KissMeData/064800/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,192900,111520069,1090,1090,1090,1090,4919
20230807,192800,111520069,1090,1090,1090,1090,0
20230807,192700,111520069,1090,1090,1090,1090,0
20230807,192600,111520069,1090,1090,1090,1090,0
20230807,192500,111520069,1090,1090,1090,1090,0
20230807,192400,111520069,1090,1090,1090,1090,0
20230807,192300,111520069,1090,1090,1090,1090,0
20230807,192200,111520069,1090,1090,1090,1090,0
20230807,192100,111520069,1090,1090,1090,1090,0
20230807,192000,111520069,1090,1090,1090,1090,0
20230807,191900,111520069,1090,1090,1090,1090,0
20230807,191800,111520069,1090,1090,1090,1090,0
20230807,191700,111520069,1090,1090,1090,1090,0
20230807,191600,111520069,1090,1090,1090,1090,0
20230807,191500,111520069,1090,1090,1090,1090,0
20230807,191400,111520069,1090,1090,1090,1090,0
20230807,191300,111520069,1090,1090,1090,1090,0
20230807,191200,111520069,1090,1090,1090,1090,0
20230807,191100,111520069,1090,1090,1090,1090,0
20230807,191000,111520069,1090,1090,1090,1090,0
20230807,190900,111520069,1090,1090,1090,1090,0
20230807,190800,111520069,1090,1090,1090,1090,0
20230807,190700,111520069,1090,1090,1090,1090,0
20230807,190600,111520069,1090,1090,1090,1090,0
20230807,190500,111520069,1090,1090,1090,1090,0
20230807,190400,111520069,1090,1090,1090,1090,0
20230807,190300,111520069,1090,1090,1090,1090,0
20230807,190200,111520069,1090,1090,1090,1090,0
20230807,190100,111520069,1090,1090,1090,1090,0
20230807,190000,111520069,1090,1090,1090,1090,0
20230807,185900,111520069,1090,1090,1090,1090,4919
20230807,185800,111520069,1090,1090,1090,1090,0
20230807,185700,111520069,1090,1090,1090,1090,0
20230807,185600,111520069,1090,1090,1090,1090,0
20230807,185500,111520069,1090,1090,1090,1090,0
20230807,185400,111520069,1090,1090,1090,1090,0
20230807,185300,111520069,1090,1090,1090,1090,0
20230807,185200,111520069,1090,1090,1090,1090,0
20230807,185100,111520069,1090,1090,1090,1090,0
20230807,185000,111520069,1090,1090,1090,1090,0
20230807,184900,111520069,1090,1090,1090,1090,0
20230807,184800,111520069,1090,1090,1090,1090,0
20230807,184700,111520069,1090,1090,1090,1090,0
20230807,184600,111520069,1090,1090,1090,1090,0
20230807,184500,111520069,1090,1090,1090,1090,0
20230807,184400,111520069,1090,1090,1090,1090,0
20230807,184300,111520069,1090,1090,1090,1090,0
20230807,184200,111520069,1090,1090,1090,1090,0
20230807,184100,111520069,1090,1090,1090,1090,0
20230807,184000,111520069,1090,1090,1090,1090,0
20230807,183900,111520069,1090,1090,1090,1090,0
20230807,183800,111520069,1090,1090,1090,1090,0
20230807,183700,111520069,1090,1090,1090,1090,0
20230807,183600,111520069,1090,1090,1090,1090,0
20230807,183500,111520069,1090,1090,1090,1090,0
20230807,183400,111520069,1090,1090,1090,1090,0
20230807,183300,111520069,1090,1090,1090,1090,0
20230807,183200,111520069,1090,1090,1090,1090,0
20230807,183100,111520069,1090,1090,1090,1090,0
20230807,183000,111520069,1090,1090,1090,1090,0
20230807,182900,111520069,1090,1090,1090,1090,4919
20230807,182800,111520069,1090,1090,1090,1090,0
20230807,182700,111520069,1090,1090,1090,1090,0
20230807,182600,111520069,1090,1090,1090,1090,0
20230807,182500,111520069,1090,1090,1090,1090,0
20230807,182400,111520069,1090,1090,1090,1090,0
20230807,182300,111520069,1090,1090,1090,1090,0
20230807,182200,111520069,1090,1090,1090,1090,0
20230807,182100,111520069,1090,1090,1090,1090,0
20230807,182000,111520069,1090,1090,1090,1090,0
20230807,181900,111520069,1090,1090,1090,1090,0
20230807,181800,111520069,1090,1090,1090,1090,0
20230807,181700,111520069,1090,1090,1090,1090,0
20230807,181600,111520069,1090,1090,1090,1090,0
20230807,181500,111520069,1090,1090,1090,1090,0
20230807,181400,111520069,1090,1090,1090,1090,0
20230807,181300,111520069,1090,1090,1090,1090,0
