KissMeData/033790/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190600,224360943,1629,1629,1629,1629,6543
20230809,190500,224360943,1629,1629,1629,1629,0
20230809,190400,224360943,1629,1629,1629,1629,0
20230809,190300,224360943,1629,1629,1629,1629,0
20230809,190200,224360943,1629,1629,1629,1629,0
20230809,190100,224360943,1629,1629,1629,1629,0
20230809,190000,224360943,1629,1629,1629,1629,0
20230809,185900,224360943,1629,1629,1629,1629,0
20230809,185800,224360943,1629,1629,1629,1629,0
20230809,185700,224360943,1629,1629,1629,1629,0
20230809,185600,224360943,1629,1629,1629,1629,0
20230809,185500,224360943,1629,1629,1629,1629,0
20230809,185400,224360943,1629,1629,1629,1629,0
20230809,185300,224360943,1629,1629,1629,1629,0
20230809,185200,224360943,1629,1629,1629,1629,0
20230809,185100,224360943,1629,1629,1629,1629,0
20230809,185000,224360943,1629,1629,1629,1629,0
20230809,184900,224360943,1629,1629,1629,1629,0
20230809,184800,224360943,1629,1629,1629,1629,0
20230809,184700,224360943,1629,1629,1629,1629,0
20230809,184600,224360943,1629,1629,1629,1629,0
20230809,184500,224360943,1629,1629,1629,1629,0
20230809,184400,224360943,1629,1629,1629,1629,0
20230809,184300,224360943,1629,1629,1629,1629,0
20230809,184200,224360943,1629,1629,1629,1629,0
20230809,184100,224360943,1629,1629,1629,1629,0
20230809,184000,224360943,1629,1629,1629,1629,0
20230809,183900,224360943,1629,1629,1629,1629,0
20230809,183800,224360943,1629,1629,1629,1629,0
20230809,183700,224360943,1629,1629,1629,1629,0
20230809,183600,224360943,1629,1629,1629,1629,6543
20230809,183500,224360943,1629,1629,1629,1629,0
20230809,183400,224360943,1629,1629,1629,1629,0
20230809,183300,224360943,1629,1629,1629,1629,0
20230809,183200,224360943,1629,1629,1629,1629,0
20230809,183100,224360943,1629,1629,1629,1629,0
20230809,183000,224360943,1629,1629,1629,1629,0
20230809,182900,224360943,1629,1629,1629,1629,0
20230809,182800,224360943,1629,1629,1629,1629,0
20230809,182700,224360943,1629,1629,1629,1629,0
20230809,182600,224360943,1629,1629,1629,1629,0
20230809,182500,224360943,1629,1629,1629,1629,0
20230809,182400,224360943,1629,1629,1629,1629,0
20230809,182300,224360943,1629,1629,1629,1629,0
20230809,182200,224360943,1629,1629,1629,1629,0
20230809,182100,224360943,1629,1629,1629,1629,0
20230809,182000,224360943,1629,1629,1629,1629,0
20230809,181900,224360943,1629,1629,1629,1629,0
20230809,181800,224360943,1629,1629,1629,1629,0
20230809,181700,224360943,1629,1629,1629,1629,0
20230809,181600,224360943,1629,1629,1629,1629,0
20230809,181500,224360943,1629,1629,1629,1629,0
20230809,181400,224360943,1629,1629,1629,1629,0
20230809,181300,224360943,1629,1629,1629,1629,0
20230809,181200,224360943,1629,1629,1629,1629,0
20230809,181100,224360943,1629,1629,1629,1629,0
20230809,181000,224360943,1629,1629,1629,1629,0
20230809,180900,224360943,1629,1629,1629,1629,0
20230809,180800,224360943,1629,1629,1629,1629,0
20230809,180700,224360943,1629,1629,1629,1629,0
20230809,180600,224360943,1629,1629,1629,1629,6543
20230809,180500,224360943,1629,1629,1629,1629,0
20230809,180400,224360943,1629,1629,1629,1629,0
20230809,180300,224360943,1629,1629,1629,1629,0
20230809,180200,224360943,1629,1629,1629,1629,0
20230809,180100,224360943,1629,1629,1629,1629,0
20230809,180000,224360943,1629,1629,1629,1629,0
20230809,175900,224360943,1629,1629,1629,1629,0
20230809,175800,224360943,1629,1629,1629,1629,0
20230809,175700,224360943,1629,1629,1629,1629,0
20230809,175600,224360943,1629,1629,1629,1629,0
20230809,175500,224360943,1629,1629,1629,1629,0
20230809,175400,224360943,1629,1629,1629,1629,0
20230809,175300,224360943,1629,1629,1629,1629,0
20230809,175200,224360943,1629,1629,1629,1629,0
