KissMeData/013360/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,185200,130236432,1575,1575,1575,1575,1195
20230823,185100,130236432,1575,1575,1575,1575,0
20230823,185000,130236432,1575,1575,1575,1575,0
20230823,184900,130236432,1575,1575,1575,1575,0
20230823,184800,130236432,1575,1575,1575,1575,0
20230823,184700,130236432,1575,1575,1575,1575,0
20230823,184600,130236432,1575,1575,1575,1575,0
20230823,184500,130236432,1575,1575,1575,1575,0
20230823,184400,130236432,1575,1575,1575,1575,0
20230823,184300,130236432,1575,1575,1575,1575,0
20230823,184200,130236432,1575,1575,1575,1575,0
20230823,184100,130236432,1575,1575,1575,1575,0
20230823,184000,130236432,1575,1575,1575,1575,0
20230823,183900,130236432,1575,1575,1575,1575,0
20230823,183800,130236432,1575,1575,1575,1575,0
20230823,183700,130236432,1575,1575,1575,1575,0
20230823,183600,130236432,1575,1575,1575,1575,0
20230823,183500,130236432,1575,1575,1575,1575,0
20230823,183400,130236432,1575,1575,1575,1575,0
20230823,183300,130236432,1575,1575,1575,1575,0
20230823,183200,130236432,1575,1575,1575,1575,0
20230823,183100,130236432,1575,1575,1575,1575,0
20230823,183000,130236432,1575,1575,1575,1575,0
20230823,182900,130236432,1575,1575,1575,1575,0
20230823,182800,130236432,1575,1575,1575,1575,0
20230823,182700,130236432,1575,1575,1575,1575,0
20230823,182600,130236432,1575,1575,1575,1575,0
20230823,182500,130236432,1575,1575,1575,1575,0
20230823,182400,130236432,1575,1575,1575,1575,0
20230823,182300,130236432,1575,1575,1575,1575,0
20230823,182200,130236432,1575,1575,1575,1575,1195
20230823,182100,130236432,1575,1575,1575,1575,0
20230823,182000,130236432,1575,1575,1575,1575,0
20230823,181900,130236432,1575,1575,1575,1575,0
20230823,181800,130236432,1575,1575,1575,1575,0
20230823,181700,130236432,1575,1575,1575,1575,0
20230823,181600,130236432,1575,1575,1575,1575,0
20230823,181500,130236432,1575,1575,1575,1575,0
20230823,181400,130236432,1575,1575,1575,1575,0
20230823,181300,130236432,1575,1575,1575,1575,0
20230823,181200,130236432,1575,1575,1575,1575,0
20230823,181100,130236432,1575,1575,1575,1575,0
20230823,181000,130236432,1575,1575,1575,1575,0
20230823,180900,130236432,1575,1575,1575,1575,0
20230823,180800,130236432,1575,1575,1575,1575,0
20230823,180700,130236432,1575,1575,1575,1575,0
20230823,180600,130236432,1575,1575,1575,1575,0
20230823,180500,130236432,1575,1575,1575,1575,0
20230823,180400,130236432,1575,1575,1575,1575,0
20230823,180300,130236432,1575,1575,1575,1575,0
20230823,180200,130236432,1575,1575,1575,1575,0
20230823,180100,130236432,1575,1575,1575,1575,0
20230823,180000,130236432,1575,1575,1575,1575,0
20230823,175900,130236432,1575,1575,1575,1575,0
20230823,175800,130236432,1575,1575,1575,1575,0
20230823,175700,130236432,1575,1575,1575,1575,0
20230823,175600,130236432,1575,1575,1575,1575,0
20230823,175500,130236432,1575,1575,1575,1575,0
20230823,175400,130236432,1575,1575,1575,1575,0
20230823,175300,130236432,1575,1575,1575,1575,0
20230823,175200,130236432,1575,1575,1575,1575,1195
20230823,175100,130236432,1575,1575,1575,1575,0
20230823,175000,130236432,1575,1575,1575,1575,0
20230823,174900,130236432,1575,1575,1575,1575,0
20230823,174800,130236432,1575,1575,1575,1575,0
20230823,174700,130236432,1575,1575,1575,1575,0
20230823,174600,130236432,1575,1575,1575,1575,0
20230823,174500,130236432,1575,1575,1575,1575,0
20230823,174400,130236432,1575,1575,1575,1575,0
20230823,174300,130236432,1575,1575,1575,1575,0
20230823,174200,130236432,1575,1575,1575,1575,0
20230823,174100,130236432,1575,1575,1575,1575,0
20230823,174000,130236432,1575,1575,1575,1575,0
