KissMeData/273060/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,202500,6492495798,1550,1550,1550,1550,27735
20230810,202400,6492495798,1550,1550,1550,1550,0
20230810,202300,6492495798,1550,1550,1550,1550,0
20230810,202200,6492495798,1550,1550,1550,1550,0
20230810,202100,6492495798,1550,1550,1550,1550,0
20230810,202000,6492495798,1550,1550,1550,1550,0
20230810,201900,6492495798,1550,1550,1550,1550,0
20230810,201800,6492495798,1550,1550,1550,1550,0
20230810,201700,6492495798,1550,1550,1550,1550,0
20230810,201600,6492495798,1550,1550,1550,1550,0
20230810,201500,6492495798,1550,1550,1550,1550,0
20230810,201400,6492495798,1550,1550,1550,1550,0
20230810,201300,6492495798,1550,1550,1550,1550,0
20230810,201200,6492495798,1550,1550,1550,1550,0
20230810,201100,6492495798,1550,1550,1550,1550,0
20230810,201000,6492495798,1550,1550,1550,1550,0
20230810,200900,6492495798,1550,1550,1550,1550,0
20230810,200800,6492495798,1550,1550,1550,1550,0
20230810,200700,6492495798,1550,1550,1550,1550,0
20230810,200600,6492495798,1550,1550,1550,1550,0
20230810,200500,6492495798,1550,1550,1550,1550,0
20230810,200400,6492495798,1550,1550,1550,1550,0
20230810,200300,6492495798,1550,1550,1550,1550,0
20230810,200200,6492495798,1550,1550,1550,1550,0
20230810,200100,6492495798,1550,1550,1550,1550,0
20230810,200000,6492495798,1550,1550,1550,1550,0
20230810,195900,6492495798,1550,1550,1550,1550,0
20230810,195800,6492495798,1550,1550,1550,1550,0
20230810,195700,6492495798,1550,1550,1550,1550,0
20230810,195600,6492495798,1550,1550,1550,1550,0
20230810,195500,6492495798,1550,1550,1550,1550,27735
20230810,195400,6492495798,1550,1550,1550,1550,0
20230810,195300,6492495798,1550,1550,1550,1550,0
20230810,195200,6492495798,1550,1550,1550,1550,0
20230810,195100,6492495798,1550,1550,1550,1550,0
20230810,195000,6492495798,1550,1550,1550,1550,0
20230810,194900,6492495798,1550,1550,1550,1550,0
20230810,194800,6492495798,1550,1550,1550,1550,0
20230810,194700,6492495798,1550,1550,1550,1550,0
20230810,194600,6492495798,1550,1550,1550,1550,0
20230810,194500,6492495798,1550,1550,1550,1550,0
20230810,194400,6492495798,1550,1550,1550,1550,0
20230810,194300,6492495798,1550,1550,1550,1550,0
20230810,194200,6492495798,1550,1550,1550,1550,0
20230810,194100,6492495798,1550,1550,1550,1550,0
20230810,194000,6492495798,1550,1550,1550,1550,0
20230810,193900,6492495798,1550,1550,1550,1550,0
20230810,193800,6492495798,1550,1550,1550,1550,0
20230810,193700,6492495798,1550,1550,1550,1550,0
20230810,193600,6492495798,1550,1550,1550,1550,0
20230810,193500,6492495798,1550,1550,1550,1550,0
20230810,193400,6492495798,1550,1550,1550,1550,0
20230810,193300,6492495798,1550,1550,1550,1550,0
20230810,193200,6492495798,1550,1550,1550,1550,0
20230810,193100,6492495798,1550,1550,1550,1550,0
20230810,193000,6492495798,1550,1550,1550,1550,0
20230810,192900,6492495798,1550,1550,1550,1550,0
20230810,192800,6492495798,1550,1550,1550,1550,0
20230810,192700,6492495798,1550,1550,1550,1550,0
20230810,192600,6492495798,1550,1550,1550,1550,0
20230810,192500,6492495798,1550,1550,1550,1550,27735
20230810,192400,6492495798,1550,1550,1550,1550,0
20230810,192300,6492495798,1550,1550,1550,1550,0
20230810,192200,6492495798,1550,1550,1550,1550,0
20230810,192100,6492495798,1550,1550,1550,1550,0
20230810,192000,6492495798,1550,1550,1550,1550,0
20230810,191900,6492495798,1550,1550,1550,1550,0
20230810,191800,6492495798,1550,1550,1550,1550,0
20230810,191700,6492495798,1550,1550,1550,1550,0
20230810,191600,6492495798,1550,1550,1550,1550,0
20230810,191500,6492495798,1550,1550,1550,1550,0
20230810,191400,6492495798,1550,1550,1550,1550,0
20230810,191300,6492495798,1550,1550,1550,1550,0
20230810,191200,6492495798,1550,1550,1550,1550,0
20230810,191100,6492495798,1550,1550,1550,1550,0
20230810,191000,6492495798,1550,1550,1550,1550,0
20230810,190900,6492495798,1550,1550,1550,1550,0
20230810,190800,6492495798,1550,1550,1550,1550,0
20230810,190700,6492495798,1550,1550,1550,1550,0
20230810,190600,6492495798,1550,1550,1550,1550,0
20230810,190500,6492495798,1550,1550,1550,1550,0
20230810,190400,6492495798,1550,1550,1550,1550,0
20230810,190300,6492495798,1550,1550,1550,1550,0
20230810,190200,6492495798,1550,1550,1550,1550,0
20230810,190100,6492495798,1550,1550,1550,1550,0
20230810,190000,6492495798,1550,1550,1550,1550,0
20230810,185900,6492495798,1550,1550,1550,1550,0