20230809,175100,224360943,1629,1629,1629,1629,0
20230809,175000,224360943,1629,1629,1629,1629,0
20230809,174900,224360943,1629,1629,1629,1629,0
20230809,174800,224360943,1629,1629,1629,1629,0
20230809,174700,224360943,1629,1629,1629,1629,0
20230809,174600,224360943,1629,1629,1629,1629,0
20230809,174500,224360943,1629,1629,1629,1629,0
20230809,174400,224360943,1629,1629,1629,1629,0
20230809,174300,224360943,1629,1629,1629,1629,0
20230809,174200,224360943,1629,1629,1629,1629,0
20230809,174100,224360943,1629,1629,1629,1629,0
20230809,174000,224360943,1629,1629,1629,1629,0
20230809,173900,224360943,1629,1629,1629,1629,0
20230809,173800,224360943,1629,1629,1629,1629,0
20230809,173700,224360943,1629,1629,1629,1629,0
20230809,173600,224360943,1629,1629,1629,1629,6543
20230809,173500,224360943,1629,1629,1629,1629,0
20230809,173400,224360943,1629,1629,1629,1629,0
20230809,173300,224360943,1629,1629,1629,1629,0
20230809,173200,224360943,1629,1629,1629,1629,0
20230809,173100,224360943,1629,1629,1629,1629,0
20230809,173000,224360943,1629,1629,1629,1629,0
20230809,172900,224360943,1629,1629,1629,1629,0
20230809,172800,224360943,1629,1629,1629,1629,0
20230809,172700,224360943,1629,1629,1629,1629,0
20230809,172600,224360943,1629,1629,1629,1629,0
20230809,172500,224360943,1629,1629,1629,1629,0
20230809,172400,224360943,1629,1629,1629,1629,0
20230809,172300,224360943,1629,1629,1629,1629,0
20230809,172200,224360943,1629,1629,1629,1629,0
20230809,172100,224360943,1629,1629,1629,1629,0
20230809,172000,224360943,1629,1629,1629,1629,0
20230809,171900,224360943,1629,1629,1629,1629,0
20230809,171800,224360943,1629,1629,1629,1629,0
20230809,171700,224360943,1629,1629,1629,1629,0
20230809,171600,224360943,1629,1629,1629,1629,0
20230809,171500,224360943,1629,1629,1629,1629,0
20230809,171400,224360943,1629,1629,1629,1629,0
20230809,171300,224360943,1629,1629,1629,1629,0
20230809,171200,224360943,1629,1629,1629,1629,0
20230809,171100,224360943,1629,1629,1629,1629,0
20230809,171000,224360943,1629,1629,1629,1629,0
20230809,170900,224360943,1629,1629,1629,1629,0
20230809,170800,224360943,1629,1629,1629,1629,0
20230809,170700,224360943,1629,1629,1629,1629,0
20230809,170600,224360943,1629,1629,1629,1629,6543
20230809,170500,224360943,1629,1629,1629,1629,0
20230809,170400,224360943,1629,1629,1629,1629,0
20230809,170300,224360943,1629,1629,1629,1629,0
20230809,170200,224360943,1629,1629,1629,1629,0
20230809,170100,224360943,1629,1629,1629,1629,0
20230809,170000,224360943,1629,1629,1629,1629,0
20230809,165900,224360943,1629,1629,1629,1629,0
20230809,165800,224360943,1629,1629,1629,1629,0
20230809,165700,224360943,1629,1629,1629,1629,0
20230809,165600,224360943,1629,1629,1629,1629,0
20230809,165500,224360943,1629,1629,1629,1629,0
20230809,165400,224360943,1629,1629,1629,1629,0
20230809,165300,224360943,1629,1629,1629,1629,0
20230809,165200,224360943,1629,1629,1629,1629,0
20230809,165100,224360943,1629,1629,1629,1629,0
20230809,165000,224360943,1629,1629,1629,1629,0
20230809,164900,224360943,1629,1629,1629,1629,0
20230809,164800,224360943,1629,1629,1629,1629,0
20230809,164700,224360943,1629,1629,1629,1629,0
20230809,164600,224360943,1629,1629,1629,1629,0
20230809,164500,224360943,1629,1629,1629,1629,0
20230809,164400,224360943,1629,1629,1629,1629,0
20230809,164300,224360943,1629,1629,1629,1629,0
20230809,164200,224360943,1629,1629,1629,1629,0
20230809,164100,224360943,1629,1629,1629,1629,0
20230809,164000,224360943,1629,1629,1629,1629,0
20230809,163900,224360943,1629,1629,1629,1629,0
20230809,163800,224360943,1629,1629,1629,1629,0
20230809,163700,224360943,1629,1629,1629,1629,0
20230809,163600,224360943,1629,1629,1629,1629,6543