20230807,181200,111520069,1090,1090,1090,1090,0
20230807,181100,111520069,1090,1090,1090,1090,0
20230807,181000,111520069,1090,1090,1090,1090,0
20230807,180900,111520069,1090,1090,1090,1090,0
20230807,180800,111520069,1090,1090,1090,1090,0
20230807,180700,111520069,1090,1090,1090,1090,0
20230807,180600,111520069,1090,1090,1090,1090,0
20230807,180500,111520069,1090,1090,1090,1090,0
20230807,180400,111520069,1090,1090,1090,1090,0
20230807,180300,111520069,1090,1090,1090,1090,0
20230807,180200,111520069,1090,1090,1090,1090,0
20230807,180100,111520069,1090,1090,1090,1090,0
20230807,180000,111520069,1090,1090,1090,1090,0
20230807,175900,111520069,1090,1090,1090,1090,4919
20230807,175800,111520069,1090,1090,1090,1090,0
20230807,175700,111520069,1090,1090,1090,1090,0
20230807,175600,111520069,1090,1090,1090,1090,0
20230807,175500,111520069,1090,1090,1090,1090,0
20230807,175400,111520069,1090,1090,1090,1090,0
20230807,175300,111520069,1090,1090,1090,1090,0
20230807,175200,111520069,1090,1090,1090,1090,0
20230807,175100,111520069,1090,1090,1090,1090,0
20230807,175000,111520069,1090,1090,1090,1090,0
20230807,174900,111520069,1090,1090,1090,1090,0
20230807,174800,111520069,1090,1090,1090,1090,0
20230807,174700,111520069,1090,1090,1090,1090,0
20230807,174600,111520069,1090,1090,1090,1090,0
20230807,174500,111520069,1090,1090,1090,1090,0
20230807,174400,111520069,1090,1090,1090,1090,0
20230807,174300,111520069,1090,1090,1090,1090,0
20230807,174200,111520069,1090,1090,1090,1090,0
20230807,174100,111520069,1090,1090,1090,1090,0
20230807,174000,111520069,1090,1090,1090,1090,0
20230807,173900,111520069,1090,1090,1090,1090,0
20230807,173800,111520069,1090,1090,1090,1090,0
20230807,173700,111520069,1090,1090,1090,1090,0
20230807,173600,111520069,1090,1090,1090,1090,0
20230807,173500,111520069,1090,1090,1090,1090,0
20230807,173400,111520069,1090,1090,1090,1090,0
20230807,173300,111520069,1090,1090,1090,1090,0
20230807,173200,111520069,1090,1090,1090,1090,0
20230807,173100,111520069,1090,1090,1090,1090,0
20230807,173000,111520069,1090,1090,1090,1090,0
20230807,172900,111520069,1090,1090,1090,1090,4919
20230807,172800,111520069,1090,1090,1090,1090,0
20230807,172700,111520069,1090,1090,1090,1090,0
20230807,172600,111520069,1090,1090,1090,1090,0
20230807,172500,111520069,1090,1090,1090,1090,0
20230807,172400,111520069,1090,1090,1090,1090,0
20230807,172300,111520069,1090,1090,1090,1090,0
20230807,172200,111520069,1090,1090,1090,1090,0
20230807,172100,111520069,1090,1090,1090,1090,0
20230807,172000,111520069,1090,1090,1090,1090,0
20230807,171900,111520069,1090,1090,1090,1090,0
20230807,171800,111520069,1090,1090,1090,1090,0
20230807,171700,111520069,1090,1090,1090,1090,0
20230807,171600,111520069,1090,1090,1090,1090,0
20230807,171500,111520069,1090,1090,1090,1090,0
20230807,171400,111520069,1090,1090,1090,1090,0
20230807,171300,111520069,1090,1090,1090,1090,0
20230807,171200,111520069,1090,1090,1090,1090,0
20230807,171100,111520069,1090,1090,1090,1090,0
20230807,171000,111520069,1090,1090,1090,1090,0
20230807,170900,111520069,1090,1090,1090,1090,0
20230807,170800,111520069,1090,1090,1090,1090,0
20230807,170700,111520069,1090,1090,1090,1090,0
20230807,170600,111520069,1090,1090,1090,1090,0
20230807,170500,111520069,1090,1090,1090,1090,0
20230807,170400,111520069,1090,1090,1090,1090,0
20230807,170300,111520069,1090,1090,1090,1090,0
20230807,170200,111520069,1090,1090,1090,1090,0
20230807,170100,111520069,1090,1090,1090,1090,0
20230807,170000,111520069,1090,1090,1090,1090,0
20230807,165900,111520069,1090,1090,1090,1090,4919
20230807,165800,111520069,1090,1090,1090,1090,0
20230807,165700,111520069,1090,1090,1090,1090,0
20230807,165600,111520069,1090,1090,1090,1090,0
20230807,165500,111520069,1090,1090,1090,1090,0