20230823,173900,130236432,1575,1575,1575,1575,0
20230823,173800,130236432,1575,1575,1575,1575,0
20230823,173700,130236432,1575,1575,1575,1575,0
20230823,173600,130236432,1575,1575,1575,1575,0
20230823,173500,130236432,1575,1575,1575,1575,0
20230823,173400,130236432,1575,1575,1575,1575,0
20230823,173300,130236432,1575,1575,1575,1575,0
20230823,173200,130236432,1575,1575,1575,1575,0
20230823,173100,130236432,1575,1575,1575,1575,0
20230823,173000,130236432,1575,1575,1575,1575,0
20230823,172900,130236432,1575,1575,1575,1575,0
20230823,172800,130236432,1575,1575,1575,1575,0
20230823,172700,130236432,1575,1575,1575,1575,0
20230823,172600,130236432,1575,1575,1575,1575,0
20230823,172500,130236432,1575,1575,1575,1575,0
20230823,172400,130236432,1575,1575,1575,1575,0
20230823,172300,130236432,1575,1575,1575,1575,0
20230823,172200,130236432,1575,1575,1575,1575,1195
20230823,172100,130236432,1575,1575,1575,1575,0
20230823,172000,130236432,1575,1575,1575,1575,0
20230823,171900,130236432,1575,1575,1575,1575,0
20230823,171800,130236432,1575,1575,1575,1575,0
20230823,171700,130236432,1575,1575,1575,1575,0
20230823,171600,130236432,1575,1575,1575,1575,0
20230823,171500,130236432,1575,1575,1575,1575,0
20230823,171400,130236432,1575,1575,1575,1575,0
20230823,171300,130236432,1575,1575,1575,1575,0
20230823,171200,130236432,1575,1575,1575,1575,0
20230823,171100,130236432,1575,1575,1575,1575,0
20230823,171000,130236432,1575,1575,1575,1575,0
20230823,170900,130236432,1575,1575,1575,1575,0
20230823,170800,130236432,1575,1575,1575,1575,0
20230823,170700,130236432,1575,1575,1575,1575,0
20230823,170600,130236432,1575,1575,1575,1575,0
20230823,170500,130236432,1575,1575,1575,1575,0
20230823,170400,130236432,1575,1575,1575,1575,0
20230823,170300,130236432,1575,1575,1575,1575,0
20230823,170200,130236432,1575,1575,1575,1575,0
20230823,170100,130236432,1575,1575,1575,1575,0
20230823,170000,130236432,1575,1575,1575,1575,0
20230823,165900,130236432,1575,1575,1575,1575,0
20230823,165800,130236432,1575,1575,1575,1575,0
20230823,165700,130236432,1575,1575,1575,1575,0
20230823,165600,130236432,1575,1575,1575,1575,0
20230823,165500,130236432,1575,1575,1575,1575,0
20230823,165400,130236432,1575,1575,1575,1575,0
20230823,165300,130236432,1575,1575,1575,1575,0
20230823,165200,130236432,1575,1575,1575,1575,1195
20230823,165100,130236432,1575,1575,1575,1575,0
20230823,165000,130236432,1575,1575,1575,1575,0
20230823,164900,130236432,1575,1575,1575,1575,0
20230823,164800,130236432,1575,1575,1575,1575,0
20230823,164700,130236432,1575,1575,1575,1575,0
20230823,164600,130236432,1575,1575,1575,1575,0
20230823,164500,130236432,1575,1575,1575,1575,0
20230823,164400,130236432,1575,1575,1575,1575,0
20230823,164300,130236432,1575,1575,1575,1575,0
20230823,164200,130236432,1575,1575,1575,1575,0
20230823,164100,130236432,1575,1575,1575,1575,0
20230823,164000,130236432,1575,1575,1575,1575,0
20230823,163900,130236432,1575,1575,1575,1575,0
20230823,163800,130236432,1575,1575,1575,1575,0
20230823,163700,130236432,1575,1575,1575,1575,0
20230823,163600,130236432,1575,1575,1575,1575,0
20230823,163500,130236432,1575,1575,1575,1575,0
20230823,163400,130236432,1575,1575,1575,1575,0
20230823,163300,130236432,1575,1575,1575,1575,0
20230823,163200,130236432,1575,1575,1575,1575,0
20230823,163100,130236432,1575,1575,1575,1575,0
20230823,163000,130236432,1575,1575,1575,1575,0
20230823,162900,130236432,1575,1575,1575,1575,0
20230823,162800,130236432,1575,1575,1575,1575,0
20230823,162700,130236432,1575,1575,1575,1575,0
