KissMeData/079190/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,193700,91021463,914,914,914,914,1556
20230817,193600,91021463,914,914,914,914,0
20230817,193500,91021463,914,914,914,914,0
20230817,193400,91021463,914,914,914,914,0
20230817,193300,91021463,914,914,914,914,0
20230817,193200,91021463,914,914,914,914,0
20230817,193100,91021463,914,914,914,914,0
20230817,193000,91021463,914,914,914,914,0
20230817,192900,91021463,914,914,914,914,0
20230817,192800,91021463,914,914,914,914,0
20230817,192700,91021463,914,914,914,914,0
20230817,192600,91021463,914,914,914,914,0
20230817,192500,91021463,914,914,914,914,0
20230817,192400,91021463,914,914,914,914,0
20230817,192300,91021463,914,914,914,914,0
20230817,192200,91021463,914,914,914,914,0
20230817,192100,91021463,914,914,914,914,0
20230817,192000,91021463,914,914,914,914,0
20230817,191900,91021463,914,914,914,914,0
20230817,191800,91021463,914,914,914,914,0
20230817,191700,91021463,914,914,914,914,0
20230817,191600,91021463,914,914,914,914,0
20230817,191500,91021463,914,914,914,914,0
20230817,191400,91021463,914,914,914,914,0
20230817,191300,91021463,914,914,914,914,0
20230817,191200,91021463,914,914,914,914,0
20230817,191100,91021463,914,914,914,914,0
20230817,191000,91021463,914,914,914,914,0
20230817,190900,91021463,914,914,914,914,0
20230817,190800,91021463,914,914,914,914,0
20230817,190700,91021463,914,914,914,914,1556
20230817,190600,91021463,914,914,914,914,0
20230817,190500,91021463,914,914,914,914,0
20230817,190400,91021463,914,914,914,914,0
20230817,190300,91021463,914,914,914,914,0
20230817,190200,91021463,914,914,914,914,0
20230817,190100,91021463,914,914,914,914,0
20230817,190000,91021463,914,914,914,914,0
20230817,185900,91021463,914,914,914,914,0
20230817,185800,91021463,914,914,914,914,0
20230817,185700,91021463,914,914,914,914,0
20230817,185600,91021463,914,914,914,914,0
20230817,185500,91021463,914,914,914,914,0
20230817,185400,91021463,914,914,914,914,0
20230817,185300,91021463,914,914,914,914,0
20230817,185200,91021463,914,914,914,914,0
20230817,185100,91021463,914,914,914,914,0
20230817,185000,91021463,914,914,914,914,0
20230817,184900,91021463,914,914,914,914,0
20230817,184800,91021463,914,914,914,914,0
20230817,184700,91021463,914,914,914,914,0
20230817,184600,91021463,914,914,914,914,0
20230817,184500,91021463,914,914,914,914,0
20230817,184400,91021463,914,914,914,914,0
20230817,184300,91021463,914,914,914,914,0
20230817,184200,91021463,914,914,914,914,0
20230817,184100,91021463,914,914,914,914,0
20230817,184000,91021463,914,914,914,914,0
20230817,183900,91021463,914,914,914,914,0
20230817,183800,91021463,914,914,914,914,0
20230817,183700,91021463,914,914,914,914,1556
20230817,183600,91021463,914,914,914,914,0
20230817,183500,91021463,914,914,914,914,0
20230817,183400,91021463,914,914,914,914,0
20230817,183300,91021463,914,914,914,914,0
20230817,183200,91021463,914,914,914,914,0
20230817,183100,91021463,914,914,914,914,0
20230817,183000,91021463,914,914,914,914,0
20230817,182900,91021463,914,914,914,914,0
20230817,182800,91021463,914,914,914,914,0
20230817,182700,91021463,914,914,914,914,0
20230817,182600,91021463,914,914,914,914,0
20230817,182500,91021463,914,914,914,914,0
20230817,182400,91021463,914,914,914,914,0
