KissMeData/014190/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,185500,86401522,1726,1726,1726,1726,1220
20230807,185400,86401522,1726,1726,1726,1726,0
20230807,185300,86401522,1726,1726,1726,1726,0
20230807,185200,86401522,1726,1726,1726,1726,0
20230807,185100,86401522,1726,1726,1726,1726,0
20230807,185000,86401522,1726,1726,1726,1726,0
20230807,184900,86401522,1726,1726,1726,1726,0
20230807,184800,86401522,1726,1726,1726,1726,0
20230807,184700,86401522,1726,1726,1726,1726,0
20230807,184600,86401522,1726,1726,1726,1726,0
20230807,184500,86401522,1726,1726,1726,1726,0
20230807,184400,86401522,1726,1726,1726,1726,0
20230807,184300,86401522,1726,1726,1726,1726,0
20230807,184200,86401522,1726,1726,1726,1726,0
20230807,184100,86401522,1726,1726,1726,1726,0
20230807,184000,86401522,1726,1726,1726,1726,0
20230807,183900,86401522,1726,1726,1726,1726,0
20230807,183800,86401522,1726,1726,1726,1726,0
20230807,183700,86401522,1726,1726,1726,1726,0
20230807,183600,86401522,1726,1726,1726,1726,0
20230807,183500,86401522,1726,1726,1726,1726,0
20230807,183400,86401522,1726,1726,1726,1726,0
20230807,183300,86401522,1726,1726,1726,1726,0
20230807,183200,86401522,1726,1726,1726,1726,0
20230807,183100,86401522,1726,1726,1726,1726,0
20230807,183000,86401522,1726,1726,1726,1726,0
20230807,182900,86401522,1726,1726,1726,1726,0
20230807,182800,86401522,1726,1726,1726,1726,0
20230807,182700,86401522,1726,1726,1726,1726,0
20230807,182600,86401522,1726,1726,1726,1726,0
20230807,182500,86401522,1726,1726,1726,1726,1220
20230807,182400,86401522,1726,1726,1726,1726,0
20230807,182300,86401522,1726,1726,1726,1726,0
20230807,182200,86401522,1726,1726,1726,1726,0
20230807,182100,86401522,1726,1726,1726,1726,0
20230807,182000,86401522,1726,1726,1726,1726,0
20230807,181900,86401522,1726,1726,1726,1726,0
20230807,181800,86401522,1726,1726,1726,1726,0
20230807,181700,86401522,1726,1726,1726,1726,0
20230807,181600,86401522,1726,1726,1726,1726,0
20230807,181500,86401522,1726,1726,1726,1726,0
20230807,181400,86401522,1726,1726,1726,1726,0
20230807,181300,86401522,1726,1726,1726,1726,0
20230807,181200,86401522,1726,1726,1726,1726,0
20230807,181100,86401522,1726,1726,1726,1726,0
20230807,181000,86401522,1726,1726,1726,1726,0
20230807,180900,86401522,1726,1726,1726,1726,0
20230807,180800,86401522,1726,1726,1726,1726,0
20230807,180700,86401522,1726,1726,1726,1726,0
20230807,180600,86401522,1726,1726,1726,1726,0
20230807,180500,86401522,1726,1726,1726,1726,0
20230807,180400,86401522,1726,1726,1726,1726,0
20230807,180300,86401522,1726,1726,1726,1726,0
20230807,180200,86401522,1726,1726,1726,1726,0
20230807,180100,86401522,1726,1726,1726,1726,0
20230807,180000,86401522,1726,1726,1726,1726,0
20230807,175900,86401522,1726,1726,1726,1726,0
20230807,175800,86401522,1726,1726,1726,1726,0
20230807,175700,86401522,1726,1726,1726,1726,0
20230807,175600,86401522,1726,1726,1726,1726,0
20230807,175500,86401522,1726,1726,1726,1726,1220
20230807,175400,86401522,1726,1726,1726,1726,0
20230807,175300,86401522,1726,1726,1726,1726,0
20230807,175200,86401522,1726,1726,1726,1726,0
20230807,175100,86401522,1726,1726,1726,1726,0
20230807,175000,86401522,1726,1726,1726,1726,0
20230807,174900,86401522,1726,1726,1726,1726,0
20230807,174800,86401522,1726,1726,1726,1726,0
20230807,174700,86401522,1726,1726,1726,1726,0
20230807,174600,86401522,1726,1726,1726,1726,0
20230807,174500,86401522,1726,1726,1726,1726,0
20230807,174400,86401522,1726,1726,1726,1726,0
20230807,174300,86401522,1726,1726,1726,1726,0
20230807,174200,86401522,1726,1726,1726,1726,0