20230809,163500,224360943,1629,1629,1629,1629,0
20230809,163400,224360943,1629,1629,1629,1629,0
20230809,163300,224360943,1629,1629,1629,1629,0
20230809,163200,224360943,1629,1629,1629,1629,0
20230809,163100,224360943,1629,1629,1629,1629,0
20230809,163000,224360943,1629,1629,1629,1629,0
20230809,162900,224360943,1629,1629,1629,1629,0
20230809,162800,224360943,1629,1629,1629,1629,0
20230809,162700,224360943,1629,1629,1629,1629,0
20230809,162600,224360943,1629,1629,1629,1629,0
20230809,162500,224360943,1629,1629,1629,1629,0
20230809,162400,224360943,1629,1629,1629,1629,0
20230809,162300,224360943,1629,1629,1629,1629,0
20230809,162200,224360943,1629,1629,1629,1629,0
20230809,162100,224360943,1629,1629,1629,1629,0
20230809,162000,224360943,1629,1629,1629,1629,0
20230809,161900,224360943,1629,1629,1629,1629,0
20230809,161800,224360943,1629,1629,1629,1629,0
20230809,161700,224360943,1629,1629,1629,1629,0
20230809,161600,224360943,1629,1629,1629,1629,0
20230809,161500,224360943,1629,1629,1629,1629,0
20230809,161400,224360943,1629,1629,1629,1629,0
20230809,161300,224360943,1629,1629,1629,1629,0
20230809,161200,224360943,1629,1629,1629,1629,0
20230809,161100,224360943,1629,1629,1629,1629,0
20230809,161000,224360943,1629,1629,1629,1629,0
20230809,160900,224360943,1629,1629,1629,1629,0
20230809,160800,224360943,1629,1629,1629,1629,0
20230809,160700,224360943,1629,1629,1629,1629,0
20230809,160600,224360943,1629,1629,1629,1629,6543
20230809,160500,224360943,1629,1629,1629,1629,0
20230809,160400,224360943,1629,1629,1629,1629,0
20230809,160300,224360943,1629,1629,1629,1629,0
20230809,160200,224360943,1629,1629,1629,1629,0
20230809,160100,224360943,1629,1629,1629,1629,0
20230809,160000,224360943,1629,1629,1629,1629,0
20230809,155900,224360943,1629,1629,1629,1629,0
20230809,155800,224360943,1629,1629,1629,1629,0
20230809,155700,224360943,1629,1629,1629,1629,0
20230809,155600,224360943,1629,1629,1629,1629,0
20230809,155500,224360943,1629,1629,1629,1629,0
20230809,155400,224360943,1629,1629,1629,1629,0
20230809,155300,224360943,1629,1629,1629,1629,0
20230809,155200,224360943,1629,1629,1629,1629,0
20230809,155100,224360943,1629,1629,1629,1629,0
20230809,155000,224360943,1629,1629,1629,1629,0
20230809,154900,224360943,1629,1629,1629,1629,0
20230809,154800,224360943,1629,1629,1629,1629,0
20230809,154700,224360943,1629,1629,1629,1629,0
20230809,154600,224360943,1629,1629,1629,1629,0
20230809,154500,224360943,1629,1629,1629,1629,0
20230809,154400,224360943,1629,1629,1629,1629,0
20230809,154300,224360943,1629,1629,1629,1629,0
20230809,154200,224360943,1629,1629,1629,1629,0
20230809,154100,224360943,1629,1629,1629,1629,0
20230809,154000,224360943,1629,1629,1629,1629,0
20230809,153900,224360943,1629,1629,1629,1629,0
20230809,153800,224360943,1629,1629,1629,1629,0
20230809,153700,224360943,1629,1629,1629,1629,0
20230809,153600,224360943,1629,1629,1629,1629,6543
20230809,153500,224360943,1629,1629,1629,1629,0
20230809,153400,224360943,1629,1629,1629,1629,0
20230809,153300,224360943,1629,1629,1629,1629,0
20230809,153200,224360943,1629,1629,1629,1629,0
20230809,153100,224360943,1629,1629,1629,1629,0
20230809,153000,224360943,1629,1629,1629,1629,6543
20230809,152900,213702396,1635,1635,1635,1635,0
20230809,152800,213702396,1635,1635,1635,1635,0
20230809,152700,213702396,1635,1635,1635,1635,0
20230809,152600,213702396,1635,1635,1635,1635,0
20230809,152500,213702396,1635,1635,1635,1635,0
20230809,152400,213702396,1635,1635,1635,1635,0
20230809,152300,213702396,1635,1635,1635,1635,0
20230809,152200,213702396,1635,1635,1635,1635,0
20230809,152100,213702396,1635,1635,1635,1635,0
20230809,152000,213702396,1635,1635,1635,1635,0
