808,103100,284596959,1684,1684,1684,1684,1
20230808,103000,284595275,1680,1680,1680,1680,30
20230808,102900,284544875,1685,1677,1685,1675,666
20230808,102800,283427388,1675,1677,1677,1675,600
20230808,102700,282422118,1677,1678,1678,1677,142
20230808,102600,282183973,1687,1676,1687,1676,1816
20230808,102500,279139217,1675,1676,1676,1675,452
20230808,102400,278381914,1675,1675,1675,1675,357
20230808,102300,277783939,1675,1676,1676,1675,1629
20230808,102200,275055350,1676,1676,1677,1675,639
20230808,102100,273984868,1677,1681,1681,1677,2183
20230808,102000,270319441,1681,1680,1681,1680,218
20230808,101900,269953189,1683,1683,1686,1680,659
20230808,101800,268845626,1683,1683,1687,1683,22
20230808,101700,268808592,1687,1684,1687,1680,554
20230808,101600,267877052,1689,1689,1689,1684,26
20230808,101500,267833253,1686,1686,1690,1683,1587
20230808,101400,265160598,1686,1692,1692,1685,5559
20230808,101300,255782313,1692,1692,1692,1686,20088
20230808,101200,221853802,1692,1693,1693,1688,6843
20230808,101100,210280784,1693,1694,1694,1693,1447
20230808,101000,207829581,1694,1693,1694,1693,52
20230808,100900,207741494,1694,1693,1694,1692,9
20230808,100800,207726257,1693,1693,1694,1693,249
20230808,100700,207304698,1693,1693,1693,1693,149
20230808,100600,207052441,1693,1693,1693,1693,39
20230808,100500,206986414,1692,1692,1692,1692,100
20230808,100400,206817214,1693,1693,1693,1692,81
20230808,100300,206680085,1692,1692,1693,1692,6
20230808,100200,206669931,1692,1691,1692,1689,3015
20230808,100100,201569634,1691,1690,1691,1689,4528
20230808,100000,193917911,1690,1691,1692,1690,1137
20230808,095900,191995263,1691,1689,1692,1689,3602
20230808,095800,185906065,1689,1687,1689,1687,1449
20230808,095700,183458858,1689,1689,1689,1689,102
20230808,095600,183286580,1689,1687,1689,1687,337
20230808,095500,182717927,1689,1689,1689,1687,1575
20230808,095400,180060489,1689,1687,1689,1687,46
20230808,095300,179982815,1689,1686,1689,1685,3972
20230808,095200,173280735,1687,1685,1687,1685,180
20230808,095100,172977338,1686,1686,1686,1686,22
20230808,095000,172940246,1687,1685,1687,1684,236
20230808,094900,172542585,1685,1682,1685,1682,3398
20230808,094800,166821728,1681,1680,1681,1679,568
20230808,094700,165867447,1681,1682,1682,1681,118
20230808,094600,165668984,1682,1681,1683,1681,603
20230808,094500,164655280,1684,1683,1684,1682,190
20230808,094400,164335494,1684,1684,1684,1682,56
20230808,094300,164241194,1684,1682,1684,1682,3130
20230808,094200,158976452,1683,1679,1685,1679,1511
20230808,094100,156434075,1679,1682,1683,1679,1987
20230808,094000,153096376,1684,1684,1684,1684,0
20230808,093900,153096376,1684,1684,1684,1684,465
20230808,093800,152313316,1684,1678,1684,1678,1210
20230808,093700,150281300,1678,1676,1678,1676,2514
20230808,093600,146065330,1676,1675,1676,1675,167
20230808,093500,145785554,1675,1675,1675,1675,685
20230808,093400,144638179,1676,1676,1676,1676,0
20230808,093300,144638179,1676,1672,1677,1671,2631
20230808,093200,140240368,1677,1673,1677,1673,3431
20230808,093100,134500065,1673,1674,1675,1673,1724
20230808,093000,131613573,1674,1674,1674,1674,202
20230808,092900,131275425,1674,1673,1675,1672,998
20230808,092800,129606481,1674,1678,1678,1674,274
20230808,092700,129146945,1678,1678,1678,1678,1
20230808,092600,129145267,1678,1677,1678,1677,22
20230808,092500,129108361,1678,1680,1680,1672,982
20230808,092400,127460906,1680,1684,1684,1680,212
20230808,092300,127104698,1680,1673,1688,1673,10276
20230808,092200,109877472,1672,1672,1672,1672,1142
20230808,092100,107968048,1673,1673,1673,1673,291
20230808,092000,107481205,1673,1672,1673,1672,3012
20230808,091900,102442159,1672,1671,1673,1671,1870
20230808,091800,99316374,1671,1673,1673,1671,4313
20230808,091700,92105312,1673,1677,1677,1673,1173
20230808,091600,90142783,1678,1678,1678,1678,7
20230808,091500,90131037,1678,1678,1678,1673,1783
20230808,091400,87146939,1678,1678,1678,1678,501
20230808,091300,86306261,1677,1678,1678,1677,9
20230808,091200,86291164,1679,1673,1680,1671,6081
20230808,091100,76112003,1673,1673,1673,1673,6
20230808,091000,76101965,1673,1676,1676,1671,745
20230808,090900,74855782,1675,1668,1680,1668,8535
20230808,090800,60599558,1668,1673,1673,1668,4586
20230808,090700,52936441,1672,1672,1673,1672,3331
20230808,090600,47364488,1672,1671,1672,1671,2216
20230808,090500,43659439,1672,1681,1683,1672,6080
20230808,090400,33443241,1681,1683,1691,1681,2579
20230808,090300,29106483,1682,1687,1692,1682,5846
20230808,090200,19266429,1684,1693,1693,1683,671
20230808,090100,18136880,1683,1682,1693,1681,4080
20230808,090000,11277854,1694,1680,1694,1680,6713