20230807,174100,86401522,1726,1726,1726,1726,0
20230807,174000,86401522,1726,1726,1726,1726,0
20230807,173900,86401522,1726,1726,1726,1726,0
20230807,173800,86401522,1726,1726,1726,1726,0
20230807,173700,86401522,1726,1726,1726,1726,0
20230807,173600,86401522,1726,1726,1726,1726,0
20230807,173500,86401522,1726,1726,1726,1726,0
20230807,173400,86401522,1726,1726,1726,1726,0
20230807,173300,86401522,1726,1726,1726,1726,0
20230807,173200,86401522,1726,1726,1726,1726,0
20230807,173100,86401522,1726,1726,1726,1726,0
20230807,173000,86401522,1726,1726,1726,1726,0
20230807,172900,86401522,1726,1726,1726,1726,0
20230807,172800,86401522,1726,1726,1726,1726,0
20230807,172700,86401522,1726,1726,1726,1726,0
20230807,172600,86401522,1726,1726,1726,1726,0
20230807,172500,86401522,1726,1726,1726,1726,1220
20230807,172400,86401522,1726,1726,1726,1726,0
20230807,172300,86401522,1726,1726,1726,1726,0
20230807,172200,86401522,1726,1726,1726,1726,0
20230807,172100,86401522,1726,1726,1726,1726,0
20230807,172000,86401522,1726,1726,1726,1726,0
20230807,171900,86401522,1726,1726,1726,1726,0
20230807,171800,86401522,1726,1726,1726,1726,0
20230807,171700,86401522,1726,1726,1726,1726,0
20230807,171600,86401522,1726,1726,1726,1726,0
20230807,171500,86401522,1726,1726,1726,1726,0
20230807,171400,86401522,1726,1726,1726,1726,0
20230807,171300,86401522,1726,1726,1726,1726,0
20230807,171200,86401522,1726,1726,1726,1726,0
20230807,171100,86401522,1726,1726,1726,1726,0
20230807,171000,86401522,1726,1726,1726,1726,0
20230807,170900,86401522,1726,1726,1726,1726,0
20230807,170800,86401522,1726,1726,1726,1726,0
20230807,170700,86401522,1726,1726,1726,1726,0
20230807,170600,86401522,1726,1726,1726,1726,0
20230807,170500,86401522,1726,1726,1726,1726,0
20230807,170400,86401522,1726,1726,1726,1726,0
20230807,170300,86401522,1726,1726,1726,1726,0
20230807,170200,86401522,1726,1726,1726,1726,0
20230807,170100,86401522,1726,1726,1726,1726,0
20230807,170000,86401522,1726,1726,1726,1726,0
20230807,165900,86401522,1726,1726,1726,1726,0
20230807,165800,86401522,1726,1726,1726,1726,0
20230807,165700,86401522,1726,1726,1726,1726,0
20230807,165600,86401522,1726,1726,1726,1726,0
20230807,165500,86401522,1726,1726,1726,1726,1220
20230807,165400,86401522,1726,1726,1726,1726,0
20230807,165300,86401522,1726,1726,1726,1726,0
20230807,165200,86401522,1726,1726,1726,1726,0
20230807,165100,86401522,1726,1726,1726,1726,0
20230807,165000,86401522,1726,1726,1726,1726,0
20230807,164900,86401522,1726,1726,1726,1726,0
20230807,164800,86401522,1726,1726,1726,1726,0
20230807,164700,86401522,1726,1726,1726,1726,0
20230807,164600,86401522,1726,1726,1726,1726,0
20230807,164500,86401522,1726,1726,1726,1726,0
20230807,164400,86401522,1726,1726,1726,1726,0
20230807,164300,86401522,1726,1726,1726,1726,0
20230807,164200,86401522,1726,1726,1726,1726,0
20230807,164100,86401522,1726,1726,1726,1726,0
20230807,164000,86401522,1726,1726,1726,1726,0
20230807,163900,86401522,1726,1726,1726,1726,0
20230807,163800,86401522,1726,1726,1726,1726,0
20230807,163700,86401522,1726,1726,1726,1726,0
20230807,163600,86401522,1726,1726,1726,1726,0
20230807,163500,86401522,1726,1726,1726,1726,0
20230807,163400,86401522,1726,1726,1726,1726,0
20230807,163300,86401522,1726,1726,1726,1726,0
20230807,163200,86401522,1726,1726,1726,1726,0
20230807,163100,86401522,1726,1726,1726,1726,0
20230807,163000,86401522,1726,1726,1726,1726,0
20230807,162900,86401522,1726,1726,1726,1726,0
20230807,162800,86401522,1726,1726,1726,1726,0