20230809,151900,213702396,1635,1634,1635,1634,1380
20230809,151800,211446871,1635,1635,1635,1635,0
20230809,151700,211446871,1635,1635,1635,1635,10
20230809,151600,211430521,1635,1635,1635,1635,1
20230809,151500,211428886,1634,1634,1634,1634,1239
20230809,151400,209404360,1634,1634,1634,1634,31
20230809,151300,209353706,1635,1635,1635,1635,0
20230809,151200,209353706,1635,1635,1635,1635,0
20230809,151100,209353706,1635,1635,1635,1635,1
20230809,151000,209352071,1634,1638,1638,1634,103
20230809,150900,209183715,1633,1636,1636,1633,10723
20230809,150800,191654705,1638,1637,1638,1637,15
20230809,150700,191630149,1637,1637,1637,1637,0
20230809,150600,191630149,1637,1640,1640,1637,151
20230809,150500,191382911,1639,1639,1639,1639,167
20230809,150400,191109198,1640,1640,1640,1640,0
20230809,150300,191109198,1640,1640,1640,1640,0
20230809,150200,191109198,1640,1640,1640,1640,500
20230809,150100,190289198,1640,1637,1640,1637,691
20230809,150000,189158028,1640,1640,1640,1640,0
20230809,145900,189158028,1640,1637,1640,1637,43
20230809,145800,189087634,1642,1640,1642,1640,68
20230809,145700,188976081,1640,1637,1640,1636,330
20230809,145600,188436196,1640,1638,1640,1638,373
20230809,145500,187825218,1638,1637,1638,1637,497
20230809,145400,187011506,1636,1636,1637,1636,2001
20230809,145300,183737869,1636,1636,1636,1636,0
20230809,145200,183737869,1636,1636,1636,1636,1
20230809,145100,183736233,1636,1636,1636,1636,0
20230809,145000,183736233,1636,1636,1636,1636,0
20230809,144900,183736233,1636,1636,1636,1636,1
20230809,144800,183734597,1635,1635,1635,1635,0
20230809,144700,183734597,1635,1635,1635,1635,10
20230809,144600,183718247,1635,1635,1635,1635,0
20230809,144500,183718247,1635,1635,1635,1635,0
20230809,144400,183718247,1635,1635,1635,1635,219
20230809,144300,183360182,1635,1635,1635,1635,404
20230809,144200,182699642,1637,1637,1637,1637,275
20230809,144100,182249467,1637,1637,1637,1637,0
20230809,144000,182249467,1637,1637,1637,1637,0
20230809,143900,182249467,1637,1637,1637,1637,0
20230809,143800,182249467,1637,1637,1637,1637,0
20230809,143700,182249467,1637,1637,1637,1637,0
20230809,143600,182249467,1637,1637,1637,1637,0
20230809,143500,182249467,1637,1637,1637,1637,0
20230809,143400,182249467,1637,1637,1637,1637,0
20230809,143300,182249467,1637,1637,1637,1637,0
20230809,143200,182249467,1637,1634,1637,1634,52
20230809,143100,182164493,1637,1637,1637,1637,0
20230809,143000,182164493,1637,1634,1637,1633,4621
20230809,142900,174617176,1635,1635,1635,1635,540
20230809,142800,173734276,1637,1637,1637,1637,0
20230809,142700,173734276,1637,1637,1637,1637,0
20230809,142600,173734276,1637,1637,1637,1637,0
20230809,142500,173734276,1637,1637,1637,1637,0
20230809,142400,173734276,1637,1637,1637,1637,0
20230809,142300,173734276,1637,1636,1637,1636,48
20230809,142200,173655747,1637,1637,1637,1637,0
20230809,142100,173655747,1637,1637,1637,1637,0
20230809,142000,173655747,1637,1637,1637,1637,0
20230809,141900,173655747,1637,1637,1637,1637,0
20230809,141800,173655747,1637,1637,1637,1637,0
20230809,141700,173655747,1637,1637,1637,1637,4
20230809,141600,173649199,1636,1636,1636,1636,105
20230809,141500,173477419,1636,1636,1636,1636,8
20230809,141400,173464331,1637,1637,1637,1637,0
20230809,141300,173464331,1637,1637,1637,1637,1
20230809,141200,173462694,1633,1633,1633,1633,0
20230809,141100,173462694,1633,1634,1634,1633,2457
20230809,141000,169449215,1635,1635,1635,1635,30
20230809,140900,169400165,1637,1637,1637,1637,50
20230809,140800,169318315,1634,1636,1638,1634,1246
20230809,140700,167280825,1636,1637,1639,1636,4997
20230809,140600,159101339,1638,1638,1638,1638,0
20230809,140500,159101339,1638,1637,1638,1637,24