20230823,162600,130236432,1575,1575,1575,1575,0
20230823,162500,130236432,1575,1575,1575,1575,0
20230823,162400,130236432,1575,1575,1575,1575,0
20230823,162300,130236432,1575,1575,1575,1575,0
20230823,162200,130236432,1575,1575,1575,1575,1195
20230823,162100,130236432,1575,1575,1575,1575,0
20230823,162000,130236432,1575,1575,1575,1575,0
20230823,161900,130236432,1575,1575,1575,1575,0
20230823,161800,130236432,1575,1575,1575,1575,0
20230823,161700,130236432,1575,1575,1575,1575,0
20230823,161600,130236432,1575,1575,1575,1575,0
20230823,161500,130236432,1575,1575,1575,1575,0
20230823,161400,130236432,1575,1575,1575,1575,0
20230823,161300,130236432,1575,1575,1575,1575,0
20230823,161200,130236432,1575,1575,1575,1575,0
20230823,161100,130236432,1575,1575,1575,1575,0
20230823,161000,130236432,1575,1575,1575,1575,0
20230823,160900,130236432,1575,1575,1575,1575,0
20230823,160800,130236432,1575,1575,1575,1575,0
20230823,160700,130236432,1575,1575,1575,1575,0
20230823,160600,130236432,1575,1575,1575,1575,0
20230823,160500,130236432,1575,1575,1575,1575,0
20230823,160400,130236432,1575,1575,1575,1575,0
20230823,160300,130236432,1575,1575,1575,1575,0
20230823,160200,130236432,1575,1575,1575,1575,0
20230823,160100,130236432,1575,1575,1575,1575,0
20230823,160000,130236432,1575,1575,1575,1575,0
20230823,155900,130236432,1575,1575,1575,1575,0
20230823,155800,130236432,1575,1575,1575,1575,0
20230823,155700,130236432,1575,1575,1575,1575,0
20230823,155600,130236432,1575,1575,1575,1575,0
20230823,155500,130236432,1575,1575,1575,1575,0
20230823,155400,130236432,1575,1575,1575,1575,0
20230823,155300,130236432,1575,1575,1575,1575,0
20230823,155200,130236432,1575,1575,1575,1575,1195
20230823,155100,130236432,1575,1575,1575,1575,0
20230823,155000,130236432,1575,1575,1575,1575,0
20230823,154900,130236432,1575,1575,1575,1575,0
20230823,154800,130236432,1575,1575,1575,1575,0
20230823,154700,130236432,1575,1575,1575,1575,0
20230823,154600,130236432,1575,1575,1575,1575,0
20230823,154500,130236432,1575,1575,1575,1575,0
20230823,154400,130236432,1575,1575,1575,1575,0
20230823,154300,130236432,1575,1575,1575,1575,0
20230823,154200,130236432,1575,1575,1575,1575,0
20230823,154100,130236432,1575,1575,1575,1575,0
20230823,154000,130236432,1575,1575,1575,1575,0
20230823,153900,130236432,1575,1575,1575,1575,0
20230823,153800,130236432,1575,1575,1575,1575,0
20230823,153700,130236432,1575,1575,1575,1575,0
20230823,153600,130236432,1575,1575,1575,1575,0
20230823,153500,130236432,1575,1575,1575,1575,0
20230823,153400,130236432,1575,1575,1575,1575,0
20230823,153300,130236432,1575,1575,1575,1575,0
20230823,153200,130236432,1575,1575,1575,1575,0
20230823,153100,130236432,1575,1575,1575,1575,0
20230823,153000,130236432,1575,1575,1575,1575,1195
20230823,152900,128354307,1573,1573,1573,1573,0
20230823,152800,128354307,1573,1573,1573,1573,0
20230823,152700,128354307,1573,1573,1573,1573,0
20230823,152600,128354307,1573,1573,1573,1573,0
20230823,152500,128354307,1573,1573,1573,1573,0
20230823,152400,128354307,1573,1573,1573,1573,0
20230823,152300,128354307,1573,1573,1573,1573,0
20230823,152200,128354307,1573,1573,1573,1573,0
20230823,152100,128354307,1573,1573,1573,1573,0
20230823,152000,128354307,1573,1573,1573,1573,0
20230823,151900,128354307,1573,1574,1574,1573,208
20230823,151800,128027122,1575,1575,1575,1573,3056
20230823,151700,123219864,1573,1571,1573,1571,1393
20230823,151600,121029190,1567,1567,1567,1567,0
20230823,151500,121029190,1567,1567,1567,1567,1
20230823,151400,121027623,1565,1565,1565,1565,0
20230823,151300,121027623,1565,1568,1568,1565,6
