KissMeData/013000/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185200,52018937,1297,1297,1297,1297,292
20230809,185100,52018937,1297,1297,1297,1297,0
20230809,185000,52018937,1297,1297,1297,1297,0
20230809,184900,52018937,1297,1297,1297,1297,0
20230809,184800,52018937,1297,1297,1297,1297,0
20230809,184700,52018937,1297,1297,1297,1297,0
20230809,184600,52018937,1297,1297,1297,1297,0
20230809,184500,52018937,1297,1297,1297,1297,0
20230809,184400,52018937,1297,1297,1297,1297,0
20230809,184300,52018937,1297,1297,1297,1297,0
20230809,184200,52018937,1297,1297,1297,1297,0
20230809,184100,52018937,1297,1297,1297,1297,0
20230809,184000,52018937,1297,1297,1297,1297,0
20230809,183900,52018937,1297,1297,1297,1297,0
20230809,183800,52018937,1297,1297,1297,1297,0
20230809,183700,52018937,1297,1297,1297,1297,0
20230809,183600,52018937,1297,1297,1297,1297,0
20230809,183500,52018937,1297,1297,1297,1297,0
20230809,183400,52018937,1297,1297,1297,1297,0
20230809,183300,52018937,1297,1297,1297,1297,0
20230809,183200,52018937,1297,1297,1297,1297,0
20230809,183100,52018937,1297,1297,1297,1297,0
20230809,183000,52018937,1297,1297,1297,1297,0
20230809,182900,52018937,1297,1297,1297,1297,0
20230809,182800,52018937,1297,1297,1297,1297,0
20230809,182700,52018937,1297,1297,1297,1297,0
20230809,182600,52018937,1297,1297,1297,1297,0
20230809,182500,52018937,1297,1297,1297,1297,0
20230809,182400,52018937,1297,1297,1297,1297,0
20230809,182300,52018937,1297,1297,1297,1297,0
20230809,182200,52018937,1297,1297,1297,1297,292
20230809,182100,52018937,1297,1297,1297,1297,0
20230809,182000,52018937,1297,1297,1297,1297,0
20230809,181900,52018937,1297,1297,1297,1297,0
20230809,181800,52018937,1297,1297,1297,1297,0
20230809,181700,52018937,1297,1297,1297,1297,0
20230809,181600,52018937,1297,1297,1297,1297,0
20230809,181500,52018937,1297,1297,1297,1297,0
20230809,181400,52018937,1297,1297,1297,1297,0
20230809,181300,52018937,1297,1297,1297,1297,0
20230809,181200,52018937,1297,1297,1297,1297,0
20230809,181100,52018937,1297,1297,1297,1297,0
20230809,181000,52018937,1297,1297,1297,1297,0
20230809,180900,52018937,1297,1297,1297,1297,0
20230809,180800,52018937,1297,1297,1297,1297,0
20230809,180700,52018937,1297,1297,1297,1297,0
20230809,180600,52018937,1297,1297,1297,1297,0
20230809,180500,52018937,1297,1297,1297,1297,0
20230809,180400,52018937,1297,1297,1297,1297,0
20230809,180300,52018937,1297,1297,1297,1297,0
20230809,180200,52018937,1297,1297,1297,1297,0
20230809,180100,52018937,1297,1297,1297,1297,0
20230809,180000,52018937,1297,1297,1297,1297,0
20230809,175900,52018937,1297,1297,1297,1297,0
20230809,175800,52018937,1297,1297,1297,1297,0
20230809,175700,52018937,1297,1297,1297,1297,0
20230809,175600,52018937,1297,1297,1297,1297,0
20230809,175500,52018937,1297,1297,1297,1297,0
20230809,175400,52018937,1297,1297,1297,1297,0
20230809,175300,52018937,1297,1297,1297,1297,0
20230809,175200,52018937,1297,1297,1297,1297,292
20230809,175100,52018937,1297,1297,1297,1297,0
20230809,175000,52018937,1297,1297,1297,1297,0
20230809,174900,52018937,1297,1297,1297,1297,0
20230809,174800,52018937,1297,1297,1297,1297,0
20230809,174700,52018937,1297,1297,1297,1297,0
20230809,174600,52018937,1297,1297,1297,1297,0
20230809,174500,52018937,1297,1297,1297,1297,0
20230809,174400,52018937,1297,1297,1297,1297,0
20230809,174300,52018937,1297,1297,1297,1297,0
20230809,174200,52018937,1297,1297,1297,1297,0
20230809,174100,52018937,1297,1297,1297,1297,0
20230809,174000,52018937,1297,1297,1297,1297,0
20230809,173900,52018937,1297,1297,1297,1297,0