20230809,140400,159062050,1640,1637,1640,1637,40
20230809,140300,158996564,1637,1637,1637,1637,47
20230809,140200,158919625,1637,1638,1638,1637,1016
20230809,140100,157255453,1641,1639,1641,1639,279
20230809,140000,156798170,1639,1639,1639,1639,32
20230809,135900,156745722,1642,1642,1642,1642,0
20230809,135800,156745722,1642,1641,1642,1641,187
20230809,135700,156438854,1641,1641,1641,1641,0
20230809,135600,156438854,1641,1641,1641,1641,0
20230809,135500,156438854,1641,1641,1641,1641,0
20230809,135400,156438854,1641,1641,1641,1641,0
20230809,135300,156438854,1641,1641,1641,1641,10
20230809,135200,156422444,1641,1641,1641,1641,0
20230809,135100,156422444,1641,1641,1641,1641,0
20230809,135000,156422444,1641,1640,1641,1640,4
20230809,134900,156415883,1638,1640,1641,1638,566
20230809,134800,155488442,1640,1638,1640,1638,12
20230809,134700,155468764,1640,1640,1640,1640,1
20230809,134600,155467124,1640,1640,1640,1640,0
20230809,134500,155467124,1640,1640,1640,1640,0
20230809,134400,155467124,1640,1640,1640,1640,0
20230809,134300,155467124,1640,1640,1640,1640,50
20230809,134200,155385124,1640,1640,1640,1640,50
20230809,134100,155303124,1640,1640,1640,1640,0
20230809,134000,155303124,1640,1640,1640,1640,0
20230809,133900,155303124,1640,1640,1640,1640,0
20230809,133800,155303124,1640,1640,1640,1640,0
20230809,133700,155303124,1640,1640,1640,1640,7
20230809,133600,155291644,1640,1640,1640,1640,0
20230809,133500,155291644,1640,1640,1640,1640,0
20230809,133400,155291644,1640,1640,1640,1640,0
20230809,133300,155291644,1640,1640,1640,1640,0
20230809,133200,155291644,1640,1640,1640,1640,0
20230809,133100,155291644,1640,1640,1640,1640,84
20230809,133000,155153884,1641,1641,1641,1641,0
20230809,132900,155153884,1641,1641,1641,1641,50
20230809,132800,155071834,1641,1641,1641,1641,0
20230809,132700,155071834,1641,1641,1641,1641,0
20230809,132600,155071834,1641,1641,1641,1641,11
20230809,132500,155053783,1641,1641,1641,1641,50
20230809,132400,154971733,1642,1642,1642,1642,0
20230809,132300,154971733,1642,1642,1642,1642,0
20230809,132200,154971733,1642,1642,1642,1642,0
20230809,132100,154971733,1642,1642,1642,1642,0
20230809,132000,154971733,1642,1642,1642,1642,0
20230809,131900,154971733,1642,1642,1642,1642,0
20230809,131800,154971733,1642,1642,1642,1642,0
20230809,131700,154971733,1642,1642,1642,1642,0
20230809,131600,154971733,1642,1642,1642,1642,0
20230809,131500,154971733,1642,1642,1642,1642,0
20230809,131400,154971733,1642,1642,1642,1642,0
20230809,131300,154971733,1642,1642,1642,1642,11
20230809,131200,154953671,1642,1638,1642,1638,960
20230809,131100,153381183,1638,1638,1638,1638,110
20230809,131000,153201003,1638,1638,1638,1638,0
20230809,130900,153201003,1638,1638,1638,1638,1
20230809,130800,153199365,1643,1643,1643,1643,0
20230809,130700,153199365,1643,1643,1643,1643,0
20230809,130600,153199365,1643,1643,1643,1643,0
20230809,130500,153199365,1643,1643,1643,1643,0
20230809,130400,153199365,1643,1643,1643,1643,0
20230809,130300,153199365,1643,1643,1643,1643,1
20230809,130200,153197722,1637,1637,1637,1637,1
20230809,130100,153196085,1643,1643,1643,1643,0
20230809,130000,153196085,1643,1643,1643,1643,0
20230809,125900,153196085,1643,1643,1643,1643,51
20230809,125800,153112292,1643,1643,1643,1643,1
20230809,125700,153110649,1641,1640,1641,1640,517
20230809,125600,152262687,1640,1640,1640,1640,145
20230809,125500,152024887,1640,1640,1640,1640,1
20230809,125400,152023247,1637,1637,1637,1637,978
20230809,125300,150422261,1637,1637,1637,1637,150
20230809,125200,150176711,1637,1637,1637,1637,0
20230809,125100,150176711,1637,1637,1637,1637,18
20230809,125000,150147245,1637,1637,1637,1637,69