20230823,151200,121018224,1569,1569,1569,1568,4
20230823,151100,121011950,1570,1572,1572,1570,49
20230823,151000,120935010,1573,1573,1573,1573,9
20230823,150900,120920853,1573,1575,1575,1573,1001
20230823,150800,119346277,1573,1573,1573,1573,1
20230823,150700,119344704,1572,1572,1572,1572,1
20230823,150600,119343132,1571,1571,1571,1571,13
20230823,150500,119322709,1571,1571,1571,1571,0
20230823,150400,119322709,1571,1571,1571,1571,0
20230823,150300,119322709,1571,1571,1571,1571,0
20230823,150200,119322709,1571,1571,1571,1571,0
20230823,150100,119322709,1571,1571,1571,1571,127
20230823,150000,119123192,1571,1571,1571,1571,0
20230823,145900,119123192,1571,1571,1571,1571,1
20230823,145800,119121621,1563,1564,1564,1563,5200
20230823,145700,110993616,1563,1568,1568,1563,1126
20230823,145600,109232330,1568,1568,1568,1568,0
20230823,145500,109232330,1568,1568,1568,1568,0
20230823,145400,109232330,1568,1568,1568,1568,1
20230823,145300,109230762,1568,1568,1568,1568,24
20230823,145200,109193130,1568,1568,1568,1568,0
20230823,145100,109193130,1568,1568,1568,1568,123
20230823,145000,109000266,1566,1566,1566,1566,1461
20230823,144900,106712340,1566,1566,1566,1566,165
20230823,144800,106453950,1566,1567,1567,1566,2750
20230823,144700,102145954,1568,1569,1569,1568,1753
20230823,144600,99396650,1569,1569,1569,1569,0
20230823,144500,99396650,1569,1569,1569,1569,0
20230823,144400,99396650,1569,1569,1569,1569,116
20230823,144300,99214646,1570,1570,1570,1570,0
20230823,144200,99214646,1570,1571,1571,1570,240
20230823,144100,98837750,1574,1574,1574,1574,0
20230823,144000,98837750,1574,1574,1574,1574,1
20230823,143900,98836176,1571,1571,1571,1571,30
20230823,143800,98789046,1571,1571,1571,1571,0
20230823,143700,98789046,1571,1571,1571,1571,0
20230823,143600,98789046,1571,1571,1571,1571,1920
20230823,143500,95772726,1571,1571,1571,1571,0
20230823,143400,95772726,1571,1571,1571,1571,0
20230823,143300,95772726,1571,1571,1571,1571,0
20230823,143200,95772726,1571,1572,1572,1571,224
20230823,143100,95420727,1572,1577,1577,1572,2184
20230823,143000,91986687,1577,1577,1577,1577,347
20230823,142900,91439468,1578,1578,1578,1578,32
20230823,142800,91388972,1579,1579,1579,1579,0
20230823,142700,91388972,1579,1579,1579,1579,0
20230823,142600,91388972,1579,1577,1579,1577,1000
20230823,142500,89810943,1577,1577,1577,1577,0
20230823,142400,89810943,1577,1577,1577,1577,2
20230823,142300,89807789,1577,1577,1577,1577,0
20230823,142200,89807789,1577,1577,1577,1577,622
20230823,142100,88826895,1577,1577,1577,1577,10
20230823,142000,88811125,1577,1577,1577,1577,1
20230823,141900,88809548,1577,1577,1577,1577,0
20230823,141800,88809548,1577,1577,1577,1577,0
20230823,141700,88809548,1577,1577,1577,1577,7
20230823,141600,88798509,1574,1574,1574,1574,0
20230823,141500,88798509,1574,1574,1574,1574,0
20230823,141400,88798509,1574,1574,1574,1574,0
20230823,141300,88798509,1574,1574,1574,1574,0
20230823,141200,88798509,1574,1574,1574,1574,0
20230823,141100,88798509,1574,1574,1574,1574,0
20230823,141000,88798509,1574,1574,1574,1574,511
20230823,140900,87994195,1573,1573,1573,1573,0
20230823,140800,87994195,1573,1573,1573,1573,0
20230823,140700,87994195,1573,1573,1573,1573,0
20230823,140600,87994195,1573,1573,1573,1573,0
20230823,140500,87994195,1573,1573,1573,1573,0
20230823,140400,87994195,1573,1573,1573,1573,0
20230823,140300,87994195,1573,1573,1573,1573,3
20230823,140200,87989476,1573,1573,1573,1573,954
20230823,140100,86488834,1572,1572,1572,1572,1
20230823,140000,86487262,1572,1572,1572,1572,6
20230823,135900,86477830,1573,1573,1573,1573,0