20230810,185800,6492495798,1550,1550,1550,1550,0
20230810,185700,6492495798,1550,1550,1550,1550,0
20230810,185600,6492495798,1550,1550,1550,1550,0
20230810,185500,6492495798,1550,1550,1550,1550,27735
20230810,185400,6492495798,1550,1550,1550,1550,0
20230810,185300,6492495798,1550,1550,1550,1550,0
20230810,185200,6492495798,1550,1550,1550,1550,0
20230810,185100,6492495798,1550,1550,1550,1550,0
20230810,185000,6492495798,1550,1550,1550,1550,0
20230810,184900,6492495798,1550,1550,1550,1550,0
20230810,184800,6492495798,1550,1550,1550,1550,0
20230810,184700,6492495798,1550,1550,1550,1550,0
20230810,184600,6492495798,1550,1550,1550,1550,0
20230810,184500,6492495798,1550,1550,1550,1550,0
20230810,184400,6492495798,1550,1550,1550,1550,0
20230810,184300,6492495798,1550,1550,1550,1550,0
20230810,184200,6492495798,1550,1550,1550,1550,0
20230810,184100,6492495798,1550,1550,1550,1550,0
20230810,184000,6492495798,1550,1550,1550,1550,0
20230810,183900,6492495798,1550,1550,1550,1550,0
20230810,183800,6492495798,1550,1550,1550,1550,0
20230810,183700,6492495798,1550,1550,1550,1550,0
20230810,183600,6492495798,1550,1550,1550,1550,0
20230810,183500,6492495798,1550,1550,1550,1550,0
20230810,183400,6492495798,1550,1550,1550,1550,0
20230810,183300,6492495798,1550,1550,1550,1550,0
20230810,183200,6492495798,1550,1550,1550,1550,0
20230810,183100,6492495798,1550,1550,1550,1550,0
20230810,183000,6492495798,1550,1550,1550,1550,0
20230810,182900,6492495798,1550,1550,1550,1550,0
20230810,182800,6492495798,1550,1550,1550,1550,0
20230810,182700,6492495798,1550,1550,1550,1550,0
20230810,182600,6492495798,1550,1550,1550,1550,0
20230810,182500,6492495798,1550,1550,1550,1550,27735
20230810,182400,6492495798,1550,1550,1550,1550,0
20230810,182300,6492495798,1550,1550,1550,1550,0
20230810,182200,6492495798,1550,1550,1550,1550,0
20230810,182100,6492495798,1550,1550,1550,1550,0
20230810,182000,6492495798,1550,1550,1550,1550,0
20230810,181900,6492495798,1550,1550,1550,1550,0
20230810,181800,6492495798,1550,1550,1550,1550,0
20230810,181700,6492495798,1550,1550,1550,1550,0
20230810,181600,6492495798,1550,1550,1550,1550,0
20230810,181500,6492495798,1550,1550,1550,1550,0
20230810,181400,6492495798,1550,1550,1550,1550,0
20230810,181300,6492495798,1550,1550,1550,1550,0
20230810,181200,6492495798,1550,1550,1550,1550,0
20230810,181100,6492495798,1550,1550,1550,1550,0
20230810,181000,6492495798,1550,1550,1550,1550,0
20230810,180900,6492495798,1550,1550,1550,1550,0
20230810,180800,6492495798,1550,1550,1550,1550,0
20230810,180700,6492495798,1550,1550,1550,1550,0
20230810,180600,6492495798,1550,1550,1550,1550,0
20230810,180500,6492495798,1550,1550,1550,1550,0
20230810,180400,6492495798,1550,1550,1550,1550,0
20230810,180300,6492495798,1550,1550,1550,1550,0
20230810,180200,6492495798,1550,1550,1550,1550,0
20230810,180100,6492495798,1550,1550,1550,1550,0
20230810,180000,6492495798,1550,1550,1550,1550,0
20230810,175900,6492495798,1550,1550,1550,1550,0
20230810,175800,6492495798,1550,1550,1550,1550,0
20230810,175700,6492495798,1550,1550,1550,1550,0
20230810,175600,6492495798,1550,1550,1550,1550,0
20230810,175500,6492495798,1550,1550,1550,1550,27735
20230810,175400,6492495798,1550,1550,1550,1550,0
20230810,175300,6492495798,1550,1550,1550,1550,0
20230810,175200,6492495798,1550,1550,1550,1550,0
20230810,175100,6492495798,1550,1550,1550,1550,0
20230810,175000,6492495798,1550,1550,1550,1550,0
20230810,174900,6492495798,1550,1550,1550,1550,0
20230810,174800,6492495798,1550,1550,1550,1550,0
20230810,174700,6492495798,1550,1550,1550,1550,0
20230810,174600,6492495798,1550,1550,1550,1550,0
20230810,174500,6492495798,1550,1550,1550,1550,0
20230810,174400,6492495798,1550,1550,1550,1550,0
20230810,174300,6492495798,1550,1550,1550,1550,0
20230810,174200,6492495798,1550,1550,1550,1550,0
20230810,174100,6492495798,1550,1550,1550,1550,0
20230810,174000,6492495798,1550,1550,1550,1550,0
20230810,173900,6492495798,1550,1550,1550,1550,0
20230810,173800,6492495798,1550,1550,1550,1550,0
20230810,173700,6492495798,1550,1550,1550,1550,0
20230810,173600,6492495798,1550,1550,1550,1550,0
20230810,173500,6492495798,1550,1550,1550,1550,0
20230810,173400,6492495798,1550,1550,1550,1550,0
20230810,173300,6492495798,1550,1550,1550,1550,0
20230810,173200,6492495798,1550,1550,1550,1550,0
20230810,173100,6492495798,1550,1550,1550,1550,0
20230810,173000,6492495798,1550,1550,1550,1550,0