20230809,173800,52018937,1297,1297,1297,1297,0
20230809,173700,52018937,1297,1297,1297,1297,0
20230809,173600,52018937,1297,1297,1297,1297,0
20230809,173500,52018937,1297,1297,1297,1297,0
20230809,173400,52018937,1297,1297,1297,1297,0
20230809,173300,52018937,1297,1297,1297,1297,0
20230809,173200,52018937,1297,1297,1297,1297,0
20230809,173100,52018937,1297,1297,1297,1297,0
20230809,173000,52018937,1297,1297,1297,1297,0
20230809,172900,52018937,1297,1297,1297,1297,0
20230809,172800,52018937,1297,1297,1297,1297,0
20230809,172700,52018937,1297,1297,1297,1297,0
20230809,172600,52018937,1297,1297,1297,1297,0
20230809,172500,52018937,1297,1297,1297,1297,0
20230809,172400,52018937,1297,1297,1297,1297,0
20230809,172300,52018937,1297,1297,1297,1297,0
20230809,172200,52018937,1297,1297,1297,1297,292
20230809,172100,52018937,1297,1297,1297,1297,0
20230809,172000,52018937,1297,1297,1297,1297,0
20230809,171900,52018937,1297,1297,1297,1297,0
20230809,171800,52018937,1297,1297,1297,1297,0
20230809,171700,52018937,1297,1297,1297,1297,0
20230809,171600,52018937,1297,1297,1297,1297,0
20230809,171500,52018937,1297,1297,1297,1297,0
20230809,171400,52018937,1297,1297,1297,1297,0
20230809,171300,52018937,1297,1297,1297,1297,0
20230809,171200,52018937,1297,1297,1297,1297,0
20230809,171100,52018937,1297,1297,1297,1297,0
20230809,171000,52018937,1297,1297,1297,1297,0
20230809,170900,52018937,1297,1297,1297,1297,0
20230809,170800,52018937,1297,1297,1297,1297,0
20230809,170700,52018937,1297,1297,1297,1297,0
20230809,170600,52018937,1297,1297,1297,1297,0
20230809,170500,52018937,1297,1297,1297,1297,0
20230809,170400,52018937,1297,1297,1297,1297,0
20230809,170300,52018937,1297,1297,1297,1297,0
20230809,170200,52018937,1297,1297,1297,1297,0
20230809,170100,52018937,1297,1297,1297,1297,0
20230809,170000,52018937,1297,1297,1297,1297,0
20230809,165900,52018937,1297,1297,1297,1297,0
20230809,165800,52018937,1297,1297,1297,1297,0
20230809,165700,52018937,1297,1297,1297,1297,0
20230809,165600,52018937,1297,1297,1297,1297,0
20230809,165500,52018937,1297,1297,1297,1297,0
20230809,165400,52018937,1297,1297,1297,1297,0
20230809,165300,52018937,1297,1297,1297,1297,0
20230809,165200,52018937,1297,1297,1297,1297,292
20230809,165100,52018937,1297,1297,1297,1297,0
20230809,165000,52018937,1297,1297,1297,1297,0
20230809,164900,52018937,1297,1297,1297,1297,0
20230809,164800,52018937,1297,1297,1297,1297,0
20230809,164700,52018937,1297,1297,1297,1297,0
20230809,164600,52018937,1297,1297,1297,1297,0
20230809,164500,52018937,1297,1297,1297,1297,0
20230809,164400,52018937,1297,1297,1297,1297,0
20230809,164300,52018937,1297,1297,1297,1297,0
20230809,164200,52018937,1297,1297,1297,1297,0
20230809,164100,52018937,1297,1297,1297,1297,0
20230809,164000,52018937,1297,1297,1297,1297,0
20230809,163900,52018937,1297,1297,1297,1297,0
20230809,163800,52018937,1297,1297,1297,1297,0
20230809,163700,52018937,1297,1297,1297,1297,0
20230809,163600,52018937,1297,1297,1297,1297,0
20230809,163500,52018937,1297,1297,1297,1297,0
20230809,163400,52018937,1297,1297,1297,1297,0
20230809,163300,52018937,1297,1297,1297,1297,0
20230809,163200,52018937,1297,1297,1297,1297,0
20230809,163100,52018937,1297,1297,1297,1297,0
20230809,163000,52018937,1297,1297,1297,1297,0
20230809,162900,52018937,1297,1297,1297,1297,0
20230809,162800,52018937,1297,1297,1297,1297,0
20230809,162700,52018937,1297,1297,1297,1297,0
20230809,162600,52018937,1297,1297,1297,1297,0
20230809,162500,52018937,1297,1297,1297,1297,0
20230809,162400,52018937,1297,1297,1297,1297,0