20230823,135800,86477830,1573,1573,1573,1573,53
20230823,135700,86394461,1574,1577,1577,1574,809
20230823,135600,85121089,1577,1577,1577,1577,0
20230823,135500,85121089,1577,1577,1577,1577,3
20230823,135400,85116358,1574,1574,1574,1574,0
20230823,135300,85116358,1574,1574,1574,1574,0
20230823,135200,85116358,1574,1574,1574,1574,185
20230823,135100,84825168,1574,1577,1577,1574,5
20230823,135000,84817292,1578,1578,1578,1578,0
20230823,134900,84817292,1578,1578,1578,1578,0
20230823,134800,84817292,1578,1578,1578,1578,0
20230823,134700,84817292,1578,1578,1578,1578,0
20230823,134600,84817292,1578,1578,1578,1578,0
20230823,134500,84817292,1578,1578,1578,1578,2
20230823,134400,84814136,1573,1573,1573,1573,0
20230823,134300,84814136,1573,1575,1575,1573,1205
20230823,134200,82918669,1578,1578,1578,1578,0
20230823,134100,82918669,1578,1578,1578,1578,0
20230823,134000,82918669,1578,1578,1578,1578,1
20230823,133900,82917091,1578,1578,1578,1578,1
20230823,133800,82915513,1577,1577,1577,1577,10
20230823,133700,82899743,1575,1575,1575,1575,0
20230823,133600,82899743,1575,1575,1575,1575,0
20230823,133500,82899743,1575,1575,1575,1575,0
20230823,133400,82899743,1575,1575,1575,1575,0
20230823,133300,82899743,1575,1575,1575,1575,187
20230823,133200,82605218,1579,1579,1579,1579,0
20230823,133100,82605218,1579,1579,1579,1579,1271
20230823,133000,80598309,1579,1579,1579,1579,5
20230823,132900,80590414,1579,1579,1579,1579,0
20230823,132800,80590414,1579,1579,1579,1579,0
20230823,132700,80590414,1579,1579,1579,1579,0
20230823,132600,80590414,1579,1579,1579,1579,0
20230823,132500,80590414,1579,1579,1579,1579,0
20230823,132400,80590414,1579,1579,1579,1579,1
20230823,132300,80588835,1579,1579,1579,1579,4
20230823,132200,80582519,1579,1579,1579,1579,0
20230823,132100,80582519,1579,1579,1579,1579,0
20230823,132000,80582519,1579,1575,1579,1575,2
20230823,131900,80579365,1575,1575,1575,1575,0
20230823,131800,80579365,1575,1575,1575,1575,0
20230823,131700,80579365,1575,1575,1575,1575,0
20230823,131600,80579365,1575,1575,1575,1574,139
20230823,131500,80360554,1580,1580,1580,1580,0
20230823,131400,80360554,1580,1580,1580,1580,0
20230823,131300,80360554,1580,1575,1580,1575,2
20230823,131200,80357399,1580,1580,1580,1580,0
20230823,131100,80357399,1580,1580,1580,1580,0
20230823,131000,80357399,1580,1580,1580,1580,1
20230823,130900,80355819,1574,1574,1574,1574,0
20230823,130800,80355819,1574,1574,1574,1574,0
20230823,130700,80355819,1574,1574,1574,1574,0
20230823,130600,80355819,1574,1574,1574,1574,0
20230823,130500,80355819,1574,1574,1574,1574,11
20230823,130400,80338505,1573,1573,1573,1573,0
20230823,130300,80338505,1573,1573,1573,1573,0
20230823,130200,80338505,1573,1573,1573,1573,0
20230823,130100,80338505,1573,1573,1573,1573,0
20230823,130000,80338505,1573,1573,1573,1573,0
20230823,125900,80338505,1573,1573,1573,1573,0
20230823,125800,80338505,1573,1573,1573,1573,0
20230823,125700,80338505,1573,1573,1573,1573,0
20230823,125600,80338505,1573,1573,1573,1573,0
20230823,125500,80338505,1573,1574,1574,1573,3043
20230823,125400,75549823,1574,1575,1575,1574,1962
20230823,125300,72461630,1574,1574,1574,1574,0
20230823,125200,72461630,1574,1574,1574,1574,0
20230823,125100,72461630,1574,1574,1574,1574,0
20230823,125000,72461630,1574,1575,1575,1574,316
20230823,124900,71964241,1575,1575,1575,1575,0
20230823,124800,71964241,1575,1575,1575,1575,25
20230823,124700,71924866,1580,1580,1580,1580,4
20230823,124600,71918546,1580,1582,1582,1580,92
20230823,124500,71773122,1582,1582,1582,1582,0
20230823,124400,71773122,1582,1582,1582,1582,0