20230817,182300,91021463,914,914,914,914,0
20230817,182200,91021463,914,914,914,914,0
20230817,182100,91021463,914,914,914,914,0
20230817,182000,91021463,914,914,914,914,0
20230817,181900,91021463,914,914,914,914,0
20230817,181800,91021463,914,914,914,914,0
20230817,181700,91021463,914,914,914,914,0
20230817,181600,91021463,914,914,914,914,0
20230817,181500,91021463,914,914,914,914,0
20230817,181400,91021463,914,914,914,914,0
20230817,181300,91021463,914,914,914,914,0
20230817,181200,91021463,914,914,914,914,0
20230817,181100,91021463,914,914,914,914,0
20230817,181000,91021463,914,914,914,914,0
20230817,180900,91021463,914,914,914,914,0
20230817,180800,91021463,914,914,914,914,0
20230817,180700,91021463,914,914,914,914,1556
20230817,180600,91021463,914,914,914,914,0
20230817,180500,91021463,914,914,914,914,0
20230817,180400,91021463,914,914,914,914,0
20230817,180300,91021463,914,914,914,914,0
20230817,180200,91021463,914,914,914,914,0
20230817,180100,91021463,914,914,914,914,0
20230817,180000,91021463,914,914,914,914,0
20230817,175900,91021463,914,914,914,914,0
20230817,175800,91021463,914,914,914,914,0
20230817,175700,91021463,914,914,914,914,0
20230817,175600,91021463,914,914,914,914,0
20230817,175500,91021463,914,914,914,914,0
20230817,175400,91021463,914,914,914,914,0
20230817,175300,91021463,914,914,914,914,0
20230817,175200,91021463,914,914,914,914,0
20230817,175100,91021463,914,914,914,914,0
20230817,175000,91021463,914,914,914,914,0
20230817,174900,91021463,914,914,914,914,0
20230817,174800,91021463,914,914,914,914,0
20230817,174700,91021463,914,914,914,914,0
20230817,174600,91021463,914,914,914,914,0
20230817,174500,91021463,914,914,914,914,0
20230817,174400,91021463,914,914,914,914,0
20230817,174300,91021463,914,914,914,914,0
20230817,174200,91021463,914,914,914,914,0
20230817,174100,91021463,914,914,914,914,0
20230817,174000,91021463,914,914,914,914,0
20230817,173900,91021463,914,914,914,914,0
20230817,173800,91021463,914,914,914,914,0
20230817,173700,91021463,914,914,914,914,1556
20230817,173600,91021463,914,914,914,914,0
20230817,173500,91021463,914,914,914,914,0
20230817,173400,91021463,914,914,914,914,0
20230817,173300,91021463,914,914,914,914,0
20230817,173200,91021463,914,914,914,914,0
20230817,173100,91021463,914,914,914,914,0
20230817,173000,91021463,914,914,914,914,0
20230817,172900,91021463,914,914,914,914,0
20230817,172800,91021463,914,914,914,914,0
20230817,172700,91021463,914,914,914,914,0
20230817,172600,91021463,914,914,914,914,0
20230817,172500,91021463,914,914,914,914,0
20230817,172400,91021463,914,914,914,914,0
20230817,172300,91021463,914,914,914,914,0
20230817,172200,91021463,914,914,914,914,0
20230817,172100,91021463,914,914,914,914,0
20230817,172000,91021463,914,914,914,914,0
20230817,171900,91021463,914,914,914,914,0
20230817,171800,91021463,914,914,914,914,0
20230817,171700,91021463,914,914,914,914,0
20230817,171600,91021463,914,914,914,914,0
20230817,171500,91021463,914,914,914,914,0
20230817,171400,91021463,914,914,914,914,0
20230817,171300,91021463,914,914,914,914,0
20230817,171200,91021463,914,914,914,914,0
20230817,171100,91021463,914,914,914,914,0
20230817,171000,91021463,914,914,914,914,0
20230817,170900,91021463,914,914,914,914,0
20230817,170800,91021463,914,914,914,914,0