20230809,162300,52018937,1297,1297,1297,1297,0
20230809,162200,52018937,1297,1297,1297,1297,292
20230809,162100,52018937,1297,1297,1297,1297,0
20230809,162000,52018937,1297,1297,1297,1297,0
20230809,161900,52018937,1297,1297,1297,1297,0
20230809,161800,52018937,1297,1297,1297,1297,0
20230809,161700,52018937,1297,1297,1297,1297,0
20230809,161600,52018937,1297,1297,1297,1297,0
20230809,161500,52018937,1297,1297,1297,1297,0
20230809,161400,52018937,1297,1297,1297,1297,0
20230809,161300,52018937,1297,1297,1297,1297,0
20230809,161200,52018937,1297,1297,1297,1297,0
20230809,161100,52018937,1297,1297,1297,1297,0
20230809,161000,52018937,1297,1297,1297,1297,0
20230809,160900,52018937,1297,1297,1297,1297,0
20230809,160800,52018937,1297,1297,1297,1297,0
20230809,160700,52018937,1297,1297,1297,1297,0
20230809,160600,52018937,1297,1297,1297,1297,0
20230809,160500,52018937,1297,1297,1297,1297,0
20230809,160400,52018937,1297,1297,1297,1297,0
20230809,160300,52018937,1297,1297,1297,1297,0
20230809,160200,52018937,1297,1297,1297,1297,0
20230809,160100,52018937,1297,1297,1297,1297,0
20230809,160000,52018937,1297,1297,1297,1297,0
20230809,155900,52018937,1297,1297,1297,1297,0
20230809,155800,52018937,1297,1297,1297,1297,0
20230809,155700,52018937,1297,1297,1297,1297,0
20230809,155600,52018937,1297,1297,1297,1297,0
20230809,155500,52018937,1297,1297,1297,1297,0
20230809,155400,52018937,1297,1297,1297,1297,0
20230809,155300,52018937,1297,1297,1297,1297,0
20230809,155200,52018937,1297,1297,1297,1297,292
20230809,155100,52018937,1297,1297,1297,1297,0
20230809,155000,52018937,1297,1297,1297,1297,0
20230809,154900,52018937,1297,1297,1297,1297,0
20230809,154800,52018937,1297,1297,1297,1297,0
20230809,154700,52018937,1297,1297,1297,1297,0
20230809,154600,52018937,1297,1297,1297,1297,0
20230809,154500,52018937,1297,1297,1297,1297,0
20230809,154400,52018937,1297,1297,1297,1297,0
20230809,154300,52018937,1297,1297,1297,1297,0
20230809,154200,52018937,1297,1297,1297,1297,0
20230809,154100,52018937,1297,1297,1297,1297,0
20230809,154000,52018937,1297,1297,1297,1297,0
20230809,153900,52018937,1297,1297,1297,1297,0
20230809,153800,52018937,1297,1297,1297,1297,0
20230809,153700,52018937,1297,1297,1297,1297,0
20230809,153600,52018937,1297,1297,1297,1297,0
20230809,153500,52018937,1297,1297,1297,1297,0
20230809,153400,52018937,1297,1297,1297,1297,0
20230809,153300,52018937,1297,1297,1297,1297,0
20230809,153200,52018937,1297,1297,1297,1297,0
20230809,153100,52018937,1297,1297,1297,1297,0
20230809,153000,52018937,1297,1297,1297,1297,292
20230809,152900,51640213,1297,1297,1297,1297,0
20230809,152800,51640213,1297,1297,1297,1297,0
20230809,152700,51640213,1297,1297,1297,1297,0
20230809,152600,51640213,1297,1297,1297,1297,0
20230809,152500,51640213,1297,1297,1297,1297,0
20230809,152400,51640213,1297,1297,1297,1297,0
20230809,152300,51640213,1297,1297,1297,1297,0
20230809,152200,51640213,1297,1297,1297,1297,0
20230809,152100,51640213,1297,1297,1297,1297,0
20230809,152000,51640213,1297,1297,1297,1297,0
20230809,151900,51640213,1297,1297,1297,1297,18
20230809,151800,51616867,1297,1297,1297,1297,17
20230809,151700,51594818,1297,1297,1297,1297,17
20230809,151600,51572769,1297,1297,1297,1297,137
20230809,151500,51395080,1297,1297,1297,1297,18
20230809,151400,51371734,1296,1297,1297,1296,93
20230809,151300,51251188,1297,1297,1297,1297,17
20230809,151200,51229139,1297,1295,1297,1295,1946
20230809,151100,48707781,1295,1295,1295,1295,17
20230809,151000,48685766,1295,1295,1295,1295,17
20230809,150900,48663751,1295,1295,1295,1295,17