20230807,162700,86401522,1726,1726,1726,1726,0
20230807,162600,86401522,1726,1726,1726,1726,0
20230807,162500,86401522,1726,1726,1726,1726,1220
20230807,162400,86401522,1726,1726,1726,1726,0
20230807,162300,86401522,1726,1726,1726,1726,0
20230807,162200,86401522,1726,1726,1726,1726,0
20230807,162100,86401522,1726,1726,1726,1726,0
20230807,162000,86401522,1726,1726,1726,1726,0
20230807,161900,86401522,1726,1726,1726,1726,0
20230807,161800,86401522,1726,1726,1726,1726,0
20230807,161700,86401522,1726,1726,1726,1726,0
20230807,161600,86401522,1726,1726,1726,1726,0
20230807,161500,86401522,1726,1726,1726,1726,0
20230807,161400,86401522,1726,1726,1726,1726,0
20230807,161300,86401522,1726,1726,1726,1726,0
20230807,161200,86401522,1726,1726,1726,1726,0
20230807,161100,86401522,1726,1726,1726,1726,0
20230807,161000,86401522,1726,1726,1726,1726,0
20230807,160900,86401522,1726,1726,1726,1726,0
20230807,160800,86401522,1726,1726,1726,1726,0
20230807,160700,86401522,1726,1726,1726,1726,0
20230807,160600,86401522,1726,1726,1726,1726,0
20230807,160500,86401522,1726,1726,1726,1726,0
20230807,160400,86401522,1726,1726,1726,1726,0
20230807,160300,86401522,1726,1726,1726,1726,0
20230807,160200,86401522,1726,1726,1726,1726,0
20230807,160100,86401522,1726,1726,1726,1726,0
20230807,160000,86401522,1726,1726,1726,1726,0
20230807,155900,86401522,1726,1726,1726,1726,0
20230807,155800,86401522,1726,1726,1726,1726,0
20230807,155700,86401522,1726,1726,1726,1726,0
20230807,155600,86401522,1726,1726,1726,1726,0
20230807,155500,86401522,1726,1726,1726,1726,1220
20230807,155400,86401522,1726,1726,1726,1726,0
20230807,155300,86401522,1726,1726,1726,1726,0
20230807,155200,86401522,1726,1726,1726,1726,0
20230807,155100,86401522,1726,1726,1726,1726,0
20230807,155000,86401522,1726,1726,1726,1726,0
20230807,154900,86401522,1726,1726,1726,1726,0
20230807,154800,86401522,1726,1726,1726,1726,0
20230807,154700,86401522,1726,1726,1726,1726,0
20230807,154600,86401522,1726,1726,1726,1726,0
20230807,154500,86401522,1726,1726,1726,1726,0
20230807,154400,86401522,1726,1726,1726,1726,0
20230807,154300,86401522,1726,1726,1726,1726,0
20230807,154200,86401522,1726,1726,1726,1726,0
20230807,154100,86401522,1726,1726,1726,1726,0
20230807,154000,86401522,1726,1726,1726,1726,0
20230807,153900,86401522,1726,1726,1726,1726,0
20230807,153800,86401522,1726,1726,1726,1726,0
20230807,153700,86401522,1726,1726,1726,1726,0
20230807,153600,86401522,1726,1726,1726,1726,0
20230807,153500,86401522,1726,1726,1726,1726,0
20230807,153400,86401522,1726,1726,1726,1726,0
20230807,153300,86401522,1726,1726,1726,1726,0
20230807,153200,86401522,1726,1726,1726,1726,0
20230807,153100,86401522,1726,1726,1726,1726,0
20230807,153000,86401522,1726,1726,1726,1726,1220
20230807,152900,84295802,1747,1747,1747,1747,0
20230807,152800,84295802,1747,1747,1747,1747,0
20230807,152700,84295802,1747,1747,1747,1747,0
20230807,152600,84295802,1747,1747,1747,1747,0
20230807,152500,84295802,1747,1747,1747,1747,0
20230807,152400,84295802,1747,1747,1747,1747,0
20230807,152300,84295802,1747,1747,1747,1747,0
20230807,152200,84295802,1747,1747,1747,1747,0
20230807,152100,84295802,1747,1747,1747,1747,0
20230807,152000,84295802,1747,1747,1747,1747,0
20230807,151900,84295802,1747,1746,1747,1736,26
20230807,151800,84250470,1737,1734,1747,1734,23
20230807,151700,84210362,1747,1734,1747,1734,307
20230807,151600,83674936,1744,1744,1744,1734,16
20230807,151500,83647083,1744,1734,1744,1734,4
20230807,151400,83640127,1744,1744,1744,1744,1
20230807,151300,83638383,1735,1737,1747,1732,408