20230810,172900,6492495798,1550,1550,1550,1550,0
20230810,172800,6492495798,1550,1550,1550,1550,0
20230810,172700,6492495798,1550,1550,1550,1550,0
20230810,172600,6492495798,1550,1550,1550,1550,0
20230810,172500,6492495798,1550,1550,1550,1550,27735
20230810,172400,6492495798,1550,1550,1550,1550,0
20230810,172300,6492495798,1550,1550,1550,1550,0
20230810,172200,6492495798,1550,1550,1550,1550,0
20230810,172100,6492495798,1550,1550,1550,1550,0
20230810,172000,6492495798,1550,1550,1550,1550,0
20230810,171900,6492495798,1550,1550,1550,1550,0
20230810,171800,6492495798,1550,1550,1550,1550,0
20230810,171700,6492495798,1550,1550,1550,1550,0
20230810,171600,6492495798,1550,1550,1550,1550,0
20230810,171500,6492495798,1550,1550,1550,1550,0
20230810,171400,6492495798,1550,1550,1550,1550,0
20230810,171300,6492495798,1550,1550,1550,1550,0
20230810,171200,6492495798,1550,1550,1550,1550,0
20230810,171100,6492495798,1550,1550,1550,1550,0
20230810,171000,6492495798,1550,1550,1550,1550,0
20230810,170900,6492495798,1550,1550,1550,1550,0
20230810,170800,6492495798,1550,1550,1550,1550,0
20230810,170700,6492495798,1550,1550,1550,1550,0
20230810,170600,6492495798,1550,1550,1550,1550,0
20230810,170500,6492495798,1550,1550,1550,1550,0
20230810,170400,6492495798,1550,1550,1550,1550,0
20230810,170300,6492495798,1550,1550,1550,1550,0
20230810,170200,6492495798,1550,1550,1550,1550,0
20230810,170100,6492495798,1550,1550,1550,1550,0
20230810,170000,6492495798,1550,1550,1550,1550,0
20230810,165900,6492495798,1550,1550,1550,1550,0
20230810,165800,6492495798,1550,1550,1550,1550,0
20230810,165700,6492495798,1550,1550,1550,1550,0
20230810,165600,6492495798,1550,1550,1550,1550,0
20230810,165500,6492495798,1550,1550,1550,1550,27735
20230810,165400,6492495798,1550,1550,1550,1550,0
20230810,165300,6492495798,1550,1550,1550,1550,0
20230810,165200,6492495798,1550,1550,1550,1550,0
20230810,165100,6492495798,1550,1550,1550,1550,0
20230810,165000,6492495798,1550,1550,1550,1550,0
20230810,164900,6492495798,1550,1550,1550,1550,0
20230810,164800,6492495798,1550,1550,1550,1550,0
20230810,164700,6492495798,1550,1550,1550,1550,0
20230810,164600,6492495798,1550,1550,1550,1550,0
20230810,164500,6492495798,1550,1550,1550,1550,0
20230810,164400,6492495798,1550,1550,1550,1550,0
20230810,164300,6492495798,1550,1550,1550,1550,0
20230810,164200,6492495798,1550,1550,1550,1550,0
20230810,164100,6492495798,1550,1550,1550,1550,0
20230810,164000,6492495798,1550,1550,1550,1550,0
20230810,163900,6492495798,1550,1550,1550,1550,0
20230810,163800,6492495798,1550,1550,1550,1550,0
20230810,163700,6492495798,1550,1550,1550,1550,0
20230810,163600,6492495798,1550,1550,1550,1550,0
20230810,163500,6492495798,1550,1550,1550,1550,0
20230810,163400,6492495798,1550,1550,1550,1550,0
20230810,163300,6492495798,1550,1550,1550,1550,0
20230810,163200,6492495798,1550,1550,1550,1550,0
20230810,163100,6492495798,1550,1550,1550,1550,0
20230810,163000,6492495798,1550,1550,1550,1550,0
20230810,162900,6492495798,1550,1550,1550,1550,0
20230810,162800,6492495798,1550,1550,1550,1550,0
20230810,162700,6492495798,1550,1550,1550,1550,0
20230810,162600,6492495798,1550,1550,1550,1550,0
20230810,162500,6492495798,1550,1550,1550,1550,27735
20230810,162400,6492495798,1550,1550,1550,1550,0
20230810,162300,6492495798,1550,1550,1550,1550,0
20230810,162200,6492495798,1550,1550,1550,1550,0
20230810,162100,6492495798,1550,1550,1550,1550,0
20230810,162000,6492495798,1550,1550,1550,1550,0
20230810,161900,6492495798,1550,1550,1550,1550,0
20230810,161800,6492495798,1550,1550,1550,1550,0
20230810,161700,6492495798,1550,1550,1550,1550,0
20230810,161600,6492495798,1550,1550,1550,1550,0
20230810,161500,6492495798,1550,1550,1550,1550,0
20230810,161400,6492495798,1550,1550,1550,1550,0
20230810,161300,6492495798,1550,1550,1550,1550,0
20230810,161200,6492495798,1550,1550,1550,1550,0
20230810,161100,6492495798,1550,1550,1550,1550,0
20230810,161000,6492495798,1550,1550,1550,1550,0
20230810,160900,6492495798,1550,1550,1550,1550,0
20230810,160800,6492495798,1550,1550,1550,1550,0
20230810,160700,6492495798,1550,1550,1550,1550,0
20230810,160600,6492495798,1550,1550,1550,1550,0
20230810,160500,6492495798,1550,1550,1550,1550,0
20230810,160400,6492495798,1550,1550,1550,1550,0
20230810,160300,6492495798,1550,1550,1550,1550,0
20230810,160200,6492495798,1550,1550,1550,1550,0