20230809,124900,150034292,1638,1638,1638,1638,84
20230809,124800,149896700,1640,1640,1640,1640,1
20230809,124700,149895060,1638,1641,1641,1638,3478
20230809,124600,144190594,1640,1644,1644,1640,2254
20230809,124500,140486037,1647,1646,1647,1644,7096
20230809,124400,128811364,1647,1647,1647,1647,0
20230809,124300,128811364,1647,1649,1649,1647,5105
20230809,124200,120393847,1649,1649,1649,1649,297
20230809,124100,119904094,1649,1649,1649,1649,0
20230809,124000,119904094,1649,1649,1649,1649,20
20230809,123900,119871114,1649,1649,1649,1649,0
20230809,123800,119871114,1649,1649,1649,1649,100
20230809,123700,119706214,1650,1650,1650,1650,0
20230809,123600,119706214,1650,1650,1650,1650,18
20230809,123500,119676514,1650,1650,1650,1650,25
20230809,123400,119635264,1650,1650,1650,1650,734
20230809,123300,118424164,1650,1650,1650,1650,18
20230809,123200,118394464,1649,1649,1649,1649,0
20230809,123100,118394464,1649,1649,1649,1649,0
20230809,123000,118394464,1649,1649,1649,1649,0
20230809,122900,118394464,1649,1649,1649,1649,0
20230809,122800,118394464,1649,1649,1649,1649,0
20230809,122700,118394464,1649,1649,1649,1649,955
20230809,122600,116819669,1649,1649,1649,1649,524
20230809,122500,115955593,1649,1649,1649,1649,449
20230809,122400,115215192,1650,1654,1654,1650,12848
20230809,122300,93995623,1657,1657,1657,1657,0
20230809,122200,93995623,1657,1657,1657,1657,0
20230809,122100,93995623,1657,1657,1657,1657,0
20230809,122000,93995623,1657,1657,1657,1657,2
20230809,121900,93992309,1658,1657,1658,1657,136
20230809,121800,93766833,1658,1658,1658,1658,41
20230809,121700,93698855,1654,1654,1654,1654,200
20230809,121600,93368055,1658,1658,1658,1658,0
20230809,121500,93368055,1658,1658,1658,1658,1
20230809,121400,93366397,1654,1654,1654,1654,0
20230809,121300,93366397,1654,1654,1654,1654,135
20230809,121200,93143107,1654,1654,1654,1654,0
20230809,121100,93143107,1654,1654,1654,1654,0
20230809,121000,93143107,1654,1654,1654,1654,1220
20230809,120900,91125227,1654,1654,1654,1654,1210
20230809,120800,89123887,1659,1659,1659,1659,0
20230809,120700,89123887,1659,1658,1659,1658,3
20230809,120600,89118912,1658,1658,1658,1658,93
20230809,120500,88964718,1658,1657,1658,1657,5
20230809,120400,88956429,1658,1658,1658,1658,0
20230809,120300,88956429,1658,1658,1658,1658,0
20230809,120200,88956429,1658,1657,1658,1657,20
20230809,120100,88923288,1658,1653,1658,1653,285
20230809,120000,88452028,1653,1653,1653,1653,0
20230809,115900,88452028,1653,1653,1653,1653,0
20230809,115800,88452028,1653,1653,1653,1653,20
20230809,115700,88418968,1653,1653,1653,1653,1
20230809,115600,88417315,1653,1653,1653,1653,0
20230809,115500,88417315,1653,1653,1653,1653,1
20230809,115400,88415662,1652,1652,1652,1652,0
20230809,115300,88415662,1652,1652,1652,1652,0
20230809,115200,88415662,1652,1652,1652,1652,0
20230809,115100,88415662,1652,1652,1652,1652,99
20230809,115000,88252114,1653,1654,1654,1653,910
20230809,114900,86747783,1659,1659,1659,1659,0
20230809,114800,86747783,1659,1659,1659,1659,0
20230809,114700,86747783,1659,1659,1659,1659,0
20230809,114600,86747783,1659,1659,1659,1659,0
20230809,114500,86747783,1659,1659,1659,1659,0
20230809,114400,86747783,1659,1659,1659,1659,0
20230809,114300,86747783,1659,1659,1659,1659,0
20230809,114200,86747783,1659,1658,1659,1658,60
20230809,114100,86648248,1659,1659,1659,1659,0
20230809,114000,86648248,1659,1655,1659,1655,75
20230809,113900,86524119,1655,1655,1655,1655,0
20230809,113800,86524119,1655,1655,1655,1655,0
20230809,113700,86524119,1655,1655,1655,1655,0
20230809,113600,86524119,1655,1653,1655,1653,24
20230809,113500,86484439,1653,1653,1653,1653,1150
20230809,113400,84583489,1655,1655,1655,1655,0