20230807,151200,82930233,1747,1738,1747,1737,15
20230807,151100,82904094,1747,1744,1747,1738,16
20230807,151000,82876191,1744,1744,1744,1744,1
20230807,150900,82874447,1748,1748,1748,1748,0
20230807,150800,82874447,1748,1748,1748,1748,0
20230807,150700,82874447,1748,1748,1748,1748,0
20230807,150600,82874447,1748,1748,1748,1748,0
20230807,150500,82874447,1748,1748,1748,1748,0
20230807,150400,82874447,1748,1748,1748,1748,0
20230807,150300,82874447,1748,1748,1748,1748,0
20230807,150200,82874447,1748,1748,1748,1748,0
20230807,150100,82874447,1748,1747,1748,1747,2
20230807,150000,82870952,1748,1747,1748,1746,30
20230807,145900,82818541,1748,1748,1748,1748,0
20230807,145800,82818541,1748,1748,1748,1748,0
20230807,145700,82818541,1748,1748,1748,1748,0
20230807,145600,82818541,1748,1748,1748,1748,0
20230807,145500,82818541,1748,1747,1748,1747,2
20230807,145400,82815046,1748,1747,1748,1747,3
20230807,145300,82809804,1748,1746,1748,1744,47
20230807,145200,82727739,1744,1744,1744,1744,10
20230807,145100,82710299,1744,1744,1744,1744,0
20230807,145000,82710299,1744,1744,1744,1744,0
20230807,144900,82710299,1744,1744,1744,1744,0
20230807,144800,82710299,1744,1744,1744,1744,1
20230807,144700,82708555,1737,1737,1737,1737,0
20230807,144600,82708555,1737,1745,1745,1737,111
20230807,144500,82515234,1746,1746,1746,1746,0
20230807,144400,82515234,1746,1746,1746,1746,0
20230807,144300,82515234,1746,1746,1746,1746,0
20230807,144200,82515234,1746,1746,1746,1746,0
20230807,144100,82515234,1746,1746,1746,1746,200
20230807,144000,82166034,1746,1746,1746,1746,0
20230807,143900,82166034,1746,1746,1746,1746,0
20230807,143800,82166034,1746,1746,1746,1746,0
20230807,143700,82166034,1746,1746,1746,1746,0
20230807,143600,82166034,1746,1746,1746,1746,0
20230807,143500,82166034,1746,1746,1746,1746,0
20230807,143400,82166034,1746,1746,1746,1746,0
20230807,143300,82166034,1746,1746,1746,1746,0
20230807,143200,82166034,1746,1746,1746,1746,0
20230807,143100,82166034,1746,1746,1746,1746,0
20230807,143000,82166034,1746,1746,1746,1746,0
20230807,142900,82166034,1746,1746,1746,1746,0
20230807,142800,82166034,1746,1746,1746,1746,0
20230807,142700,82166034,1746,1746,1746,1746,0
20230807,142600,82166034,1746,1746,1746,1746,0
20230807,142500,82166034,1746,1746,1746,1746,0
20230807,142400,82166034,1746,1746,1746,1746,7
20230807,142300,82153812,1746,1746,1746,1746,0
20230807,142200,82153812,1746,1746,1746,1746,1
20230807,142100,82152066,1746,1746,1746,1746,1
20230807,142000,82150320,1746,1744,1746,1744,48
20230807,141900,82066552,1746,1746,1746,1746,0
20230807,141800,82066552,1746,1746,1746,1746,0
20230807,141700,82066552,1746,1746,1746,1746,0
20230807,141600,82066552,1746,1746,1746,1746,0
20230807,141500,82066552,1746,1746,1746,1746,0
20230807,141400,82066552,1746,1746,1746,1746,0
20230807,141300,82066552,1746,1746,1746,1746,0
20230807,141200,82066552,1746,1746,1746,1746,0
20230807,141100,82066552,1746,1746,1746,1746,0
20230807,141000,82066552,1746,1746,1746,1746,0
20230807,140900,82066552,1746,1746,1746,1746,563
20230807,140800,81083554,1746,1746,1746,1746,9
20230807,140700,81067840,1746,1746,1746,1746,0
20230807,140600,81067840,1746,1746,1746,1746,0
20230807,140500,81067840,1746,1746,1746,1746,0
20230807,140400,81067840,1746,1746,1746,1746,0
20230807,140300,81067840,1746,1746,1746,1746,0
20230807,140200,81067840,1746,1746,1746,1746,0
20230807,140100,81067840,1746,1747,1747,1746,6
20230807,140000,81057363,1746,1746,1746,1746,0
20230807,135900,81057363,1746,1746,1746,1746,0
20230807,135800,81057363,1746,1746,1746,1746,0