20230809,150800,48641736,1295,1295,1295,1295,18
20230809,150700,48618426,1295,1295,1295,1295,17
20230809,150600,48596411,1295,1295,1295,1295,17
20230809,150500,48574396,1295,1295,1295,1295,17
20230809,150400,48552381,1295,1295,1295,1295,17
20230809,150300,48530366,1295,1294,1295,1294,17
20230809,150200,48508356,1294,1294,1294,1294,18
20230809,150100,48485064,1291,1294,1294,1291,19
20230809,150000,48460481,1294,1294,1294,1294,17
20230809,145900,48438483,1294,1294,1294,1294,17
20230809,145800,48416485,1294,1294,1294,1294,17
20230809,145700,48394487,1295,1294,1295,1294,18
20230809,145600,48371190,1295,1294,1295,1294,17
20230809,145500,48349188,1294,1294,1294,1294,17
20230809,145400,48327190,1294,1294,1294,1294,17
20230809,145300,48305192,1294,1294,1294,1294,17
20230809,145200,48283194,1294,1294,1294,1294,17
20230809,145100,48261196,1294,1293,1294,1293,18
20230809,145000,48237915,1294,1294,1294,1294,17
20230809,144900,48215917,1295,1295,1295,1295,17
20230809,144800,48193902,1295,1294,1295,1294,17
20230809,144700,48171888,1295,1295,1295,1295,17
20230809,144600,48149873,1295,1295,1295,1295,17
20230809,144500,48127858,1295,1294,1295,1294,88
20230809,144400,48013968,1294,1294,1294,1294,217
20230809,144300,47733170,1293,1293,1293,1293,17
20230809,144200,47711189,1293,1293,1293,1293,17
20230809,144100,47689208,1293,1293,1293,1293,17
20230809,144000,47667227,1293,1293,1293,1293,18
20230809,143900,47643953,1293,1293,1293,1293,17
20230809,143800,47621972,1293,1293,1293,1293,17
20230809,143700,47599991,1293,1293,1293,1293,17
20230809,143600,47578010,1293,1293,1293,1293,17
20230809,143500,47556029,1293,1293,1293,1293,17
20230809,143400,47534048,1293,1293,1293,1293,18
20230809,143300,47510774,1293,1293,1293,1293,17
20230809,143200,47488793,1293,1293,1293,1293,17
20230809,143100,47466812,1293,1293,1293,1293,17
20230809,143000,47444831,1293,1293,1293,1293,17
20230809,142900,47422850,1293,1292,1293,1292,23
20230809,142800,47393117,1293,1292,1293,1292,24
20230809,142700,47362091,1293,1293,1293,1293,17
20230809,142600,47340110,1293,1293,1293,1293,17
20230809,142500,47318129,1293,1293,1293,1293,17
20230809,142400,47296148,1293,1293,1293,1293,17
20230809,142300,47274167,1293,1293,1293,1293,68
20230809,142200,47186243,1293,1293,1293,1293,17
20230809,142100,47164262,1293,1293,1293,1293,17
20230809,142000,47142281,1293,1293,1293,1293,17
20230809,141900,47120300,1293,1293,1293,1293,17
20230809,141800,47098319,1293,1293,1293,1293,17
20230809,141700,47076338,1294,1294,1294,1294,18
20230809,141600,47053046,1294,1294,1294,1294,17
20230809,141500,47031048,1294,1294,1294,1294,17
20230809,141400,47009050,1294,1294,1294,1294,17
20230809,141300,46987052,1294,1294,1294,1294,17
20230809,141200,46965054,1294,1294,1294,1294,17
20230809,141100,46943056,1292,1292,1294,1292,20
20230809,141000,46917180,1293,1294,1294,1293,18
20230809,140900,46893889,1294,1294,1294,1294,18
20230809,140800,46870597,1294,1294,1294,1294,17
20230809,140700,46848599,1294,1294,1294,1294,17
20230809,140600,46826601,1294,1294,1294,1294,18
20230809,140500,46803309,1294,1294,1294,1294,17
20230809,140400,46781311,1294,1294,1294,1294,17
20230809,140300,46759313,1294,1294,1294,1294,17
20230809,140200,46737315,1294,1294,1294,1294,24
20230809,140100,46706259,1294,1290,1294,1290,317
20230809,140000,46297261,1294,1292,1294,1292,1320
20230809,135900,44591786,1292,1292,1292,1292,17
20230809,135800,44569822,1292,1292,1292,1292,17
20230809,135700,44547858,1292,1292,1292,1292,17
20230809,135600,44525894,1292,1292,1292,1292,550
20230809,135500,43815294,1292,1292,1292,1292,17