20230823,124300,71773122,1582,1582,1582,1582,0
20230823,124200,71773122,1582,1582,1582,1582,0
20230823,124100,71773122,1582,1582,1582,1582,0
20230823,124000,71773122,1582,1582,1582,1582,0
20230823,123900,71773122,1582,1582,1582,1582,320
20230823,123800,71266882,1582,1576,1582,1576,1589
20230823,123700,68757080,1573,1575,1575,1573,230
20230823,123600,68395084,1575,1575,1575,1575,0
20230823,123500,68395084,1575,1575,1575,1575,0
20230823,123400,68395084,1575,1575,1575,1575,0
20230823,123300,68395084,1575,1575,1575,1575,0
20230823,123200,68395084,1575,1575,1575,1575,2
20230823,123100,68391934,1574,1574,1574,1574,0
20230823,123000,68391934,1574,1575,1575,1574,1804
20230823,122900,65551557,1575,1575,1575,1575,0
20230823,122800,65551557,1575,1575,1575,1575,199
20230823,122700,65238132,1575,1575,1575,1575,0
20230823,122600,65238132,1575,1580,1580,1575,100
20230823,122500,65080591,1581,1581,1581,1581,0
20230823,122400,65080591,1581,1581,1581,1581,0
20230823,122300,65080591,1581,1581,1581,1581,0
20230823,122200,65080591,1581,1581,1581,1581,1
20230823,122100,65079010,1581,1581,1581,1581,0
20230823,122000,65079010,1581,1581,1581,1581,0
20230823,121900,65079010,1581,1581,1581,1581,3
20230823,121800,65074267,1578,1578,1578,1578,0
20230823,121700,65074267,1578,1578,1578,1578,0
20230823,121600,65074267,1578,1578,1578,1578,0
20230823,121500,65074267,1578,1578,1578,1578,1
20230823,121400,65072689,1582,1582,1582,1582,0
20230823,121300,65072689,1582,1582,1582,1582,0
20230823,121200,65072689,1582,1582,1582,1582,0
20230823,121100,65072689,1582,1582,1582,1582,0
20230823,121000,65072689,1582,1582,1582,1582,1
20230823,120900,65071107,1582,1582,1582,1582,0
20230823,120800,65071107,1582,1582,1582,1582,0
20230823,120700,65071107,1582,1582,1582,1582,0
20230823,120600,65071107,1582,1582,1582,1582,0
20230823,120500,65071107,1582,1582,1582,1582,0
20230823,120400,65071107,1582,1582,1582,1582,1
20230823,120300,65069525,1582,1582,1582,1582,0
20230823,120200,65069525,1582,1582,1582,1582,6
20230823,120100,65060033,1574,1574,1574,1574,0
20230823,120000,65060033,1574,1574,1574,1574,0
20230823,115900,65060033,1574,1583,1583,1574,24
20230823,115800,65022247,1583,1583,1583,1583,0
20230823,115700,65022247,1583,1583,1583,1583,0
20230823,115600,65022247,1583,1583,1583,1583,0
20230823,115500,65022247,1583,1583,1583,1583,0
20230823,115400,65022247,1583,1583,1583,1583,0
20230823,115300,65022247,1583,1583,1583,1583,0
20230823,115200,65022247,1583,1583,1583,1583,0
20230823,115100,65022247,1583,1583,1583,1583,0
20230823,115000,65022247,1583,1583,1583,1583,0
20230823,114900,65022247,1583,1583,1583,1583,0
20230823,114800,65022247,1583,1583,1583,1583,1
20230823,114700,65020664,1573,1573,1573,1573,0
20230823,114600,65020664,1573,1573,1573,1573,0
20230823,114500,65020664,1573,1573,1573,1573,0
20230823,114400,65020664,1573,1573,1573,1573,0
20230823,114300,65020664,1573,1573,1573,1573,0
20230823,114200,65020664,1573,1573,1573,1573,0
20230823,114100,65020664,1573,1573,1573,1573,0
20230823,114000,65020664,1573,1574,1574,1573,1024
20230823,113900,63409370,1583,1583,1583,1583,0
20230823,113800,63409370,1583,1583,1583,1583,0
20230823,113700,63409370,1583,1583,1583,1583,0
20230823,113600,63409370,1583,1583,1583,1583,0
20230823,113500,63409370,1583,1583,1583,1583,0
20230823,113400,63409370,1583,1583,1583,1583,1
20230823,113300,63407787,1583,1583,1583,1583,0
20230823,113200,63407787,1583,1583,1583,1583,0
20230823,113100,63407787,1583,1583,1583,1583,4
20230823,113000,63401455,1583,1583,1583,1583,0
20230823,112900,63401455,1583,1581,1583,1581,12