20230810,160100,6492495798,1550,1550,1550,1550,0
20230810,160000,6492495798,1550,1550,1550,1550,0
20230810,155900,6492495798,1550,1550,1550,1550,0
20230810,155800,6492495798,1550,1550,1550,1550,0
20230810,155700,6492495798,1550,1550,1550,1550,0
20230810,155600,6492495798,1550,1550,1550,1550,0
20230810,155500,6492495798,1550,1550,1550,1550,27735
20230810,155400,6492495798,1550,1550,1550,1550,0
20230810,155300,6492495798,1550,1550,1550,1550,0
20230810,155200,6492495798,1550,1550,1550,1550,0
20230810,155100,6492495798,1550,1550,1550,1550,0
20230810,155000,6492495798,1550,1550,1550,1550,0
20230810,154900,6492495798,1550,1550,1550,1550,0
20230810,154800,6492495798,1550,1550,1550,1550,0
20230810,154700,6492495798,1550,1550,1550,1550,0
20230810,154600,6492495798,1550,1550,1550,1550,0
20230810,154500,6492495798,1550,1550,1550,1550,0
20230810,154400,6492495798,1550,1550,1550,1550,0
20230810,154300,6492495798,1550,1550,1550,1550,0
20230810,154200,6492495798,1550,1550,1550,1550,0
20230810,154100,6492495798,1550,1550,1550,1550,0
20230810,154000,6492495798,1550,1550,1550,1550,0
20230810,153900,6492495798,1550,1550,1550,1550,0
20230810,153800,6492495798,1550,1550,1550,1550,0
20230810,153700,6492495798,1550,1550,1550,1550,0
20230810,153600,6492495798,1550,1550,1550,1550,0
20230810,153500,6492495798,1550,1550,1550,1550,0
20230810,153400,6492495798,1550,1550,1550,1550,0
20230810,153300,6492495798,1550,1550,1550,1550,0
20230810,153200,6492495798,1550,1550,1550,1550,0
20230810,153100,6492495798,1550,1550,1550,1550,0
20230810,153000,6492495798,1550,1550,1550,1550,27735
20230810,152900,6449506548,1550,1550,1550,1550,0
20230810,152800,6449506548,1550,1550,1550,1550,0
20230810,152700,6449506548,1550,1550,1550,1550,0
20230810,152600,6449506548,1550,1550,1550,1550,0
20230810,152500,6449506548,1550,1550,1550,1550,0
20230810,152400,6449506548,1550,1550,1550,1550,0
20230810,152300,6449506548,1550,1550,1550,1550,0
20230810,152200,6449506548,1550,1550,1550,1550,0
20230810,152100,6449506548,1550,1550,1550,1550,0
20230810,152000,6449506548,1550,1550,1550,1550,0
20230810,151900,6449506548,1550,1551,1560,1549,10558
20230810,151800,6433081341,1551,1549,1551,1549,5631
20230810,151700,6424358634,1551,1550,1551,1550,2283
20230810,151600,6420819348,1550,1548,1550,1548,7981
20230810,151500,6408452463,1548,1545,1548,1545,101
20230810,151400,6408296415,1544,1544,1549,1544,1200
20230810,151300,6406443610,1544,1545,1545,1544,5055
20230810,151200,6398636957,1544,1544,1545,1543,3899
20230810,151100,6392620301,1544,1545,1549,1544,8157
20230810,151000,6380014370,1545,1548,1548,1545,504
20230810,150900,6379234713,1550,1548,1550,1548,3251
20230810,150800,6374195687,1548,1550,1555,1548,6187
20230810,150700,6364589300,1550,1543,1551,1542,7654
20230810,150600,6352762394,1542,1537,1542,1537,6917
20230810,150500,6342109041,1536,1540,1541,1536,3921
20230810,150400,6336080345,1540,1543,1543,1530,15048
20230810,150300,6312967609,1543,1537,1543,1537,4407
20230810,150200,6306187187,1537,1539,1543,1536,5230
20230810,150100,6298144223,1537,1544,1544,1537,18826
20230810,150000,6269137613,1544,1544,1544,1541,7696
20230810,145900,6257264256,1544,1544,1544,1544,628
20230810,145800,6256294624,1543,1544,1544,1543,1757
20230810,145700,6253581964,1545,1545,1545,1544,9778
20230810,145600,6238483258,1545,1546,1546,1545,3743
20230810,145500,6232699193,1546,1548,1548,1546,848
20230810,145400,6231387450,1549,1549,1549,1549,1001
20230810,145300,6229836901,1547,1549,1549,1547,1291
20230810,145200,6227839722,1547,1548,1548,1546,6696
20230810,145100,6217475320,1549,1552,1552,1549,537
20230810,145000,6216642456,1553,1553,1553,1553,138
20230810,144900,6216428142,1552,1546,1552,1546,6415
20230810,144800,6206484681,1546,1549,1549,1546,607
20230810,144700,6205546141,1549,1549,1549,1548,603
20230810,144600,6204612109,1550,1546,1550,1545,5350
20230810,144500,6196343896,1551,1546,1551,1546,2159
20230810,144400,6193000726,1546,1548,1548,1546,6096
20230810,144300,6183565032,1548,1550,1550,1548,1907
20230810,144200,6180611294,1550,1552,1555,1550,3762
20230810,144100,6174775593,1552,1555,1555,1552,10666
20230810,144000,6158189969,1555,1555,1555,1555,868
20230810,143900,6156840229,1555,1555,1555,1555,4642
20230810,143800,6149621919,1555,1556,1556,1555,5176
20230810,143700,6141573238,1556,1556,1556,1556,385
20230810,143600,6140974178,1557,1558,1558,1557,312