20230807,165400,111520069,1090,1090,1090,1090,0
20230807,165300,111520069,1090,1090,1090,1090,0
20230807,165200,111520069,1090,1090,1090,1090,0
20230807,165100,111520069,1090,1090,1090,1090,0
20230807,165000,111520069,1090,1090,1090,1090,0
20230807,164900,111520069,1090,1090,1090,1090,0
20230807,164800,111520069,1090,1090,1090,1090,0
20230807,164700,111520069,1090,1090,1090,1090,0
20230807,164600,111520069,1090,1090,1090,1090,0
20230807,164500,111520069,1090,1090,1090,1090,0
20230807,164400,111520069,1090,1090,1090,1090,0
20230807,164300,111520069,1090,1090,1090,1090,0
20230807,164200,111520069,1090,1090,1090,1090,0
20230807,164100,111520069,1090,1090,1090,1090,0
20230807,164000,111520069,1090,1090,1090,1090,0
20230807,163900,111520069,1090,1090,1090,1090,0
20230807,163800,111520069,1090,1090,1090,1090,0
20230807,163700,111520069,1090,1090,1090,1090,0
20230807,163600,111520069,1090,1090,1090,1090,0
20230807,163500,111520069,1090,1090,1090,1090,0
20230807,163400,111520069,1090,1090,1090,1090,0
20230807,163300,111520069,1090,1090,1090,1090,0
20230807,163200,111520069,1090,1090,1090,1090,0
20230807,163100,111520069,1090,1090,1090,1090,0
20230807,163000,111520069,1090,1090,1090,1090,0
20230807,162900,111520069,1090,1090,1090,1090,4919
20230807,162800,111520069,1090,1090,1090,1090,0
20230807,162700,111520069,1090,1090,1090,1090,0
20230807,162600,111520069,1090,1090,1090,1090,0
20230807,162500,111520069,1090,1090,1090,1090,0
20230807,162400,111520069,1090,1090,1090,1090,0
20230807,162300,111520069,1090,1090,1090,1090,0
20230807,162200,111520069,1090,1090,1090,1090,0
20230807,162100,111520069,1090,1090,1090,1090,0
20230807,162000,111520069,1090,1090,1090,1090,0
20230807,161900,111520069,1090,1090,1090,1090,0
20230807,161800,111520069,1090,1090,1090,1090,0
20230807,161700,111520069,1090,1090,1090,1090,0
20230807,161600,111520069,1090,1090,1090,1090,0
20230807,161500,111520069,1090,1090,1090,1090,0
20230807,161400,111520069,1090,1090,1090,1090,0
20230807,161300,111520069,1090,1090,1090,1090,0
20230807,161200,111520069,1090,1090,1090,1090,0
20230807,161100,111520069,1090,1090,1090,1090,0
20230807,161000,111520069,1090,1090,1090,1090,0
20230807,160900,111520069,1090,1090,1090,1090,0
20230807,160800,111520069,1090,1090,1090,1090,0
20230807,160700,111520069,1090,1090,1090,1090,0
20230807,160600,111520069,1090,1090,1090,1090,0
20230807,160500,111520069,1090,1090,1090,1090,0
20230807,160400,111520069,1090,1090,1090,1090,0
20230807,160300,111520069,1090,1090,1090,1090,0
20230807,160200,111520069,1090,1090,1090,1090,0
20230807,160100,111520069,1090,1090,1090,1090,0
20230807,160000,111520069,1090,1090,1090,1090,0
20230807,155900,111520069,1090,1090,1090,1090,4919
20230807,155800,111520069,1090,1090,1090,1090,0
20230807,155700,111520069,1090,1090,1090,1090,0
20230807,155600,111520069,1090,1090,1090,1090,0
20230807,155500,111520069,1090,1090,1090,1090,0
20230807,155400,111520069,1090,1090,1090,1090,0
20230807,155300,111520069,1090,1090,1090,1090,0
20230807,155200,111520069,1090,1090,1090,1090,0
20230807,155100,111520069,1090,1090,1090,1090,0
20230807,155000,111520069,1090,1090,1090,1090,0
20230807,154900,111520069,1090,1090,1090,1090,0
20230807,154800,111520069,1090,1090,1090,1090,0
20230807,154700,111520069,1090,1090,1090,1090,0
20230807,154600,111520069,1090,1090,1090,1090,0
20230807,154500,111520069,1090,1090,1090,1090,0
20230807,154400,111520069,1090,1090,1090,1090,0
20230807,154300,111520069,1090,1090,1090,1090,0
20230807,154200,111520069,1090,1090,1090,1090,0
20230807,154100,111520069,1090,1090,1090,1090,0
20230807,154000,111520069,1090,1090,1090,1090,0
20230807,153900,111520069,1090,1090,1090,1090,0
20230807,153800,111520069,1090,1090,1090,1090,0
20230807,153700,111520069,1090,1090,1090,1090,0
20230807,153600,111520069,1090,1090,1090,1090,0