20230809,113300,84583489,1655,1660,1660,1655,214
20230809,113200,84229219,1655,1655,1655,1655,0
20230809,113100,84229219,1655,1655,1655,1655,0
20230809,113000,84229219,1655,1655,1655,1655,0
20230809,112900,84229219,1655,1655,1655,1655,0
20230809,112800,84229219,1655,1655,1655,1655,0
20230809,112700,84229219,1655,1655,1655,1655,0
20230809,112600,84229219,1655,1655,1655,1655,0
20230809,112500,84229219,1655,1655,1655,1655,0
20230809,112400,84229219,1655,1655,1655,1655,0
20230809,112300,84229219,1655,1655,1655,1655,54
20230809,112200,84139849,1655,1655,1655,1655,0
20230809,112100,84139849,1655,1655,1655,1655,0
20230809,112000,84139849,1655,1655,1655,1655,0
20230809,111900,84139849,1655,1655,1655,1655,0
20230809,111800,84139849,1655,1655,1655,1655,0
20230809,111700,84139849,1655,1655,1655,1655,0
20230809,111600,84139849,1655,1655,1655,1655,70
20230809,111500,84023999,1655,1661,1661,1655,19
20230809,111400,83992446,1661,1661,1661,1661,0
20230809,111300,83992446,1661,1661,1661,1661,0
20230809,111200,83992446,1661,1661,1661,1661,1
20230809,111100,83990785,1664,1664,1664,1664,0
20230809,111000,83990785,1664,1664,1664,1664,0
20230809,110900,83990785,1664,1664,1664,1664,0
20230809,110800,83990785,1664,1666,1666,1664,33
20230809,110700,83935867,1655,1665,1666,1655,6054
20230809,110600,73915877,1665,1665,1665,1665,0
20230809,110500,73915877,1665,1665,1665,1665,0
20230809,110400,73915877,1665,1665,1665,1665,12
20230809,110300,73895897,1656,1656,1656,1656,0
20230809,110200,73895897,1656,1662,1662,1656,120
20230809,110100,73696652,1662,1662,1662,1662,4
20230809,110000,73690004,1662,1665,1665,1662,115
20230809,105900,73498649,1666,1666,1666,1666,0
20230809,105800,73498649,1666,1664,1666,1664,16
20230809,105700,73472021,1664,1664,1664,1664,399
20230809,105600,72808085,1664,1664,1664,1664,0
20230809,105500,72808085,1664,1664,1664,1664,0
20230809,105400,72808085,1664,1664,1664,1664,0
20230809,105300,72808085,1664,1664,1664,1664,0
20230809,105200,72808085,1664,1664,1664,1664,0
20230809,105100,72808085,1664,1664,1664,1664,1
20230809,105000,72806421,1662,1662,1662,1662,0
20230809,104900,72806421,1662,1662,1662,1662,0
20230809,104800,72806421,1662,1662,1662,1662,10
20230809,104700,72789801,1662,1661,1662,1661,153
20230809,104600,72535542,1662,1662,1662,1662,0
20230809,104500,72535542,1662,1661,1662,1661,400
20230809,104400,71870753,1659,1658,1659,1658,28
20230809,104300,71824325,1657,1657,1657,1657,23
20230809,104200,71786214,1656,1656,1656,1656,21
20230809,104100,71751438,1654,1654,1654,1654,0
20230809,104000,71751438,1654,1654,1654,1654,0
20230809,103900,71751438,1654,1654,1654,1654,0
20230809,103800,71751438,1654,1654,1654,1654,28
20230809,103700,71705126,1658,1656,1659,1654,751
20230809,103600,70460603,1659,1659,1659,1659,2250
20230809,103500,66727853,1659,1659,1659,1659,0
20230809,103400,66727853,1659,1659,1659,1659,30
20230809,103300,66678083,1659,1659,1659,1659,12
20230809,103200,66658175,1659,1659,1659,1659,0
20230809,103100,66658175,1659,1658,1659,1658,4
20230809,103000,66651541,1654,1654,1654,1654,0
20230809,102900,66651541,1654,1654,1654,1654,0
20230809,102800,66651541,1654,1654,1654,1654,2
20230809,102700,66648233,1653,1653,1653,1653,0
20230809,102600,66648233,1653,1653,1653,1653,0
20230809,102500,66648233,1653,1653,1653,1653,0
20230809,102400,66648233,1653,1653,1653,1653,75
20230809,102300,66524258,1655,1655,1655,1655,141
20230809,102200,66290903,1655,1655,1655,1655,0
20230809,102100,66290903,1655,1655,1655,1655,14
20230809,102000,66267733,1657,1655,1657,1655,34
20230809,101900,66211459,1655,1654,1655,1654,3
20230809,101800,66206495,1654,1654,1654,1654,0
20230809,101700,66206495,1654,1654,1654,1652,15
20230809,101600,66181695,1654,1654,1654,1654,11