20230810,143500,6140488294,1558,1559,1559,1558,735
20230810,143400,6139342729,1559,1556,1559,1556,2187
20230810,143300,6135933643,1555,1557,1558,1555,1712
20230810,143200,6133266548,1558,1555,1560,1555,2367
20230810,143100,6129578825,1555,1558,1560,1555,1566
20230810,143000,6127139137,1561,1561,1562,1559,2233
20230810,142900,6123655511,1561,1561,1562,1560,2906
20230810,142800,6119119590,1561,1559,1561,1559,2808
20230810,142700,6114738262,1559,1553,1559,1552,8363
20230810,142600,6101727815,1553,1550,1553,1550,2041
20230810,142500,6098561417,1549,1549,1549,1549,18
20230810,142400,6098533535,1550,1550,1550,1550,70
20230810,142300,6098425035,1550,1550,1550,1550,0
20230810,142200,6098425035,1550,1549,1550,1549,59
20230810,142100,6098333641,1549,1544,1549,1544,449
20230810,142000,6097638640,1544,1544,1544,1543,4805
20230810,141900,6090219758,1547,1543,1547,1543,2458
20230810,141800,6086419689,1544,1544,1544,1544,681
20230810,141700,6085368225,1544,1544,1544,1544,454
20230810,141600,6084667249,1545,1544,1545,1544,2458
20230810,141500,6080870096,1544,1544,1544,1543,1428
20230810,141400,6078665520,1544,1545,1545,1544,381
20230810,141300,6078077146,1544,1545,1545,1544,57
20230810,141200,6077989089,1544,1543,1544,1543,1091
20230810,141100,6076304657,1543,1544,1544,1543,2149
20230810,141000,6072986721,1545,1546,1546,1545,304
20230810,140900,6072516944,1545,1546,1546,1545,2467
20230810,140800,6068703575,1546,1546,1546,1545,668
20230810,140700,6067671149,1546,1546,1546,1546,1498
20230810,140600,6065355241,1547,1546,1547,1546,322
20230810,140500,6064857199,1547,1547,1547,1546,3650
20230810,140400,6059210993,1547,1547,1547,1547,1016
20230810,140300,6057639241,1544,1545,1545,1544,4047
20230810,140200,6051389507,1544,1548,1548,1544,17460
20230810,140100,6024395931,1549,1549,1550,1548,3198
20230810,140000,6019442327,1549,1549,1549,1549,2
20230810,135900,6019439229,1551,1551,1551,1551,0
20230810,135800,6019439229,1551,1550,1551,1548,1145
20230810,135700,6017665114,1547,1547,1551,1547,2691
20230810,135600,6013496556,1546,1548,1548,1546,3604
20230810,135500,6007920835,1547,1549,1549,1547,8666
20230810,135400,5994505817,1549,1550,1550,1549,3094
20230810,135300,5989712861,1550,1550,1550,1550,768
20230810,135200,5988522461,1551,1551,1551,1550,1130
20230810,135100,5986770841,1553,1552,1553,1552,1140
20230810,135000,5985000896,1552,1551,1552,1551,230
20230810,134900,5984643969,1552,1552,1552,1552,1
20230810,134800,5984642417,1550,1550,1550,1550,636
20230810,134700,5983656617,1550,1552,1552,1550,3076
20230810,134600,5978886815,1550,1550,1550,1550,1300
20230810,134500,5976871815,1551,1551,1551,1551,324
20230810,134400,5976369291,1551,1551,1551,1551,54
20230810,134300,5976285537,1551,1553,1553,1551,582
20230810,134200,5975382118,1553,1556,1556,1553,897
20230810,134100,5973988847,1556,1556,1556,1556,0
20230810,134000,5973988847,1556,1556,1556,1556,15
20230810,133900,5973965507,1556,1556,1556,1556,28
20230810,133800,5973921939,1552,1552,1552,1552,1001
20230810,133700,5972368387,1552,1552,1553,1552,6782
20230810,133600,5961837683,1557,1557,1557,1557,1
20230810,133500,5961836126,1552,1553,1553,1552,2010
20230810,133400,5958714597,1552,1552,1552,1552,0
20230810,133300,5958714597,1552,1552,1552,1549,2371
20230810,133200,5955037236,1553,1555,1555,1553,1108
20230810,133100,5953316210,1554,1555,1555,1554,1470
20230810,133000,5951030828,1554,1558,1558,1554,744
20230810,132900,5949873602,1558,1558,1558,1558,1301
20230810,132800,5947846644,1557,1557,1557,1557,220
20230810,132700,5947504104,1557,1557,1557,1557,2003
20230810,132600,5944385433,1552,1551,1552,1551,601
20230810,132500,5943452682,1551,1551,1551,1551,2
20230810,132400,5943449580,1550,1551,1552,1550,1305
20230810,132300,5941424235,1549,1552,1552,1548,1464
20230810,132200,5939153713,1547,1547,1547,1547,500
20230810,132100,5938380213,1546,1550,1550,1546,10945
20230810,132000,5921442579,1550,1550,1550,1550,395
20230810,131900,5920830329,1550,1550,1550,1550,5715
20230810,131800,5911972079,1550,1551,1551,1550,8000
20230810,131700,5899567079,1551,1551,1552,1551,1792
20230810,131600,5896787686,1552,1552,1552,1552,2000
20230810,131500,5893683686,1552,1557,1558,1552,5464
20230810,131400,5885172789,1557,1552,1557,1552,1560
20230810,131300,5882745439,1552,1552,1552,1552,121
20230810,131200,5882557647,1558,1558,1558,1558,1574
20230810,131100,5880105355,1558,1556,1558,1549,8026