20230807,135700,81057363,1746,1746,1746,1746,0
20230807,135600,81057363,1746,1746,1746,1746,647
20230807,135500,79927701,1746,1745,1746,1745,1390
20230807,135400,77501651,1746,1746,1746,1746,2290
20230807,135300,73503311,1746,1747,1747,1746,4901
20230807,135200,64941836,1747,1747,1747,1747,0
20230807,135100,64941836,1747,1747,1747,1747,0
20230807,135000,64941836,1747,1747,1747,1747,1
20230807,134900,64940089,1748,1748,1748,1748,0
20230807,134800,64940089,1748,1748,1748,1748,0
20230807,134700,64940089,1748,1748,1748,1748,0
20230807,134600,64940089,1748,1748,1748,1748,0
20230807,134500,64940089,1748,1748,1748,1748,0
20230807,134400,64940089,1748,1748,1748,1748,0
20230807,134300,64940089,1748,1748,1748,1748,0
20230807,134200,64940089,1748,1748,1748,1748,0
20230807,134100,64940089,1748,1748,1748,1748,0
20230807,134000,64940089,1748,1748,1748,1748,5
20230807,133900,64931349,1748,1748,1748,1748,0
20230807,133800,64931349,1748,1748,1748,1748,3
20230807,133700,64926105,1748,1748,1748,1748,0
20230807,133600,64926105,1748,1748,1748,1748,0
20230807,133500,64926105,1748,1748,1748,1748,0
20230807,133400,64926105,1748,1748,1748,1748,18
20230807,133300,64894641,1748,1748,1748,1748,0
20230807,133200,64894641,1748,1748,1748,1748,0
20230807,133100,64894641,1748,1748,1748,1748,0
20230807,133000,64894641,1748,1748,1748,1748,0
20230807,132900,64894641,1748,1748,1748,1748,288
20230807,132800,64391217,1747,1746,1747,1744,710
20230807,132700,63151066,1745,1744,1745,1744,32
20230807,132600,63095238,1744,1745,1745,1744,13
20230807,132500,63072562,1746,1745,1746,1745,315
20230807,132400,62522587,1741,1743,1743,1734,43
20230807,132300,62447846,1744,1743,1745,1743,382
20230807,132200,61781536,1743,1741,1743,1741,237
20230807,132100,61368677,1740,1740,1740,1740,0
20230807,132000,61368677,1740,1740,1740,1740,0
20230807,131900,61368677,1740,1740,1740,1740,0
20230807,131800,61368677,1740,1740,1740,1740,0
20230807,131700,61368677,1740,1740,1740,1740,0
20230807,131600,61368677,1740,1740,1740,1740,0
20230807,131500,61368677,1740,1740,1740,1740,0
20230807,131400,61368677,1740,1740,1740,1740,0
20230807,131300,61368677,1740,1740,1740,1740,5
20230807,131200,61359977,1740,1740,1740,1740,12
20230807,131100,61339097,1740,1742,1742,1740,339
20230807,131000,60749233,1742,1742,1742,1742,1
20230807,130900,60747491,1743,1743,1743,1743,0
20230807,130800,60747491,1743,1743,1743,1743,0
20230807,130700,60747491,1743,1743,1743,1743,6
20230807,130600,60737033,1743,1743,1743,1743,0
20230807,130500,60737033,1743,1743,1743,1743,1
20230807,130400,60735290,1742,1742,1742,1742,0
20230807,130300,60735290,1742,1742,1742,1742,0
20230807,130200,60735290,1742,1742,1742,1742,0
20230807,130100,60735290,1742,1742,1742,1742,1
20230807,130000,60733548,1743,1743,1743,1743,0
20230807,125900,60733548,1743,1743,1743,1743,0
20230807,125800,60733548,1743,1743,1743,1743,0
20230807,125700,60733548,1743,1743,1743,1743,0
20230807,125600,60733548,1743,1744,1744,1743,102
20230807,125500,60555761,1743,1743,1743,1743,736
20230807,125400,59272913,1742,1742,1742,1742,0
20230807,125300,59272913,1742,1742,1742,1742,0
20230807,125200,59272913,1742,1742,1742,1742,0
20230807,125100,59272913,1742,1742,1742,1742,0
20230807,125000,59272913,1742,1742,1742,1742,0
20230807,124900,59272913,1742,1742,1742,1742,0
20230807,124800,59272913,1742,1742,1742,1742,2
20230807,124700,59269429,1742,1742,1742,1742,0
20230807,124600,59269429,1742,1742,1742,1742,0
20230807,124500,59269429,1742,1742,1742,1742,0
20230807,124400,59269429,1742,1742,1742,1742,0