20230807,153500,111520069,1090,1090,1090,1090,0
20230807,153400,111520069,1090,1090,1090,1090,0
20230807,153300,111520069,1090,1090,1090,1090,0
20230807,153200,111520069,1090,1090,1090,1090,0
20230807,153100,111520069,1090,1090,1090,1090,0
20230807,153000,111520069,1090,1090,1090,1090,4919
20230807,152900,106158359,1106,1106,1106,1106,0
20230807,152800,106158359,1106,1106,1106,1106,0
20230807,152700,106158359,1106,1106,1106,1106,0
20230807,152600,106158359,1106,1106,1106,1106,0
20230807,152500,106158359,1106,1106,1106,1106,0
20230807,152400,106158359,1106,1106,1106,1106,0
20230807,152300,106158359,1106,1106,1106,1106,0
20230807,152200,106158359,1106,1106,1106,1106,0
20230807,152100,106158359,1106,1106,1106,1106,0
20230807,152000,106158359,1106,1106,1106,1106,0
20230807,151900,106158359,1106,1106,1106,1106,0
20230807,151800,106158359,1106,1105,1106,1105,110
20230807,151700,106036804,1100,1100,1100,1100,20
20230807,151600,106014804,1107,1105,1107,1105,11
20230807,151500,106002647,1107,1106,1107,1106,80
20230807,151400,105914162,1108,1108,1108,1108,0
20230807,151300,105914162,1108,1108,1108,1108,0
20230807,151200,105914162,1108,1101,1108,1095,2011
20230807,151100,103702342,1109,1103,1109,1100,105
20230807,151000,103586756,1109,1109,1109,1109,0
20230807,150900,103586756,1109,1109,1109,1109,218
20230807,150800,103344994,1109,1109,1109,1109,0
20230807,150700,103344994,1109,1109,1109,1109,0
20230807,150600,103344994,1109,1104,1109,1103,375
20230807,150500,102931315,1110,1110,1110,1110,50
20230807,150400,102875815,1110,1110,1110,1110,0
20230807,150300,102875815,1110,1110,1110,1110,0
20230807,150200,102875815,1110,1109,1110,1109,20
20230807,150100,102853624,1111,1111,1111,1111,0
20230807,150000,102853624,1111,1111,1111,1111,0
20230807,145900,102853624,1111,1111,1111,1111,0
20230807,145800,102853624,1111,1110,1111,1110,2011
20230807,145700,100619575,1110,1110,1110,1110,250
20230807,145600,100342075,1111,1104,1111,1104,3596
20230807,145500,96348452,1111,1111,1111,1111,0
20230807,145400,96348452,1111,1111,1111,1111,0
20230807,145300,96348452,1111,1111,1111,1111,0
20230807,145200,96348452,1111,1108,1111,1108,3506
20230807,145100,92459595,1108,1107,1108,1107,355
20230807,145000,92066606,1102,1103,1103,1102,11
20230807,144900,92054476,1107,1106,1107,1106,8
20230807,144800,92045623,1080,1098,1098,1080,213
20230807,144700,91812057,1107,1098,1108,1098,21
20230807,144600,91788818,1108,1098,1108,1098,2
20230807,144500,91786612,1108,1107,1108,1107,20
20230807,144400,91764463,1108,1108,1108,1108,0
20230807,144300,91764463,1108,1108,1108,1108,0
20230807,144200,91764463,1108,1100,1108,1100,464
20230807,144100,91253975,1100,1110,1110,1100,200
20230807,144000,91032975,1098,1099,1099,1098,95
20230807,143900,90928628,1110,1107,1110,1107,3897
20230807,143800,86609391,1104,1104,1104,1104,255
20230807,143700,86327871,1107,1107,1107,1107,1
20230807,143600,86326764,1107,1106,1107,1106,3456
20230807,143500,82502477,1106,1095,1106,1094,3596
20230807,143400,78532325,1095,1100,1105,1095,2349
20230807,143300,75947061,1100,1100,1100,1100,0
20230807,143200,75947061,1100,1100,1100,1100,0
20230807,143100,75947061,1100,1100,1100,1100,0
20230807,143000,75947061,1100,1100,1100,1100,0
20230807,142900,75947061,1100,1100,1100,1100,0
20230807,142800,75947061,1100,1099,1100,1099,300
20230807,142700,75617152,1100,1100,1100,1100,0
20230807,142600,75617152,1100,1100,1100,1100,0
20230807,142500,75617152,1100,1100,1100,1100,0
20230807,142400,75617152,1100,1100,1100,1100,0
20230807,142300,75617152,1100,1100,1100,1100,0
20230807,142200,75617152,1100,1100,1100,1100,0
20230807,142100,75617152,1100,1089,1100,1089,3456
20230807,142000,71817367,1090,1090,1090,1090,1
20230807,141900,71816277,1087,1087,1087,1087,0
20230807,141800,71816277,1087,1087,1087,1087,0