20230810,131000,5867653602,1555,1557,1557,1555,7597
20230810,130900,5855836695,1555,1555,1555,1555,0
20230810,130800,5855836695,1555,1555,1555,1554,1780
20230810,130700,5853069711,1555,1555,1555,1555,1070
20230810,130600,5851405861,1555,1555,1558,1555,1500
20230810,130500,5849072080,1555,1556,1556,1555,2140
20230810,130400,5845744220,1556,1556,1559,1556,302
20230810,130300,5845274155,1560,1559,1560,1559,173
20230810,130200,5845004377,1560,1555,1560,1555,1054
20230810,130100,5843364637,1560,1560,1561,1555,53
20230810,130000,5843282192,1556,1560,1562,1556,267
20230810,125900,5842866325,1560,1556,1560,1556,1341
20230810,125800,5840777370,1553,1550,1553,1550,1825
20230810,125700,5837946849,1550,1551,1551,1549,6372
20230810,125600,5828066339,1551,1551,1551,1551,2001
20230810,125500,5824962788,1551,1554,1554,1549,25537
20230810,125400,5785363482,1553,1554,1554,1553,11181
20230810,125300,5767994924,1554,1559,1559,1554,15636
20230810,125200,5743648909,1560,1563,1563,1560,1444
20230810,125100,5741396100,1563,1561,1563,1561,191
20230810,125000,5741097911,1563,1562,1563,1562,100
20230810,124900,5740941612,1563,1563,1563,1563,1
20230810,124800,5740940049,1563,1560,1563,1559,1187
20230810,124700,5739088364,1560,1562,1562,1560,3748
20230810,124600,5733239788,1562,1563,1563,1562,3507
20230810,124500,5727758348,1563,1563,1563,1563,1485
20230810,124400,5725437293,1563,1563,1565,1563,1066
20230810,124300,5723771095,1563,1564,1564,1563,1981
20230810,124200,5720673012,1563,1564,1564,1562,2898
20230810,124100,5716144233,1564,1564,1564,1564,318
20230810,124000,5715646881,1564,1564,1564,1564,1894
20230810,123900,5712684665,1564,1564,1566,1562,4153
20230810,123800,5706196964,1562,1561,1562,1560,1910
20230810,123700,5703215645,1560,1561,1563,1560,2817
20230810,123600,5698820014,1561,1564,1564,1560,8153
20230810,123500,5686092160,1564,1564,1564,1563,2800
20230810,123400,5681713899,1565,1565,1565,1565,1487
20230810,123300,5679386744,1565,1566,1566,1565,575
20230810,123200,5678486868,1565,1563,1565,1562,4307
20230810,123100,5671749573,1563,1564,1565,1563,4438
20230810,123000,5664812759,1563,1566,1566,1563,2546
20230810,122900,5660832008,1566,1566,1566,1564,8917
20230810,122800,5646882334,1566,1566,1566,1565,475
20230810,122700,5646138784,1570,1570,1570,1570,206
20230810,122600,5645815364,1570,1570,1570,1565,1010
20230810,122500,5644234059,1565,1565,1565,1565,2142
20230810,122400,5640881829,1565,1565,1570,1564,2122
20230810,122300,5637562540,1570,1564,1570,1564,4
20230810,122200,5637556271,1570,1565,1570,1564,3241
20230810,122100,5632486219,1564,1565,1565,1564,5214
20230810,122000,5624331131,1565,1566,1566,1565,1389
20230810,121900,5622156257,1565,1566,1566,1565,188
20230810,121800,5621862025,1569,1569,1569,1569,144
20230810,121700,5621636089,1569,1564,1569,1564,2800
20230810,121600,5617250899,1563,1563,1563,1562,1434
20230810,121500,5615010157,1563,1562,1564,1562,2009
20230810,121400,5611871584,1562,1565,1566,1561,3895
20230810,121300,5605786534,1565,1563,1565,1562,2751
20230810,121200,5601486616,1563,1565,1565,1563,2359
20230810,121100,5597798555,1565,1569,1569,1564,6249
20230810,121000,5588010270,1569,1571,1571,1568,22276
20230810,120900,5553032962,1572,1573,1573,1571,2503
20230810,120800,5549098803,1573,1572,1573,1572,826
20230810,120700,5547799515,1572,1572,1572,1572,1584
20230810,120600,5545309467,1572,1572,1573,1572,3538
20230810,120500,5539747631,1574,1573,1574,1573,2146
20230810,120400,5536371159,1573,1575,1576,1573,3402
20230810,120300,5531018611,1576,1576,1576,1576,5
20230810,120200,5531010731,1576,1575,1576,1575,392
20230810,120100,5530393293,1575,1576,1577,1575,1993
20230810,120000,5527253736,1577,1576,1577,1576,765
20230810,115900,5526048041,1576,1575,1577,1574,1297
20230810,115800,5524005780,1575,1577,1577,1575,9156
20230810,115700,5509572130,1577,1579,1579,1577,4358
20230810,115600,5502696541,1582,1577,1582,1577,1301
20230810,115500,5500640262,1577,1577,1579,1576,1941
20230810,115400,5497580529,1576,1580,1580,1576,3505
20230810,115300,5492051285,1578,1583,1583,1578,6536
20230810,115200,5481720369,1582,1582,1583,1582,710
20230810,115100,5480596553,1583,1581,1583,1580,1703
20230810,115000,5477903664,1581,1582,1582,1579,2099
20230810,114900,5474586726,1581,1581,1583,1581,2574
20230810,114800,5470516988,1583,1583,1584,1581,5876
20230810,114700,5461219374,1584,1585,1585,1582,499