20230823,112800,63382466,1573,1573,1573,1573,11
20230823,112700,63365163,1583,1582,1583,1582,40
20230823,112600,63301867,1583,1583,1583,1583,0
20230823,112500,63301867,1583,1583,1583,1583,0
20230823,112400,63301867,1583,1583,1583,1583,0
20230823,112300,63301867,1583,1583,1583,1583,106
20230823,112200,63134069,1583,1583,1583,1583,9
20230823,112100,63119822,1584,1584,1584,1584,4
20230823,112000,63113486,1570,1578,1578,1570,2930
20230823,111900,58506584,1583,1583,1583,1583,0
20230823,111800,58506584,1583,1583,1583,1583,0
20230823,111700,58506584,1583,1583,1583,1583,20
20230823,111600,58474924,1583,1583,1583,1583,0
20230823,111500,58474924,1583,1583,1583,1583,0
20230823,111400,58474924,1583,1583,1583,1583,1
20230823,111300,58473341,1578,1578,1578,1578,0
20230823,111200,58473341,1578,1578,1578,1578,0
20230823,111100,58473341,1578,1578,1578,1578,0
20230823,111000,58473341,1578,1579,1579,1578,1022
20230823,110900,56860125,1579,1579,1579,1579,0
20230823,110800,56860125,1579,1579,1579,1579,2
20230823,110700,56856967,1580,1580,1580,1580,0
20230823,110600,56856967,1580,1580,1580,1580,948
20230823,110500,55359127,1580,1583,1583,1580,2637
20230823,110400,51187952,1584,1584,1584,1584,0
20230823,110300,51187952,1584,1584,1584,1584,0
20230823,110200,51187952,1584,1584,1584,1584,0
20230823,110100,51187952,1584,1584,1584,1584,0
20230823,110000,51187952,1584,1584,1584,1584,5
20230823,105900,51180032,1583,1583,1583,1583,1
20230823,105800,51178449,1585,1585,1585,1585,2
20230823,105700,51175279,1583,1583,1583,1583,0
20230823,105600,51175279,1583,1583,1583,1583,2
20230823,105500,51172113,1583,1583,1583,1583,1
20230823,105400,51170530,1583,1583,1583,1583,51
20230823,105300,51089797,1583,1583,1583,1583,0
20230823,105200,51089797,1583,1583,1583,1583,0
20230823,105100,51089797,1583,1583,1583,1583,0
20230823,105000,51089797,1583,1583,1583,1583,0
20230823,104900,51089797,1583,1583,1583,1583,51
20230823,104800,51009064,1583,1584,1584,1583,147
20230823,104700,50776362,1583,1583,1583,1583,0
20230823,104600,50776362,1583,1583,1583,1583,46
20230823,104500,50703544,1584,1584,1584,1584,4
20230823,104400,50697208,1585,1585,1585,1585,0
20230823,104300,50697208,1585,1585,1585,1585,0
20230823,104200,50697208,1585,1585,1585,1585,62
20230823,104100,50598938,1586,1586,1586,1586,40
20230823,104000,50535498,1586,1586,1586,1586,142
20230823,103900,50310286,1586,1586,1586,1586,23
20230823,103800,50273808,1593,1593,1593,1593,0
20230823,103700,50273808,1593,1593,1593,1593,8
20230823,103600,50261064,1593,1593,1593,1593,0
20230823,103500,50261064,1593,1592,1593,1592,6
20230823,103400,50251507,1593,1593,1593,1593,15
20230823,103300,50227612,1594,1594,1594,1594,0
20230823,103200,50227612,1594,1594,1594,1594,0
20230823,103100,50227612,1594,1594,1594,1594,1
20230823,103000,50226018,1585,1585,1585,1585,0
20230823,102900,50226018,1585,1585,1585,1585,190
20230823,102800,49924868,1587,1588,1588,1587,10
20230823,102700,49908997,1594,1594,1594,1594,72
20230823,102600,49794229,1594,1594,1594,1594,0
20230823,102500,49794229,1594,1594,1594,1594,0
20230823,102400,49794229,1594,1594,1594,1594,1
20230823,102300,49792635,1594,1594,1594,1594,0
20230823,102200,49792635,1594,1594,1594,1594,1
20230823,102100,49791041,1594,1594,1594,1594,1
20230823,102000,49789447,1588,1588,1588,1588,0
20230823,101900,49789447,1588,1588,1588,1588,452
20230823,101800,49071671,1588,1588,1588,1588,5
20230823,101700,49063731,1588,1588,1588,1588,684
20230823,101600,47977539,1592,1592,1592,1592,0
20230823,101500,47977539,1592,1592,1592,1592,5
20230823,101400,47969579,1592,1592,1592,1592,2