20230817,170700,91021463,914,914,914,914,1556
20230817,170600,91021463,914,914,914,914,0
20230817,170500,91021463,914,914,914,914,0
20230817,170400,91021463,914,914,914,914,0
20230817,170300,91021463,914,914,914,914,0
20230817,170200,91021463,914,914,914,914,0
20230817,170100,91021463,914,914,914,914,0
20230817,170000,91021463,914,914,914,914,0
20230817,165900,91021463,914,914,914,914,0
20230817,165800,91021463,914,914,914,914,0
20230817,165700,91021463,914,914,914,914,0
20230817,165600,91021463,914,914,914,914,0
20230817,165500,91021463,914,914,914,914,0
20230817,165400,91021463,914,914,914,914,0
20230817,165300,91021463,914,914,914,914,0
20230817,165200,91021463,914,914,914,914,0
20230817,165100,91021463,914,914,914,914,0
20230817,165000,91021463,914,914,914,914,0
20230817,164900,91021463,914,914,914,914,0
20230817,164800,91021463,914,914,914,914,0
20230817,164700,91021463,914,914,914,914,0
20230817,164600,91021463,914,914,914,914,0
20230817,164500,91021463,914,914,914,914,0
20230817,164400,91021463,914,914,914,914,0
20230817,164300,91021463,914,914,914,914,0
20230817,164200,91021463,914,914,914,914,0
20230817,164100,91021463,914,914,914,914,0
20230817,164000,91021463,914,914,914,914,0
20230817,163900,91021463,914,914,914,914,0
20230817,163800,91021463,914,914,914,914,0
20230817,163700,91021463,914,914,914,914,1556
20230817,163600,91021463,914,914,914,914,0
20230817,163500,91021463,914,914,914,914,0
20230817,163400,91021463,914,914,914,914,0
20230817,163300,91021463,914,914,914,914,0
20230817,163200,91021463,914,914,914,914,0
20230817,163100,91021463,914,914,914,914,0
20230817,163000,91021463,914,914,914,914,0
20230817,162900,91021463,914,914,914,914,0
20230817,162800,91021463,914,914,914,914,0
20230817,162700,91021463,914,914,914,914,0
20230817,162600,91021463,914,914,914,914,0
20230817,162500,91021463,914,914,914,914,0
20230817,162400,91021463,914,914,914,914,0
20230817,162300,91021463,914,914,914,914,0
20230817,162200,91021463,914,914,914,914,0
20230817,162100,91021463,914,914,914,914,0
20230817,162000,91021463,914,914,914,914,0
20230817,161900,91021463,914,914,914,914,0
20230817,161800,91021463,914,914,914,914,0
20230817,161700,91021463,914,914,914,914,0
20230817,161600,91021463,914,914,914,914,0
20230817,161500,91021463,914,914,914,914,0
20230817,161400,91021463,914,914,914,914,0
20230817,161300,91021463,914,914,914,914,0
20230817,161200,91021463,914,914,914,914,0
20230817,161100,91021463,914,914,914,914,0
20230817,161000,91021463,914,914,914,914,0
20230817,160900,91021463,914,914,914,914,0
20230817,160800,91021463,914,914,914,914,0
20230817,160700,91021463,914,914,914,914,1556
20230817,160600,91021463,914,914,914,914,0
20230817,160500,91021463,914,914,914,914,0
20230817,160400,91021463,914,914,914,914,0
20230817,160300,91021463,914,914,914,914,0
20230817,160200,91021463,914,914,914,914,0
20230817,160100,91021463,914,914,914,914,0
20230817,160000,91021463,914,914,914,914,0
20230817,155900,91021463,914,914,914,914,0
20230817,155800,91021463,914,914,914,914,0
20230817,155700,91021463,914,914,914,914,0
20230817,155600,91021463,914,914,914,914,0
20230817,155500,91021463,914,914,914,914,0
20230817,155400,91021463,914,914,914,914,0
20230817,155300,91021463,914,914,914,914,0