20230810,114600,5460429400,1582,1585,1585,1582,1263
20230810,114500,5458428964,1582,1584,1585,1582,2029
20230810,114400,5455217980,1585,1586,1586,1582,2453
20230810,114300,5451334309,1586,1585,1588,1581,3894
20230810,114200,5445162940,1582,1583,1587,1579,6987
20230810,114100,5434096532,1581,1583,1588,1581,3178
20230810,114000,5429062582,1588,1578,1588,1577,8226
20230810,113900,5416042983,1578,1576,1578,1573,12531
20230810,113800,5396302146,1576,1577,1577,1575,4108
20230810,113700,5389824678,1576,1576,1578,1576,2539
20230810,113600,5385822199,1578,1578,1584,1577,5234
20230810,113500,5377557881,1573,1579,1579,1572,12111
20230810,113400,5358477394,1578,1578,1579,1578,1036
20230810,113300,5356842556,1579,1581,1581,1579,3618
20230810,113200,5351126598,1582,1587,1588,1582,16434
20230810,113100,5325086550,1588,1586,1588,1586,277
20230810,113000,5324647191,1586,1586,1586,1585,2241
20230810,112900,5321094222,1586,1585,1586,1585,4428
20230810,112800,5314074967,1586,1587,1587,1586,6206
20230810,112700,5304229896,1589,1587,1589,1587,1850
20230810,112600,5301293936,1589,1589,1589,1587,1418
20230810,112500,5299043178,1589,1591,1591,1586,3582
20230810,112400,5293357444,1592,1593,1593,1587,1579
20230810,112300,5290847503,1595,1584,1598,1584,6885
20230810,112200,5279912172,1585,1592,1595,1585,21394
20230810,112100,5245905531,1592,1594,1595,1592,2507
20230810,112000,5241911278,1596,1599,1600,1596,2417
20230810,111900,5238049060,1599,1600,1604,1599,5523
20230810,111800,5229210878,1599,1605,1605,1597,2197
20230810,111700,5225695697,1605,1590,1609,1590,20649
20230810,111600,5192714201,1588,1592,1592,1586,9343
20230810,111500,5177864486,1592,1593,1594,1592,6881
20230810,111400,5166904052,1593,1593,1594,1593,13408
20230810,111300,5145540512,1593,1594,1596,1592,7327
20230810,111200,5133872209,1596,1596,1596,1592,12579
20230810,111100,5113821502,1597,1600,1600,1597,4842
20230810,111000,5106083740,1599,1600,1601,1598,4100
20230810,110900,5099524590,1600,1605,1608,1600,4170
20230810,110800,5092845647,1604,1603,1605,1602,5136
20230810,110700,5084609915,1603,1608,1610,1602,7568
20230810,110600,5072465932,1608,1609,1612,1607,7635
20230810,110500,5060168286,1609,1604,1614,1604,39668
20230810,110400,4996352887,1604,1604,1604,1601,2096
20230810,110300,4992991347,1604,1604,1605,1598,11533
20230810,110200,4974527722,1605,1604,1606,1604,8207
20230810,110100,4961361155,1604,1605,1609,1603,4731
20230810,110000,4953761422,1603,1607,1608,1587,22882
20230810,105900,4917150658,1601,1602,1612,1601,40557
20230810,105800,4852039072,1602,1582,1603,1582,29894
20230810,105700,4804344241,1582,1580,1582,1580,1981
20230810,105600,4801214080,1580,1578,1588,1578,6572
20230810,105500,4790829799,1578,1578,1578,1575,3158
20230810,105400,4785851761,1578,1580,1580,1575,3690
20230810,105300,4780028788,1579,1580,1580,1579,6447
20230810,105200,4769843274,1579,1579,1579,1579,5076
20230810,105100,4761828270,1578,1580,1580,1578,2651
20230810,105000,4757643998,1581,1580,1581,1579,5167
20230810,104900,4749478544,1580,1588,1588,1580,3503
20230810,104800,4743942201,1588,1579,1588,1578,6849
20230810,104700,4733114713,1578,1578,1580,1578,1636
20230810,104600,4730533103,1578,1575,1578,1574,2906
20230810,104500,4725954953,1574,1579,1579,1574,2863
20230810,104400,4721445453,1579,1577,1579,1577,3608
20230810,104300,4715751411,1577,1574,1577,1574,1472
20230810,104200,4713431759,1574,1570,1574,1570,9402
20230810,104100,4698668871,1570,1573,1574,1570,15368
20230810,104000,4674518147,1573,1575,1575,1573,11007
20230810,103900,4657192114,1575,1577,1577,1575,3008
20230810,103800,4652452494,1577,1577,1577,1576,7551
20230810,103700,4640550904,1577,1580,1581,1576,5496
20230810,103600,4631876715,1580,1581,1588,1580,2353
20230810,103500,4628156710,1581,1582,1588,1581,5467
20230810,103400,4619502815,1583,1576,1583,1574,22194
20230810,103300,4584548898,1577,1580,1580,1575,9495
20230810,103200,4569573593,1581,1581,1583,1575,15808
20230810,103100,4544625013,1581,1590,1590,1577,31703
20230810,103000,4494478270,1591,1596,1602,1591,19345
20230810,102900,4463624823,1597,1597,1605,1595,24653
20230810,102800,4424215082,1595,1595,1598,1593,12474
20230810,102700,4404315306,1594,1587,1596,1587,7144
20230810,102600,4392929679,1593,1584,1593,1584,3117
20230810,102500,4387973257,1588,1586,1588,1584,4429
20230810,102400,4380949338,1586,1589,1590,1585,4433
20230810,102300,4373913151,1590,1587,1594,1586,8481