20230809,101500,66163501,1654,1655,1655,1654,126
20230809,101400,65955082,1655,1655,1655,1655,15
20230809,101300,65930257,1661,1661,1661,1661,0
20230809,101200,65930257,1661,1661,1661,1661,10
20230809,101100,65913647,1662,1662,1662,1662,0
20230809,101000,65913647,1662,1662,1662,1662,500
20230809,100900,65082647,1662,1662,1662,1662,0
20230809,100800,65082647,1662,1655,1662,1655,103
20230809,100700,64912163,1664,1664,1664,1664,3
20230809,100600,64907171,1666,1667,1668,1666,402
20230809,100500,64236930,1668,1664,1669,1664,5003
20230809,100400,55891136,1664,1664,1664,1664,5
20230809,100300,55882816,1667,1654,1667,1654,1158
20230809,100200,53960119,1654,1654,1654,1654,2
20230809,100100,53956811,1653,1653,1653,1653,0
20230809,100000,53956811,1653,1653,1653,1653,0
20230809,095900,53956811,1653,1653,1653,1653,0
20230809,095800,53956811,1653,1653,1653,1653,3
20230809,095700,53951852,1655,1655,1655,1655,0
20230809,095600,53951852,1655,1655,1655,1655,0
20230809,095500,53951852,1655,1655,1655,1655,0
20230809,095400,53951852,1655,1655,1655,1655,0
20230809,095300,53951852,1655,1655,1655,1655,50
20230809,095200,53869102,1654,1653,1654,1653,432
20230809,095100,53154877,1652,1652,1652,1652,0
20230809,095000,53154877,1652,1652,1652,1652,0
20230809,094900,53154877,1652,1647,1652,1647,6905
20230809,094800,41756874,1651,1650,1651,1650,12
20230809,094700,41737063,1651,1651,1651,1651,0
20230809,094600,41737063,1651,1651,1651,1651,1
20230809,094500,41735412,1652,1652,1652,1652,20
20230809,094400,41702372,1652,1652,1652,1652,3
20230809,094300,41697416,1652,1652,1652,1652,0
20230809,094200,41697416,1652,1652,1652,1652,0
20230809,094100,41697416,1652,1652,1652,1652,0
20230809,094000,41697416,1652,1652,1652,1652,11
20230809,093900,41679244,1645,1645,1645,1645,0
20230809,093800,41679244,1645,1645,1645,1645,0
20230809,093700,41679244,1645,1649,1650,1645,1280
20230809,093600,39567990,1645,1645,1645,1645,50
20230809,093500,39485740,1645,1645,1645,1645,151
20230809,093400,39237345,1645,1645,1645,1645,116
20230809,093300,39046525,1643,1643,1643,1643,0
20230809,093200,39046525,1643,1643,1643,1643,3
20230809,093100,39041596,1643,1653,1653,1643,4297
20230809,093000,31972978,1645,1652,1652,1644,2273
20230809,092900,28232742,1652,1647,1652,1647,2449
20230809,092800,24195369,1643,1644,1644,1642,1371
20230809,092700,21941906,1642,1642,1642,1642,0
20230809,092600,21941906,1642,1642,1642,1642,0
20230809,092500,21941906,1642,1642,1642,1642,11
20230809,092400,21923844,1641,1642,1642,1641,1756
20230809,092300,19041924,1641,1653,1653,1641,2500
20230809,092200,14914776,1653,1659,1659,1653,380
20230809,092100,14286468,1657,1657,1657,1657,1
20230809,092000,14284811,1659,1659,1659,1659,1
20230809,091900,14283152,1659,1659,1659,1659,0
20230809,091800,14283152,1659,1659,1659,1659,5
20230809,091700,14274857,1659,1659,1659,1659,255
20230809,091600,13851812,1658,1660,1660,1653,577
20230809,091500,12896454,1659,1658,1659,1653,1824
20230809,091400,9878335,1658,1662,1662,1658,264
20230809,091300,9439801,1673,1673,1673,1671,41
20230809,091200,9371214,1673,1673,1673,1673,1
20230809,091100,9369541,1674,1674,1674,1674,86
20230809,091000,9225577,1662,1662,1662,1662,0
20230809,090900,9225577,1662,1663,1675,1662,481
20230809,090800,8425075,1662,1662,1662,1662,0
20230809,090700,8425075,1662,1668,1696,1658,1023
20230809,090600,6716534,1667,1667,1667,1667,0
20230809,090500,6716534,1667,1668,1668,1667,369
20230809,090400,6101045,1668,1673,1673,1668,295
20230809,090300,5607999,1690,1690,1690,1690,100
20230809,090200,5438999,1689,1680,1689,1670,158
20230809,090100,5173160,1690,1690,1690,1690,0
20230809,090000,5173160,1690,1692,1692,1690,3010