20230807,124300,59269429,1742,1742,1742,1742,0
20230807,124200,59269429,1742,1742,1742,1742,0
20230807,124100,59269429,1742,1742,1742,1742,0
20230807,124000,59269429,1742,1742,1742,1742,0
20230807,123900,59269429,1742,1742,1742,1742,0
20230807,123800,59269429,1742,1742,1742,1742,0
20230807,123700,59269429,1742,1742,1742,1742,0
20230807,123600,59269429,1742,1742,1742,1742,0
20230807,123500,59269429,1742,1742,1742,1742,2
20230807,123400,59265945,1743,1741,1743,1740,124
20230807,123300,59049936,1741,1741,1741,1741,0
20230807,123200,59049936,1741,1741,1741,1741,0
20230807,123100,59049936,1741,1741,1741,1741,4
20230807,123000,59042972,1743,1743,1743,1743,0
20230807,122900,59042972,1743,1743,1743,1743,0
20230807,122800,59042972,1743,1742,1743,1728,142
20230807,122700,58795669,1743,1743,1743,1743,26
20230807,122600,58750351,1743,1741,1743,1740,672
20230807,122500,57579778,1741,1737,1741,1737,10
20230807,122400,57562398,1735,1730,1735,1730,165
20230807,122300,57276732,1731,1731,1731,1731,0
20230807,122200,57276732,1731,1731,1731,1731,0
20230807,122100,57276732,1731,1731,1731,1731,0
20230807,122000,57276732,1731,1731,1731,1731,0
20230807,121900,57276732,1731,1731,1731,1731,0
20230807,121800,57276732,1731,1730,1731,1730,269
20230807,121700,56811123,1730,1730,1730,1730,0
20230807,121600,56811123,1730,1730,1730,1730,0
20230807,121500,56811123,1730,1730,1730,1730,0
20230807,121400,56811123,1730,1730,1730,1730,23
20230807,121300,56771333,1731,1731,1731,1731,0
20230807,121200,56771333,1731,1731,1731,1731,0
20230807,121100,56771333,1731,1731,1731,1731,0
20230807,121000,56771333,1731,1727,1731,1727,10
20230807,120900,56754047,1725,1725,1725,1725,0
20230807,120800,56754047,1725,1723,1725,1723,1101
20230807,120700,54856964,1723,1723,1723,1723,0
20230807,120600,54856964,1723,1723,1723,1723,100
20230807,120500,54684664,1723,1723,1723,1723,0
20230807,120400,54684664,1723,1723,1723,1723,13422
20230807,120300,31558558,1722,1722,1722,1722,0
20230807,120200,31558558,1722,1722,1722,1722,7
20230807,120100,31546504,1722,1722,1722,1722,0
20230807,120000,31546504,1722,1722,1722,1722,0
20230807,115900,31546504,1722,1722,1722,1722,0
20230807,115800,31546504,1722,1722,1722,1722,0
20230807,115700,31546504,1722,1722,1722,1722,0
20230807,115600,31546504,1722,1723,1723,1722,1116
20230807,115500,29623818,1723,1723,1723,1723,4
20230807,115400,29616926,1722,1722,1722,1722,0
20230807,115300,29616926,1722,1722,1722,1722,0
20230807,115200,29616926,1722,1724,1724,1718,228
20230807,115100,29224624,1724,1724,1724,1724,0
20230807,115000,29224624,1724,1723,1724,1723,17
20230807,114900,29195319,1722,1722,1722,1722,0
20230807,114800,29195319,1722,1722,1722,1722,0
20230807,114700,29195319,1722,1722,1722,1722,0
20230807,114600,29195319,1722,1722,1722,1722,18
20230807,114500,29164323,1722,1722,1722,1722,14
20230807,114400,29140215,1718,1719,1719,1718,500
20230807,114300,28281212,1726,1726,1726,1726,0
20230807,114200,28281212,1726,1726,1726,1726,0
20230807,114100,28281212,1726,1726,1726,1726,0
20230807,114000,28281212,1726,1726,1726,1726,0
20230807,113900,28281212,1726,1726,1726,1726,0
20230807,113800,28281212,1726,1726,1726,1726,0
20230807,113700,28281212,1726,1726,1726,1726,906
20230807,113600,26717456,1726,1726,1726,1726,0
20230807,113500,26717456,1726,1726,1726,1726,0
20230807,113400,26717456,1726,1726,1726,1726,0
20230807,113300,26717456,1726,1726,1726,1726,0
20230807,113200,26717456,1726,1718,1726,1718,301
20230807,113100,26200330,1718,1718,1718,1718,0
20230807,113000,26200330,1718,1718,1718,1718,0
20230807,112900,26200330,1718,1718,1718,1718,20