20230809,135400,43793330,1292,1292,1292,1292,18
20230809,135300,43770074,1292,1292,1292,1292,17
20230809,135200,43748110,1292,1292,1292,1292,17
20230809,135100,43726146,1292,1291,1292,1291,706
20230809,135000,42814683,1291,1291,1291,1291,17
20230809,134900,42792736,1291,1291,1291,1291,18
20230809,134800,42769498,1291,1291,1291,1291,17
20230809,134700,42747551,1291,1291,1291,1291,17
20230809,134600,42725604,1291,1291,1291,1291,17
20230809,134500,42703657,1292,1292,1292,1292,41
20230809,134400,42650685,1292,1292,1292,1292,17
20230809,134300,42628721,1287,1292,1292,1287,20
20230809,134200,42602891,1292,1292,1292,1292,17
20230809,134100,42580927,1292,1292,1292,1292,17
20230809,134000,42558963,1292,1292,1292,1292,17
20230809,133900,42536999,1292,1291,1292,1291,17
20230809,133800,42515038,1292,1292,1292,1292,20
20230809,133700,42489198,1292,1291,1292,1291,547
20230809,133600,41782476,1292,1292,1292,1292,77
20230809,133500,41682992,1292,1291,1292,1291,17
20230809,133400,41661042,1292,1292,1292,1292,17
20230809,133300,41639078,1292,1292,1292,1292,17
20230809,133200,41617114,1292,1292,1292,1292,17
20230809,133100,41595150,1292,1292,1292,1292,18
20230809,133000,41571894,1292,1292,1292,1292,17
20230809,132900,41549930,1292,1292,1292,1292,17
20230809,132800,41527966,1292,1290,1292,1290,17
20230809,132700,41506006,1292,1290,1292,1290,17
20230809,132600,41484044,1292,1291,1292,1291,18
20230809,132500,41460789,1292,1291,1292,1291,17
20230809,132400,41438827,1292,1291,1292,1291,17
20230809,132300,41416864,1292,1292,1292,1292,17
20230809,132200,41394900,1292,1292,1292,1292,17
20230809,132100,41372936,1292,1292,1292,1292,17
20230809,132000,41350972,1292,1292,1292,1292,18
20230809,131900,41327716,1292,1292,1292,1292,17
20230809,131800,41305752,1292,1292,1292,1292,17
20230809,131700,41283788,1292,1292,1292,1292,17
20230809,131600,41261824,1292,1292,1292,1292,17
20230809,131500,41239860,1292,1292,1292,1292,17
20230809,131400,41217896,1292,1292,1292,1292,18
20230809,131300,41194640,1292,1292,1292,1292,17
20230809,131200,41172676,1292,1292,1292,1292,17
20230809,131100,41150712,1292,1292,1292,1292,17
20230809,131000,41128748,1292,1292,1292,1292,17
20230809,130900,41106784,1292,1292,1292,1292,18
20230809,130800,41083528,1292,1292,1292,1292,17
20230809,130700,41061564,1292,1292,1292,1292,17
20230809,130600,41039600,1292,1292,1292,1292,17
20230809,130500,41017636,1292,1292,1292,1292,17
20230809,130400,40995672,1292,1292,1292,1292,17
20230809,130300,40973708,1292,1292,1292,1292,18
20230809,130200,40950452,1292,1292,1292,1292,17
20230809,130100,40928488,1292,1292,1292,1292,17
20230809,130000,40906524,1292,1292,1292,1292,17
20230809,125900,40884560,1292,1291,1292,1291,17
20230809,125800,40862597,1292,1290,1292,1290,17
20230809,125700,40840635,1292,1291,1292,1291,18
20230809,125600,40817381,1292,1292,1292,1292,17
20230809,125500,40795417,1292,1292,1292,1292,17
20230809,125400,40773453,1292,1291,1292,1291,17
20230809,125300,40751491,1292,1292,1292,1292,17
20230809,125200,40729527,1292,1292,1292,1292,18
20230809,125100,40706271,1292,1292,1292,1292,17
20230809,125000,40684307,1292,1292,1292,1292,17
20230809,124900,40662343,1292,1292,1292,1292,17
20230809,124800,40640379,1292,1292,1292,1292,37
20230809,124700,40592575,1292,1291,1292,1291,17
20230809,124600,40570617,1291,1290,1291,1290,18
20230809,124500,40547384,1291,1291,1291,1291,27
20230809,124400,40512527,1291,1285,1291,1284,134
20230809,124300,40340322,1284,1292,1292,1284,1576
20230809,124200,38313040,1292,1292,1292,1292,17