20230810,102200,4360438545,1587,1584,1589,1581,18169
20230810,102100,4331654842,1584,1589,1589,1584,8004
20230810,102000,4318952429,1589,1583,1593,1581,6799
20230810,101900,4308152670,1581,1582,1585,1578,13111
20230810,101800,4287430569,1582,1588,1589,1582,9756
20230810,101700,4271966913,1588,1582,1589,1582,1676
20230810,101600,4269305521,1582,1579,1592,1577,17386
20230810,101500,4241845757,1578,1587,1587,1577,31211
20230810,101400,4192502538,1587,1591,1592,1587,6457
20230810,101300,4182234169,1592,1586,1592,1586,10563
20230810,101200,4165462340,1590,1585,1591,1580,26940
20230810,101100,4122774581,1586,1597,1599,1584,89649
20230810,101000,3979976477,1597,1597,1600,1597,2501
20230810,100900,3975979958,1598,1599,1599,1597,12981
20230810,100800,3955238720,1598,1609,1609,1598,13768
20230810,100700,3933177942,1609,1605,1614,1604,7553
20230810,100600,3921011709,1605,1608,1609,1604,13672
20230810,100500,3899048531,1609,1608,1615,1606,12326
20230810,100400,3879200643,1608,1599,1608,1598,11469
20230810,100300,3860816363,1599,1606,1606,1598,7078
20230810,100200,3849491157,1606,1597,1606,1594,25903
20230810,100100,3808087474,1597,1596,1600,1596,15150
20230810,100000,3783868017,1594,1592,1600,1592,18478
20230810,095900,3754421819,1592,1592,1599,1585,52990
20230810,095800,3670184491,1594,1592,1600,1591,27789
20230810,095700,3625898724,1590,1599,1604,1590,50475
20230810,095600,3545348795,1599,1617,1619,1587,104103
20230810,095500,3378360024,1619,1612,1626,1610,93965
20230810,095400,3226307612,1616,1617,1619,1604,94323
20230810,095300,3074046902,1617,1629,1640,1616,246278
20230810,095200,2673973413,1627,1610,1630,1596,124704
20230810,095100,2473361807,1602,1589,1611,1589,112871
20230810,095000,2292574918,1588,1586,1634,1583,223055
20230810,094900,1934336408,1591,1584,1591,1572,61592
20230810,094800,1836972019,1584,1595,1606,1576,56599
20230810,094700,1746782339,1595,1577,1595,1572,104156
20230810,094600,1581796049,1577,1587,1587,1571,45420
20230810,094500,1510070146,1588,1569,1594,1566,64649
20230810,094400,1407718385,1569,1575,1583,1561,104514
20230810,094300,1243143594,1576,1558,1576,1558,34620
20230810,094200,1188860392,1558,1559,1566,1558,17377
20230810,094100,1161743916,1558,1568,1570,1558,10925
20230810,094000,1144629962,1569,1539,1569,1539,52269
20230810,093900,1063158889,1538,1555,1558,1533,9550
20230810,093800,1048374527,1555,1560,1565,1553,37669
20230810,093700,989531686,1560,1555,1563,1552,50820
20230810,093600,910348263,1557,1522,1557,1522,53492
20230810,093500,827778461,1522,1526,1529,1522,8113
20230810,093400,815417171,1526,1524,1526,1522,9441
20230810,093300,801029534,1525,1525,1529,1523,17561
20230810,093200,774249315,1525,1524,1525,1522,6425
20230810,093100,764459098,1524,1531,1531,1524,11653
20230810,093000,746649430,1530,1535,1535,1530,6851
20230810,092900,736158289,1536,1537,1537,1536,3401
20230810,092800,730932188,1536,1539,1542,1536,4237
20230810,092700,724416492,1539,1540,1540,1538,742
20230810,092600,723274742,1540,1545,1548,1533,10218
20230810,092500,707493858,1545,1531,1545,1531,11147
20230810,092400,690316364,1530,1529,1535,1529,16238
20230810,092300,665434224,1528,1523,1529,1522,5804
20230810,092200,656574131,1522,1532,1532,1518,15290
20230810,092100,633227812,1535,1519,1545,1519,31101
20230810,092000,585650886,1510,1506,1525,1506,14193
20230810,091900,564149173,1503,1502,1506,1502,4515
20230810,091800,557361339,1503,1505,1505,1500,10304
20230810,091700,541881984,1506,1502,1506,1502,7239
20230810,091600,530988586,1504,1502,1506,1502,1496
20230810,091500,528741354,1501,1500,1509,1500,5046
20230810,091400,521145689,1497,1491,1497,1490,6983
20230810,091300,510715430,1491,1490,1496,1490,6409
20230810,091200,501159925,1490,1496,1496,1490,13765
20230810,091100,480617409,1496,1500,1500,1495,18005
20230810,091000,453662076,1499,1505,1505,1499,41278
20230810,090900,391686442,1509,1509,1509,1503,1918
20230810,090800,388798656,1503,1506,1506,1502,9651
20230810,090700,374283823,1506,1501,1513,1501,4221
20230810,090600,367910144,1501,1514,1514,1500,12412
20230810,090500,349272398,1514,1501,1516,1496,42808
20230810,090400,284914163,1501,1499,1508,1498,7590
20230810,090300,273523487,1500,1503,1503,1499,31150
20230810,090200,226771357,1503,1508,1511,1503,15582
20230810,090100,203287213,1503,1502,1523,1500,17002
20230810,090000,177661079,1497,1545,1545,1497,116324