20230807,141700,71816277,1087,1090,1092,1049,9550
20230807,141600,61698352,1090,1090,1090,1090,0
20230807,141500,61698352,1090,1092,1092,1090,34
20230807,141400,61661256,1100,1100,1100,1100,0
20230807,141300,61661256,1100,1099,1100,1099,3456
20230807,141200,57859772,1096,1096,1096,1096,3
20230807,141100,57856484,1099,1099,1099,1099,0
20230807,141000,57856484,1099,1099,1099,1099,3
20230807,140900,57853187,1100,1100,1100,1100,0
20230807,140800,57853187,1100,1100,1100,1100,0
20230807,140700,57853187,1100,1100,1100,1100,0
20230807,140600,57853187,1100,1092,1100,1092,3456
20230807,140500,54071760,1092,1092,1092,1092,0
20230807,140400,54071760,1092,1092,1092,1092,0
20230807,140300,54071760,1092,1092,1092,1092,0
20230807,140200,54071760,1092,1092,1092,1092,0
20230807,140100,54071760,1092,1092,1092,1092,0
20230807,140000,54071760,1092,1092,1092,1092,0
20230807,135900,54071760,1092,1092,1092,1092,0
20230807,135800,54071760,1092,1092,1092,1092,0
20230807,135700,54071760,1092,1092,1092,1092,0
20230807,135600,54071760,1092,1092,1092,1092,0
20230807,135500,54071760,1092,1092,1092,1092,0
20230807,135400,54071760,1092,1084,1092,1083,6796
20230807,135300,46651905,1092,1092,1092,1092,0
20230807,135200,46651905,1092,1092,1092,1092,0
20230807,135100,46651905,1092,1092,1092,1092,0
20230807,135000,46651905,1092,1092,1092,1092,0
20230807,134900,46651905,1092,1092,1092,1092,0
20230807,134800,46651905,1092,1092,1092,1092,0
20230807,134700,46651905,1092,1092,1092,1092,0
20230807,134600,46651905,1092,1092,1092,1092,0
20230807,134500,46651905,1092,1092,1092,1092,20
20230807,134400,46630065,1092,1092,1092,1092,0
20230807,134300,46630065,1092,1092,1092,1092,0
20230807,134200,46630065,1092,1092,1092,1092,0
20230807,134100,46630065,1092,1092,1092,1092,0
20230807,134000,46630065,1092,1092,1092,1092,1
20230807,133900,46628973,1085,1087,1093,1085,3334
20230807,133800,42989929,1088,1088,1088,1088,0
20230807,133700,42989929,1088,1088,1088,1088,3
20230807,133600,42986665,1088,1089,1090,1088,3340
20230807,133500,39346274,1090,1090,1090,1090,0
20230807,133400,39346274,1090,1090,1090,1090,0
20230807,133300,39346274,1090,1090,1090,1090,0
20230807,133200,39346274,1090,1090,1090,1090,0
20230807,133100,39346274,1090,1090,1090,1090,0
20230807,133000,39346274,1090,1090,1090,1090,0
20230807,132900,39346274,1090,1090,1090,1090,0
20230807,132800,39346274,1090,1090,1090,1090,0
20230807,132700,39346274,1090,1090,1090,1090,0
20230807,132600,39346274,1090,1090,1090,1090,0
20230807,132500,39346274,1090,1090,1090,1090,0
20230807,132400,39346274,1090,1090,1090,1090,0
20230807,132300,39346274,1090,1090,1090,1090,0
20230807,132200,39346274,1090,1090,1090,1090,0
20230807,132100,39346274,1090,1090,1090,1090,0
20230807,132000,39346274,1090,1090,1090,1090,0
20230807,131900,39346274,1090,1090,1090,1090,0
20230807,131800,39346274,1090,1090,1090,1090,0
20230807,131700,39346274,1090,1090,1090,1090,0
20230807,131600,39346274,1090,1090,1090,1090,0
20230807,131500,39346274,1090,1090,1090,1090,0
20230807,131400,39346274,1090,1090,1090,1089,10
20230807,131300,39335375,1084,1084,1084,1084,21
20230807,131200,39312611,1089,1089,1089,1089,0
20230807,131100,39312611,1089,1087,1089,1086,4950
20230807,131000,33922144,1087,1087,1087,1087,0
20230807,130900,33922144,1087,1087,1087,1087,0
20230807,130800,33922144,1087,1087,1087,1087,0
20230807,130700,33922144,1087,1087,1087,1087,1
20230807,130600,33921057,1088,1088,1088,1088,10
20230807,130500,33910177,1084,1084,1084,1084,1
20230807,130400,33909093,1084,1084,1084,1084,75
20230807,130300,33827793,1089,1089,1089,1089,0
20230807,130200,33827793,1089,1089,1089,1089,0
20230807,130100,33827793,1089,1089,1089,1089,0
20230807,130000,33827793,1089,1089,1089,1089,0
20230807,125900,33827793,1089,1089,1089,1089,1