20230809,124100,38291076,1292,1292,1292,1292,17
20230809,124000,38269112,1292,1292,1292,1292,18
20230809,123900,38245856,1292,1292,1292,1292,17
20230809,123800,38223892,1292,1292,1292,1292,17
20230809,123700,38201928,1292,1292,1292,1292,17
20230809,123600,38179964,1292,1292,1292,1292,17
20230809,123500,38158000,1291,1291,1292,1291,20
20230809,123400,38132166,1292,1292,1292,1292,17
20230809,123300,38110202,1292,1292,1292,1292,55
20230809,123200,38039142,1292,1292,1292,1292,17
20230809,123100,38017178,1292,1291,1292,1291,17
20230809,123000,37995216,1292,1292,1292,1292,17
20230809,122900,37973252,1292,1291,1292,1291,18
20230809,122800,37949997,1292,1291,1292,1291,17
20230809,122700,37928035,1292,1292,1292,1292,17
20230809,122600,37906071,1292,1292,1292,1292,17
20230809,122500,37884107,1292,1292,1292,1292,17
20230809,122400,37862143,1292,1292,1292,1292,17
20230809,122300,37840179,1292,1292,1292,1292,18
20230809,122200,37816923,1292,1292,1292,1292,17
20230809,122100,37794959,1292,1292,1292,1292,17
20230809,122000,37772995,1292,1292,1292,1292,17
20230809,121900,37751031,1292,1292,1292,1292,17
20230809,121800,37729067,1292,1292,1292,1292,18
20230809,121700,37705811,1292,1291,1292,1291,17
20230809,121600,37683848,1292,1292,1292,1292,17
20230809,121500,37661884,1292,1292,1292,1292,17
20230809,121400,37639920,1292,1292,1292,1292,17
20230809,121300,37617956,1292,1292,1292,1292,17
20230809,121200,37595992,1292,1292,1292,1292,18
20230809,121100,37572736,1292,1292,1292,1292,17
20230809,121000,37550772,1292,1292,1292,1292,17
20230809,120900,37528808,1292,1292,1292,1292,17
20230809,120800,37506844,1292,1292,1292,1292,17
20230809,120700,37484880,1292,1292,1292,1292,17
20230809,120600,37462916,1292,1292,1292,1292,18
20230809,120500,37439660,1292,1292,1292,1292,17
20230809,120400,37417696,1292,1292,1292,1292,17
20230809,120300,37395732,1292,1292,1292,1292,17
20230809,120200,37373768,1292,1292,1292,1292,17
20230809,120100,37351804,1292,1292,1292,1292,17
20230809,120000,37329840,1292,1292,1292,1292,36
20230809,115900,37283328,1292,1292,1292,1292,17
20230809,115800,37261364,1292,1292,1292,1292,17
20230809,115700,37239400,1292,1292,1292,1292,27
20230809,115600,37204516,1292,1292,1292,1292,67
20230809,115500,37117952,1292,1292,1292,1292,18
20230809,115400,37094696,1293,1293,1293,1293,17
20230809,115300,37072715,1293,1292,1293,1292,18
20230809,115200,37049442,1293,1293,1293,1293,17
20230809,115100,37027461,1293,1293,1293,1293,17
20230809,115000,37005480,1293,1293,1293,1293,17
20230809,114900,36983499,1293,1292,1293,1292,18
20230809,114800,36960227,1293,1293,1293,1293,17
20230809,114700,36938246,1293,1293,1293,1293,17
20230809,114600,36916265,1293,1293,1293,1292,27
20230809,114500,36881357,1293,1293,1293,1293,37
20230809,114400,36833516,1293,1293,1293,1293,17
20230809,114300,36811535,1293,1293,1293,1293,18
20230809,114200,36788261,1293,1293,1293,1293,94
20230809,114100,36666719,1293,1293,1293,1293,17
20230809,114000,36644738,1293,1293,1293,1293,17
20230809,113900,36622757,1293,1293,1293,1293,17
20230809,113800,36600776,1293,1293,1293,1293,18
20230809,113700,36577502,1293,1292,1293,1292,17
20230809,113600,36555523,1293,1293,1293,1293,17
20230809,113500,36533542,1293,1292,1293,1292,17
20230809,113400,36511562,1293,1293,1293,1293,17
20230809,113300,36489581,1293,1293,1293,1285,1418
20230809,113200,34667307,1285,1292,1294,1284,924
20230809,113100,33479511,1294,1292,1294,1292,18
20230809,113000,33456221,1294,1293,1294,1293,17
20230809,112900,33434233,1293,1293,1293,1293,17
20230809,112800,33412252,1293,1293,1293,1293,28