20230807,112800,26165970,1726,1726,1726,1726,0
20230807,112700,26165970,1726,1726,1726,1726,0
20230807,112600,26165970,1726,1726,1726,1726,0
20230807,112500,26165970,1726,1726,1726,1726,0
20230807,112400,26165970,1726,1726,1726,1726,0
20230807,112300,26165970,1726,1726,1726,1726,0
20230807,112200,26165970,1726,1726,1726,1726,1
20230807,112100,26164244,1726,1726,1726,1726,0
20230807,112000,26164244,1726,1726,1726,1726,0
20230807,111900,26164244,1726,1726,1726,1726,0
20230807,111800,26164244,1726,1726,1726,1726,0
20230807,111700,26164244,1726,1726,1726,1726,0
20230807,111600,26164244,1726,1726,1726,1726,0
20230807,111500,26164244,1726,1726,1726,1726,0
20230807,111400,26164244,1726,1726,1726,1726,0
20230807,111300,26164244,1726,1726,1726,1726,1
20230807,111200,26162518,1716,1716,1716,1716,0
20230807,111100,26162518,1716,1716,1716,1716,0
20230807,111000,26162518,1716,1725,1725,1716,300
20230807,110900,25647068,1725,1725,1725,1725,0
20230807,110800,25647068,1725,1725,1725,1725,8
20230807,110700,25633268,1727,1724,1727,1724,13
20230807,110600,25610840,1723,1723,1723,1723,200
20230807,110500,25266240,1722,1722,1722,1722,44
20230807,110400,25190472,1721,1721,1721,1721,0
20230807,110300,25190472,1721,1721,1721,1721,0
20230807,110200,25190472,1721,1721,1721,1721,94
20230807,110100,25028698,1720,1720,1720,1720,180
20230807,110000,24719098,1720,1720,1720,1720,0
20230807,105900,24719098,1720,1720,1720,1720,0
20230807,105800,24719098,1720,1720,1720,1720,0
20230807,105700,24719098,1720,1720,1720,1720,0
20230807,105600,24719098,1720,1720,1720,1720,0
20230807,105500,24719098,1720,1719,1720,1719,2
20230807,105400,24715659,1716,1716,1716,1716,0
20230807,105300,24715659,1716,1716,1716,1716,4
20230807,105200,24708795,1719,1716,1719,1716,3
20230807,105100,24703644,1716,1715,1716,1715,44
20230807,105000,24628182,1719,1719,1719,1719,20
20230807,104900,24593802,1719,1719,1719,1719,0
20230807,104800,24593802,1719,1716,1719,1715,156
20230807,104700,24326257,1720,1720,1720,1720,0
20230807,104600,24326257,1720,1720,1720,1720,0
20230807,104500,24326257,1720,1720,1720,1720,0
20230807,104400,24326257,1720,1720,1720,1720,0
20230807,104300,24326257,1720,1720,1720,1720,300
20230807,104200,23810257,1720,1720,1720,1720,0
20230807,104100,23810257,1720,1718,1720,1718,3
20230807,104000,23805100,1720,1720,1720,1720,0
20230807,103900,23805100,1720,1720,1720,1720,0
20230807,103800,23805100,1720,1720,1720,1720,42
20230807,103700,23732860,1720,1720,1720,1720,2
20230807,103600,23729420,1720,1720,1720,1720,0
20230807,103500,23729420,1720,1720,1720,1720,0
20230807,103400,23729420,1720,1720,1720,1720,0
20230807,103300,23729420,1720,1720,1720,1720,0
20230807,103200,23729420,1720,1720,1720,1720,0
20230807,103100,23729420,1720,1720,1720,1720,2
20230807,103000,23725980,1721,1721,1721,1721,0
20230807,102900,23725980,1721,1721,1721,1721,0
20230807,102800,23725980,1721,1721,1721,1721,0
20230807,102700,23725980,1721,1721,1721,1721,0
20230807,102600,23725980,1721,1721,1721,1721,0
20230807,102500,23725980,1721,1721,1721,1721,0
20230807,102400,23725980,1721,1721,1721,1721,29
20230807,102300,23676071,1721,1721,1721,1721,0
20230807,102200,23676071,1721,1721,1721,1721,0
20230807,102100,23676071,1721,1721,1721,1721,0
20230807,102000,23676071,1721,1721,1721,1721,0
20230807,101900,23676071,1721,1721,1721,1721,0
20230807,101800,23676071,1721,1721,1721,1721,0
20230807,101700,23676071,1721,1721,1721,1721,0
20230807,101600,23676071,1721,1721,1721,1721,0
20230807,101500,23676071,1721,1721,1721,1721,0