20230807,125800,33826704,1090,1090,1090,1090,0
20230807,125700,33826704,1090,1090,1090,1090,0
20230807,125600,33826704,1090,1090,1090,1090,0
20230807,125500,33826704,1090,1090,1090,1090,0
20230807,125400,33826704,1090,1090,1090,1090,0
20230807,125300,33826704,1090,1090,1090,1090,0
20230807,125200,33826704,1090,1090,1090,1090,0
20230807,125100,33826704,1090,1090,1090,1090,0
20230807,125000,33826704,1090,1090,1090,1090,0
20230807,124900,33826704,1090,1090,1090,1090,0
20230807,124800,33826704,1090,1090,1090,1090,0
20230807,124700,33826704,1090,1090,1090,1090,0
20230807,124600,33826704,1090,1090,1090,1090,0
20230807,124500,33826704,1090,1090,1090,1090,0
20230807,124400,33826704,1090,1090,1090,1090,5
20230807,124300,33821254,1084,1084,1084,1084,0
20230807,124200,33821254,1084,1084,1084,1084,100
20230807,124100,33712854,1090,1090,1090,1090,0
20230807,124000,33712854,1090,1090,1090,1090,0
20230807,123900,33712854,1090,1090,1090,1090,0
20230807,123800,33712854,1090,1090,1090,1090,0
20230807,123700,33712854,1090,1090,1090,1090,0
20230807,123600,33712854,1090,1090,1090,1090,0
20230807,123500,33712854,1090,1090,1090,1090,0
20230807,123400,33712854,1090,1090,1090,1090,0
20230807,123300,33712854,1090,1090,1090,1090,0
20230807,123200,33712854,1090,1090,1090,1090,1
20230807,123100,33711764,1090,1090,1090,1090,0
20230807,123000,33711764,1090,1090,1090,1090,0
20230807,122900,33711764,1090,1090,1090,1090,100
20230807,122800,33602764,1090,1090,1090,1090,0
20230807,122700,33602764,1090,1090,1090,1090,1
20230807,122600,33601674,1090,1090,1090,1090,0
20230807,122500,33601674,1090,1090,1090,1090,0
20230807,122400,33601674,1090,1090,1090,1090,0
20230807,122300,33601674,1090,1090,1090,1090,0
20230807,122200,33601674,1090,1090,1090,1090,0
20230807,122100,33601674,1090,1090,1090,1090,0
20230807,122000,33601674,1090,1090,1090,1090,0
20230807,121900,33601674,1090,1090,1090,1090,0
20230807,121800,33601674,1090,1090,1090,1090,0
20230807,121700,33601674,1090,1090,1090,1090,0
20230807,121600,33601674,1090,1090,1090,1090,0
20230807,121500,33601674,1090,1090,1090,1090,0
20230807,121400,33601674,1090,1090,1090,1090,0
20230807,121300,33601674,1090,1090,1090,1090,0
20230807,121200,33601674,1090,1090,1090,1090,0
20230807,121100,33601674,1090,1090,1090,1090,0
20230807,121000,33601674,1090,1090,1090,1090,0
20230807,120900,33601674,1090,1090,1090,1090,0
20230807,120800,33601674,1090,1090,1090,1090,5
20230807,120700,33596224,1089,1089,1090,1089,550
20230807,120600,32997224,1089,1089,1089,1089,0
20230807,120500,32997224,1089,1089,1089,1089,0
20230807,120400,32997224,1089,1089,1089,1089,0
20230807,120300,32997224,1089,1089,1089,1089,0
20230807,120200,32997224,1089,1089,1089,1089,0
20230807,120100,32997224,1089,1089,1089,1089,0
20230807,120000,32997224,1089,1089,1089,1089,0
20230807,115900,32997224,1089,1089,1089,1089,0
20230807,115800,32997224,1089,1089,1089,1089,0
20230807,115700,32997224,1089,1089,1089,1089,0
20230807,115600,32997224,1089,1089,1089,1089,0
20230807,115500,32997224,1089,1089,1089,1089,0
20230807,115400,32997224,1089,1089,1089,1089,0
20230807,115300,32997224,1089,1089,1089,1089,0
20230807,115200,32997224,1089,1089,1089,1089,0
20230807,115100,32997224,1089,1089,1089,1089,0
20230807,115000,32997224,1089,1089,1089,1089,5
20230807,114900,32991779,1081,1081,1081,1081,0
20230807,114800,32991779,1081,1082,1082,1081,36
20230807,114700,32952848,1088,1088,1088,1088,0
20230807,114600,32952848,1088,1088,1088,1088,523
20230807,114500,32383824,1090,1090,1090,1090,0
20230807,114400,32383824,1090,1090,1090,1090,0
20230807,114300,32383824,1090,1090,1090,1090,0
20230807,114200,32383824,1090,1090,1090,1090,0
20230807,114100,32383824,1090,1090,1090,1090,100
20230807,114000,32274824,1090,1090,1090,1090,0
20230807,113900,32274824,1090,1082,1090,1082,269