20230809,112700,33376048,1293,1292,1293,1292,19
20230809,112600,33351483,1293,1292,1293,1292,55
20230809,112500,33280370,1293,1292,1293,1292,18
20230809,112400,33257097,1293,1292,1293,1292,18
20230809,112300,33233824,1293,1292,1293,1292,18
20230809,112200,33210551,1292,1293,1293,1292,18
20230809,112100,33187278,1293,1293,1293,1293,18
20230809,112000,33164004,1293,1293,1293,1293,17
20230809,111900,33142023,1293,1293,1293,1293,19
20230809,111800,33117456,1293,1292,1293,1292,35
20230809,111700,33072219,1293,1293,1293,1293,17
20230809,111600,33050238,1293,1293,1293,1293,17
20230809,111500,33028257,1293,1293,1293,1293,18
20230809,111400,33004983,1293,1293,1293,1293,17
20230809,111300,32983002,1293,1293,1293,1293,17
20230809,111200,32961021,1293,1293,1293,1293,17
20230809,111100,32939040,1293,1293,1293,1293,17
20230809,111000,32917059,1293,1293,1293,1293,17
20230809,110900,32895078,1293,1292,1293,1292,18
20230809,110800,32871805,1293,1292,1293,1292,17
20230809,110700,32849825,1293,1292,1293,1292,17
20230809,110600,32827845,1293,1291,1293,1291,17
20230809,110500,32805869,1293,1292,1293,1292,17
20230809,110400,32783890,1293,1289,1293,1289,18
20230809,110300,32760622,1293,1292,1293,1292,17
20230809,110200,32738643,1293,1291,1293,1291,17
20230809,110100,32716667,1293,1292,1293,1292,17
20230809,110000,32694688,1293,1289,1293,1289,17
20230809,105900,32672723,1292,1292,1292,1292,17
20230809,105800,32650759,1293,1291,1293,1291,18
20230809,105700,32627493,1292,1291,1292,1291,17
20230809,105600,32605530,1292,1291,1292,1291,17
20230809,105500,32583567,1292,1291,1292,1291,17
20230809,105400,32561604,1292,1292,1292,1292,17
20230809,105300,32539640,1293,1293,1293,1293,17
20230809,105200,32517659,1294,1291,1294,1291,18
20230809,105100,32494370,1292,1292,1292,1292,17
20230809,105000,32472406,1293,1291,1293,1291,17
20230809,104900,32450431,1294,1291,1294,1291,17
20230809,104800,32428443,1290,1290,1290,1290,17
20230809,104700,32406513,1290,1289,1290,1289,18
20230809,104600,32383295,1288,1287,1288,1287,1576
20230809,104500,30353558,1287,1285,1287,1285,17
20230809,104400,30331710,1285,1285,1285,1285,17
20230809,104300,30309865,1285,1285,1285,1285,17
20230809,104200,30288020,1285,1285,1285,1285,17
20230809,104100,30266175,1285,1285,1285,1285,18
20230809,104000,30243045,1285,1285,1285,1285,17
20230809,103900,30221200,1285,1285,1285,1285,17
20230809,103800,30199355,1285,1285,1285,1285,17
20230809,103700,30177510,1285,1285,1285,1285,17
20230809,103600,30155665,1285,1285,1285,1285,517
20230809,103500,29491320,1285,1285,1285,1285,18
20230809,103400,29468190,1285,1285,1285,1285,18
20230809,103300,29445060,1285,1284,1285,1284,75
20230809,103200,29348757,1283,1281,1283,1281,149
20230809,103100,29157733,1281,1281,1281,1281,17
20230809,103000,29135956,1281,1280,1281,1280,215
20230809,102900,28860708,1280,1279,1280,1279,441
20230809,102800,28296622,1278,1278,1278,1278,1
20230809,102700,28295344,1275,1275,1275,1275,1043
20230809,102600,26965519,1279,1279,1279,1279,1
20230809,102500,26964240,1278,1278,1278,1278,0
20230809,102400,26964240,1278,1279,1279,1278,12
20230809,102300,26948903,1278,1278,1278,1278,242
20230809,102200,26639627,1278,1278,1278,1278,0
20230809,102100,26639627,1278,1278,1278,1278,0
20230809,102000,26639627,1278,1278,1278,1278,0
20230809,101900,26639627,1278,1278,1278,1278,1
20230809,101800,26638349,1275,1275,1275,1275,0
20230809,101700,26638349,1275,1278,1278,1275,28
20230809,101600,26602589,1278,1277,1278,1277,209
20230809,101500,26335505,1277,1277,1277,1277,0