20230807,101400,23676071,1721,1721,1721,1721,0
20230807,101300,23676071,1721,1721,1721,1721,0
20230807,101200,23676071,1721,1721,1721,1721,0
20230807,101100,23676071,1721,1721,1721,1721,1
20230807,101000,23674350,1714,1714,1714,1714,1
20230807,100900,23672636,1719,1719,1719,1719,0
20230807,100800,23672636,1719,1719,1719,1719,2
20230807,100700,23669198,1714,1714,1714,1714,20
20230807,100600,23634918,1720,1720,1720,1720,47
20230807,100500,23554078,1720,1720,1720,1720,14
20230807,100400,23529998,1720,1720,1720,1720,0
20230807,100300,23529998,1720,1720,1720,1720,0
20230807,100200,23529998,1720,1720,1720,1720,0
20230807,100100,23529998,1720,1720,1720,1720,1
20230807,100000,23528278,1713,1713,1713,1713,0
20230807,095900,23528278,1713,1713,1713,1713,101
20230807,095800,23355265,1713,1715,1715,1713,214
20230807,095700,22988586,1722,1722,1722,1722,0
20230807,095600,22988586,1722,1722,1722,1722,0
20230807,095500,22988586,1722,1722,1722,1722,0
20230807,095400,22988586,1722,1722,1722,1722,0
20230807,095300,22988586,1722,1722,1722,1722,5
20230807,095200,22979976,1722,1722,1722,1722,0
20230807,095100,22979976,1722,1722,1722,1722,0
20230807,095000,22979976,1722,1722,1722,1722,0
20230807,094900,22979976,1722,1722,1722,1722,0
20230807,094800,22979976,1722,1722,1722,1722,0
20230807,094700,22979976,1722,1722,1722,1722,0
20230807,094600,22979976,1722,1722,1722,1722,0
20230807,094500,22979976,1722,1722,1722,1722,0
20230807,094400,22979976,1722,1722,1722,1722,0
20230807,094300,22979976,1722,1722,1722,1722,0
20230807,094200,22979976,1722,1722,1722,1722,50
20230807,094100,22893876,1722,1722,1722,1722,0
20230807,094000,22893876,1722,1714,1722,1714,50
20230807,093900,22808168,1714,1714,1714,1714,0
20230807,093800,22808168,1714,1715,1715,1714,2433
20230807,093700,18637606,1715,1724,1724,1715,14
20230807,093600,18613569,1724,1724,1724,1724,2
20230807,093500,18610121,1724,1724,1724,1724,0
20230807,093400,18610121,1724,1724,1724,1724,1
20230807,093300,18608397,1714,1714,1714,1714,30
20230807,093200,18556977,1714,1715,1715,1714,1241
20230807,093100,16429632,1724,1724,1724,1724,1
20230807,093000,16427908,1725,1725,1725,1725,0
20230807,092900,16427908,1725,1718,1726,1718,334
20230807,092800,15851553,1718,1715,1718,1715,373
20230807,092700,15211855,1715,1715,1715,1715,0
20230807,092600,15211855,1715,1715,1715,1715,0
20230807,092500,15211855,1715,1715,1715,1715,2
20230807,092400,15208425,1718,1718,1718,1715,17
20230807,092300,15179236,1717,1717,1717,1717,6
20230807,092200,15168934,1717,1721,1721,1717,605
20230807,092100,14128320,1726,1726,1726,1726,0
20230807,092000,14128320,1726,1726,1726,1726,1
20230807,091900,14126594,1720,1720,1720,1720,0
20230807,091800,14126594,1720,1726,1726,1720,2129
20230807,091700,10464690,1732,1732,1732,1732,0
20230807,091600,10464690,1732,1721,1732,1721,769
20230807,091500,9141230,1721,1736,1736,1721,3185
20230807,091400,3659442,1726,1727,1727,1726,32
20230807,091300,3604188,1738,1738,1738,1738,0
20230807,091200,3604188,1738,1738,1738,1738,1
20230807,091100,3602450,1742,1727,1742,1727,5
20230807,091000,3593785,1744,1732,1744,1731,426
20230807,090900,2855966,1749,1749,1749,1749,0
20230807,090800,2855966,1749,1749,1749,1749,0
20230807,090700,2855966,1749,1749,1749,1749,0
20230807,090600,2855966,1749,1749,1749,1749,0
20230807,090500,2855966,1749,1749,1749,1749,0
20230807,090400,2855966,1749,1749,1749,1749,0
20230807,090300,2855966,1749,1731,1749,1731,66
20230807,090200,2741684,1749,1735,1749,1735,50
20230807,090100,2654920,1740,1749,1749,1740,118
20230807,090000,2449294,1747,1747,1747,1747,1402