20230807,113800,31983742,1082,1082,1082,1082,0
20230807,113700,31983742,1082,1082,1082,1082,0
20230807,113600,31983742,1082,1082,1082,1082,0
20230807,113500,31983742,1082,1082,1082,1082,0
20230807,113400,31983742,1082,1082,1082,1082,20
20230807,113300,31962102,1080,1080,1080,1080,0
20230807,113200,31962102,1080,1080,1080,1080,0
20230807,113100,31962102,1080,1080,1080,1080,0
20230807,113000,31962102,1080,1080,1080,1080,100
20230807,112900,31854102,1082,1082,1082,1082,0
20230807,112800,31854102,1082,1082,1082,1082,0
20230807,112700,31854102,1082,1082,1082,1082,0
20230807,112600,31854102,1082,1082,1082,1082,30
20230807,112500,31821642,1082,1082,1082,1082,0
20230807,112400,31821642,1082,1082,1082,1082,100
20230807,112300,31713442,1082,1082,1082,1082,0
20230807,112200,31713442,1082,1082,1082,1082,0
20230807,112100,31713442,1082,1082,1082,1082,0
20230807,112000,31713442,1082,1082,1082,1082,0
20230807,111900,31713442,1082,1082,1082,1082,0
20230807,111800,31713442,1082,1082,1082,1082,0
20230807,111700,31713442,1082,1082,1082,1082,0
20230807,111600,31713442,1082,1082,1082,1082,8
20230807,111500,31704786,1082,1082,1082,1082,17
20230807,111400,31686392,1082,1082,1082,1082,100
20230807,111300,31578192,1082,1082,1082,1082,0
20230807,111200,31578192,1082,1082,1082,1082,100
20230807,111100,31469992,1082,1082,1082,1082,0
20230807,111000,31469992,1082,1082,1082,1082,70
20230807,110900,31394252,1082,1082,1082,1082,0
20230807,110800,31394252,1082,1082,1082,1082,0
20230807,110700,31394252,1082,1082,1082,1082,0
20230807,110600,31394252,1082,1080,1082,1075,489
20230807,110500,30868478,1080,1080,1080,1080,0
20230807,110400,30868478,1080,1082,1082,1080,323
20230807,110300,30519612,1090,1089,1090,1089,100
20230807,110200,30410645,1082,1082,1082,1082,12
20230807,110100,30397661,1090,1090,1090,1090,0
20230807,110000,30397661,1090,1090,1090,1090,0
20230807,105900,30397661,1090,1090,1090,1090,0
20230807,105800,30397661,1090,1090,1090,1090,0
20230807,105700,30397661,1090,1090,1090,1090,0
20230807,105600,30397661,1090,1090,1090,1090,0
20230807,105500,30397661,1090,1090,1090,1090,0
20230807,105400,30397661,1090,1090,1090,1090,0
20230807,105300,30397661,1090,1090,1090,1090,0
20230807,105200,30397661,1090,1090,1090,1090,0
20230807,105100,30397661,1090,1090,1090,1090,0
20230807,105000,30397661,1090,1090,1090,1090,0
20230807,104900,30397661,1090,1090,1090,1090,0
20230807,104800,30397661,1090,1090,1090,1090,0
20230807,104700,30397661,1090,1090,1090,1090,0
20230807,104600,30397661,1090,1090,1090,1090,0
20230807,104500,30397661,1090,1090,1090,1090,0
20230807,104400,30397661,1090,1090,1090,1090,0
20230807,104300,30397661,1090,1090,1090,1090,0
20230807,104200,30397661,1090,1090,1090,1090,0
20230807,104100,30397661,1090,1090,1090,1090,0
20230807,104000,30397661,1090,1090,1090,1090,0
20230807,103900,30397661,1090,1090,1090,1090,0
20230807,103800,30397661,1090,1089,1090,1089,7
20230807,103700,30390037,1088,1088,1088,1088,183
20230807,103600,30190933,1090,1090,1090,1090,0
20230807,103500,30190933,1090,1090,1090,1090,0
20230807,103400,30190933,1090,1090,1090,1090,0
20230807,103300,30190933,1090,1090,1090,1090,0
20230807,103200,30190933,1090,1090,1090,1090,0
20230807,103100,30190933,1090,1090,1090,1090,11
20230807,103000,30178943,1092,1092,1092,1092,0
20230807,102900,30178943,1092,1092,1092,1092,0
20230807,102800,30178943,1092,1092,1092,1092,0
20230807,102700,30178943,1092,1092,1092,1092,0
20230807,102600,30178943,1092,1092,1092,1092,0
20230807,102500,30178943,1092,1091,1092,1091,228
20230807,102400,29930049,1092,1092,1092,1092,0
20230807,102300,29930049,1092,1092,1092,1092,0
20230807,102200,29930049,1092,1092,1092,1092,0
20230807,102100,29930049,1092,1088,1094,1080,5009
20230807,102000,24507852,1094,1094,1094,1094,2
20230807,101900,24505664,1087,1087,1087,1087,0