20230809,101400,26335505,1277,1277,1277,1277,1
20230809,101300,26334228,1276,1276,1276,1276,0
20230809,101200,26334228,1276,1276,1276,1276,480
20230809,101100,25721748,1276,1276,1276,1276,0
20230809,101000,25721748,1276,1276,1276,1276,9
20230809,100900,25710264,1276,1276,1276,1276,129
20230809,100800,25545660,1276,1276,1276,1276,123
20230809,100700,25388712,1276,1276,1276,1276,0
20230809,100600,25388712,1276,1276,1276,1276,0
20230809,100500,25388712,1276,1276,1276,1276,0
20230809,100400,25388712,1276,1276,1276,1276,34
20230809,100300,25345328,1276,1275,1276,1275,944
20230809,100200,24140819,1273,1273,1273,1273,0
20230809,100100,24140819,1273,1273,1273,1273,100
20230809,100000,24013519,1275,1275,1275,1275,3
20230809,095900,24009694,1275,1274,1275,1274,9
20230809,095800,23998227,1274,1274,1274,1274,0
20230809,095700,23998227,1274,1274,1274,1274,18
20230809,095600,23975295,1276,1276,1276,1276,0
20230809,095500,23975295,1276,1276,1276,1276,1
20230809,095400,23974019,1276,1276,1276,1276,0
20230809,095300,23974019,1276,1276,1276,1276,0
20230809,095200,23974019,1276,1276,1276,1276,1
20230809,095100,23972743,1273,1273,1273,1273,0
20230809,095000,23972743,1273,1273,1273,1273,0
20230809,094900,23972743,1273,1273,1273,1273,0
20230809,094800,23972743,1273,1273,1273,1273,1
20230809,094700,23971470,1277,1277,1277,1277,0
20230809,094600,23971470,1277,1277,1277,1277,0
20230809,094500,23971470,1277,1277,1277,1277,0
20230809,094400,23971470,1277,1277,1277,1277,0
20230809,094300,23971470,1277,1277,1277,1277,0
20230809,094200,23971470,1277,1277,1277,1277,0
20230809,094100,23971470,1277,1277,1277,1277,0
20230809,094000,23971470,1277,1277,1277,1277,0
20230809,093900,23971470,1277,1277,1277,1277,0
20230809,093800,23971470,1277,1277,1277,1277,0
20230809,093700,23971470,1277,1277,1277,1277,0
20230809,093600,23971470,1277,1277,1277,1277,0
20230809,093500,23971470,1277,1277,1277,1277,1
20230809,093400,23970193,1279,1279,1279,1279,0
20230809,093300,23970193,1279,1279,1279,1279,2
20230809,093200,23967635,1270,1275,1275,1270,3000
20230809,093100,20150399,1275,1276,1276,1275,1500
20230809,093000,18236521,1279,1279,1279,1279,0
20230809,092900,18236521,1279,1279,1279,1279,1
20230809,092800,18235242,1276,1276,1276,1276,173
20230809,092700,18014494,1276,1276,1276,1276,484
20230809,092600,17396910,1279,1279,1279,1279,6
20230809,092500,17389236,1279,1274,1279,1274,2271
20230809,092400,14495967,1274,1273,1274,1273,110
20230809,092300,14355844,1274,1274,1274,1274,1
20230809,092200,14354570,1273,1274,1274,1273,5
20230809,092100,14348202,1273,1270,1273,1270,484
20230809,092000,13733366,1269,1269,1269,1269,1
20230809,091900,13732097,1269,1269,1269,1269,0
20230809,091800,13732097,1269,1269,1269,1269,142
20230809,091700,13551899,1269,1269,1269,1269,1000
20230809,091600,12282899,1269,1269,1269,1269,0
20230809,091500,12282899,1269,1269,1269,1269,1
20230809,091400,12281630,1269,1269,1269,1269,0
20230809,091300,12281630,1269,1269,1269,1269,0
20230809,091200,12281630,1269,1269,1269,1269,1
20230809,091100,12280361,1271,1271,1271,1271,0
20230809,091000,12280361,1271,1267,1271,1261,3801
20230809,090900,7486116,1279,1279,1279,1279,0
20230809,090800,7486116,1279,1279,1279,1279,0
20230809,090700,7486116,1279,1264,1279,1264,114
20230809,090600,7341968,1261,1267,1268,1261,2384
20230809,090500,4333992,1268,1268,1268,1268,1
20230809,090400,4332724,1268,1268,1268,1268,3
20230809,090300,4328920,1268,1268,1268,1268,0
20230809,090200,4328920,1268,1269,1269,1268,38
20230809,090100,4280717,1270,1276,1276,1270,707
20230809,090000,3381398,1275,1276,1276,1275,2650