20230823,101300,47966395,1592,1589,1592,1589,973
20230823,101200,46420020,1587,1587,1587,1587,1
20230823,101100,46418433,1587,1587,1587,1587,0
20230823,101000,46418433,1587,1585,1587,1585,475
20230823,100900,45665217,1584,1583,1584,1583,4
20230823,100800,45658883,1582,1582,1582,1582,300
20230823,100700,45184283,1579,1579,1581,1579,513
20230823,100600,44373390,1579,1579,1579,1579,1
20230823,100500,44371811,1579,1579,1579,1579,501
20230823,100400,43580732,1579,1579,1579,1579,403
20230823,100300,42944395,1579,1579,1579,1579,0
20230823,100200,42944395,1579,1579,1579,1579,39
20230823,100100,42882814,1580,1580,1580,1579,791
20230823,100000,41633086,1580,1580,1580,1580,0
20230823,095900,41633086,1580,1580,1580,1580,0
20230823,095800,41633086,1580,1580,1580,1580,0
20230823,095700,41633086,1580,1580,1580,1580,0
20230823,095600,41633086,1580,1580,1580,1580,0
20230823,095500,41633086,1580,1580,1580,1580,6
20230823,095400,41623606,1580,1580,1580,1580,0
20230823,095300,41623606,1580,1580,1580,1580,1
20230823,095200,41622026,1577,1578,1578,1577,50
20230823,095100,41543174,1578,1578,1578,1578,1
20230823,095000,41541596,1581,1581,1581,1581,92
20230823,094900,41396144,1578,1578,1578,1578,0
20230823,094800,41396144,1578,1578,1578,1578,0
20230823,094700,41396144,1578,1578,1578,1578,2
20230823,094600,41392988,1579,1579,1579,1579,0
20230823,094500,41392988,1579,1581,1581,1579,86
20230823,094400,41257024,1581,1581,1581,1581,0
20230823,094300,41257024,1581,1581,1581,1581,500
20230823,094200,40466524,1582,1582,1582,1582,0
20230823,094100,40466524,1582,1582,1582,1582,0
20230823,094000,40466524,1582,1581,1582,1581,184
20230823,093900,40175592,1582,1582,1582,1582,0
20230823,093800,40175592,1582,1582,1582,1582,0
20230823,093700,40175592,1582,1582,1582,1582,0
20230823,093600,40175592,1582,1580,1582,1580,331
20230823,093500,39652610,1580,1583,1583,1580,1585
20230823,093400,37148053,1584,1584,1584,1584,71
20230823,093300,37035589,1583,1583,1583,1583,267
20230823,093200,36612928,1582,1575,1582,1575,2093
20230823,093100,33310220,1577,1575,1577,1575,419
20230823,093000,32649573,1576,1575,1576,1572,1146
20230823,092900,30844274,1572,1572,1572,1572,27
20230823,092800,30801830,1572,1572,1574,1572,387
20230823,092700,30192900,1571,1571,1571,1571,0
20230823,092600,30192900,1571,1574,1574,1571,500
20230823,092500,29406323,1574,1579,1579,1574,318
20230823,092400,28905194,1579,1579,1579,1579,0
20230823,092300,28905194,1579,1579,1579,1578,347
20230823,092200,28357359,1579,1574,1579,1574,1510
20230823,092100,25974496,1575,1573,1575,1573,140
20230823,092000,25754024,1574,1574,1574,1573,35
20230823,091900,25698941,1573,1573,1573,1573,5
20230823,091800,25691076,1573,1574,1574,1573,84
20230823,091700,25558933,1571,1571,1571,1571,0
20230823,091600,25558933,1571,1571,1571,1571,179
20230823,091500,25277724,1577,1577,1577,1577,72
20230823,091400,25164180,1566,1566,1566,1566,0
20230823,091300,25164180,1566,1566,1566,1566,0
20230823,091200,25164180,1566,1580,1580,1566,203
20230823,091100,24844696,1580,1580,1580,1580,0
20230823,091000,24844696,1580,1574,1580,1574,1194
20230823,090900,22961490,1574,1574,1574,1574,98
20230823,090800,22807238,1575,1575,1575,1575,0
20230823,090700,22807238,1575,1577,1578,1575,681
20230823,090600,21733435,1563,1563,1563,1563,0
20230823,090500,21733435,1563,1578,1578,1561,1544
20230823,090400,19311114,1575,1575,1575,1574,3823
20230823,090300,13289900,1581,1578,1581,1577,1454
20230823,090200,10993937,1579,1581,1581,1579,653
20230823,090100,9961644,1581,1585,1585,1581,1133
20230823,090000,8168350,1587,1588,1588,1587,5144