20230807,101800,24505664,1087,1087,1087,1087,0
20230807,101700,24505664,1087,1087,1087,1087,600
20230807,101600,23853464,1094,1094,1094,1094,0
20230807,101500,23853464,1094,1088,1094,1088,12
20230807,101400,23840348,1094,1094,1094,1094,1164
20230807,101300,22566932,1094,1094,1094,1094,0
20230807,101200,22566932,1094,1094,1094,1094,0
20230807,101100,22566932,1094,1094,1094,1094,1
20230807,101000,22565838,1087,1090,1090,1087,500
20230807,100900,22022094,1095,1095,1095,1095,0
20230807,100800,22022094,1095,1095,1095,1095,0
20230807,100700,22022094,1095,1095,1095,1095,0
20230807,100600,22022094,1095,1095,1095,1095,0
20230807,100500,22022094,1095,1095,1095,1095,0
20230807,100400,22022094,1095,1095,1095,1095,22
20230807,100300,21998004,1095,1095,1095,1095,0
20230807,100200,21998004,1095,1095,1095,1095,0
20230807,100100,21998004,1095,1095,1095,1095,0
20230807,100000,21998004,1095,1095,1095,1095,0
20230807,095900,21998004,1095,1095,1095,1095,0
20230807,095800,21998004,1095,1095,1095,1095,0
20230807,095700,21998004,1095,1090,1095,1090,24
20230807,095600,21971834,1095,1095,1095,1095,1
20230807,095500,21970739,1096,1096,1096,1096,0
20230807,095400,21970739,1096,1096,1096,1096,0
20230807,095300,21970739,1096,1096,1096,1096,0
20230807,095200,21970739,1096,1096,1096,1096,1
20230807,095100,21969643,1096,1096,1096,1096,0
20230807,095000,21969643,1096,1096,1096,1096,0
20230807,094900,21969643,1096,1096,1096,1096,0
20230807,094800,21969643,1096,1096,1096,1096,14
20230807,094700,21954299,1096,1096,1096,1096,0
20230807,094600,21954299,1096,1096,1096,1096,0
20230807,094500,21954299,1096,1096,1096,1096,1400
20230807,094400,20419899,1096,1095,1096,1095,2000
20230807,094300,18229050,1095,1095,1095,1095,50
20230807,094200,18174300,1095,1095,1095,1095,436
20230807,094100,17696880,1095,1095,1095,1095,0
20230807,094000,17696880,1095,1095,1095,1095,0
20230807,093900,17696880,1095,1095,1095,1095,1233
20230807,093800,16346745,1095,1095,1095,1095,0
20230807,093700,16346745,1095,1095,1095,1095,72
20230807,093600,16267905,1095,1095,1095,1094,1456
20230807,093500,14673678,1095,1095,1095,1095,0
20230807,093400,14673678,1095,1095,1095,1095,0
20230807,093300,14673678,1095,1095,1095,1095,1
20230807,093200,14672583,1092,1092,1092,1092,100
20230807,093100,14563383,1095,1095,1095,1095,100
20230807,093000,14453883,1095,1092,1095,1087,1444
20230807,092900,12881829,1096,1096,1096,1096,1
20230807,092800,12880733,1096,1096,1096,1096,70
20230807,092700,12804013,1096,1096,1096,1096,3
20230807,092600,12800725,1090,1094,1096,1090,4
20230807,092500,12796350,1095,1090,1095,1090,860
20230807,092400,11856450,1090,1090,1090,1090,5
20230807,092300,11851000,1095,1094,1095,1094,400
20230807,092200,11413058,1094,1094,1094,1094,400
20230807,092100,10975458,1093,1092,1093,1092,2056
20230807,092000,8730074,1092,1092,1092,1092,250
20230807,091900,8457074,1092,1090,1093,1082,2203
20230807,091800,6051443,1085,1085,1085,1085,1000
20230807,091700,4966443,1090,1086,1090,1086,1010
20230807,091600,3869543,1088,1085,1088,1085,427
20230807,091500,3405545,1086,1086,1086,1086,5
20230807,091400,3400115,1089,1089,1089,1089,1
20230807,091300,3399026,1075,1088,1090,1075,36
20230807,091200,3359997,1083,1079,1083,1079,624
20230807,091100,2684833,1075,1075,1075,1075,0
20230807,091000,2684833,1075,1075,1075,1075,0
20230807,090900,2684833,1075,1075,1075,1075,0
20230807,090800,2684833,1075,1075,1075,1075,0
20230807,090700,2684833,1075,1075,1075,1075,0
20230807,090600,2684833,1075,1080,1080,1067,14
20230807,090500,2669736,1079,1072,1086,1067,545
20230807,090400,2085318,1087,1087,1087,1087,0
20230807,090300,2085318,1087,1072,1088,1067,822
20230807,090200,1203862,1065,1073,1073,1065,245
20230807,090100,942700,1070,1070,1070,1070,660
20230807,090000,236500,1075,1075,1075,1075,220