20230817,155200,91021463,914,914,914,914,0
20230817,155100,91021463,914,914,914,914,0
20230817,155000,91021463,914,914,914,914,0
20230817,154900,91021463,914,914,914,914,0
20230817,154800,91021463,914,914,914,914,0
20230817,154700,91021463,914,914,914,914,0
20230817,154600,91021463,914,914,914,914,0
20230817,154500,91021463,914,914,914,914,0
20230817,154400,91021463,914,914,914,914,0
20230817,154300,91021463,914,914,914,914,0
20230817,154200,91021463,914,914,914,914,0
20230817,154100,91021463,914,914,914,914,0
20230817,154000,91021463,914,914,914,914,0
20230817,153900,91021463,914,914,914,914,0
20230817,153800,91021463,914,914,914,914,0
20230817,153700,91021463,914,914,914,914,1556
20230817,153600,91021463,914,914,914,914,0
20230817,153500,91021463,914,914,914,914,0
20230817,153400,91021463,914,914,914,914,0
20230817,153300,91021463,914,914,914,914,0
20230817,153200,91021463,914,914,914,914,0
20230817,153100,91021463,914,914,914,914,0
20230817,153000,91021463,914,914,914,914,1556
20230817,152900,89599279,913,913,913,913,0
20230817,152800,89599279,913,913,913,913,0
20230817,152700,89599279,913,913,913,913,0
20230817,152600,89599279,913,913,913,913,0
20230817,152500,89599279,913,913,913,913,0
20230817,152400,89599279,913,913,913,913,0
20230817,152300,89599279,913,913,913,913,0
20230817,152200,89599279,913,913,913,913,0
20230817,152100,89599279,913,913,913,913,0
20230817,152000,89599279,913,913,913,913,0
20230817,151900,89599279,913,912,914,904,1820
20230817,151800,87945795,913,913,913,913,9
20230817,151700,87937578,913,913,913,913,0
20230817,151600,87937578,913,913,913,913,35
20230817,151500,87905623,913,913,913,913,15
20230817,151400,87891928,913,913,913,913,6
20230817,151300,87886450,913,913,913,913,0
20230817,151200,87886450,913,913,913,913,0
20230817,151100,87886450,913,913,913,913,0
20230817,151000,87886450,913,906,913,906,41
20230817,150900,87849080,906,906,906,906,0
20230817,150800,87849080,906,906,906,906,500
20230817,150700,87396080,906,906,906,906,0
20230817,150600,87396080,906,906,906,906,0
20230817,150500,87396080,906,906,906,906,1
20230817,150400,87395174,914,914,914,914,0
20230817,150300,87395174,914,914,914,914,0
20230817,150200,87395174,914,914,914,914,0
20230817,150100,87395174,914,914,914,914,1
20230817,150000,87394260,912,912,912,912,230
20230817,145900,87184500,912,912,912,912,0
20230817,145800,87184500,912,912,912,912,274
20230817,145700,86934612,912,912,912,912,0
20230817,145600,86934612,912,912,912,912,0
20230817,145500,86934612,912,910,912,910,1000
20230817,145400,86024012,907,907,907,907,0
20230817,145300,86024012,907,907,907,907,0
20230817,145200,86024012,907,907,907,907,0
20230817,145100,86024012,907,907,907,907,0
20230817,145000,86024012,907,907,907,907,0
20230817,144900,86024012,907,907,907,907,1433
20230817,144800,84724281,905,905,905,905,1560
20230817,144700,83312481,905,905,905,905,0
20230817,144600,83312481,905,905,905,905,0
20230817,144500,83312481,905,905,905,904,1411
20230817,144400,82035530,905,905,905,905,0
20230817,144300,82035530,905,905,905,905,62
20230817,144200,81979420,905,905,905,905,0
20230817,144100,81979420,905,905,905,905,0
20230817,144000,81979420,905,905,905,905,20
20230817,143900,81961320,907,907,907,907,110
20230817,143800,81861550,901,903,903,901,1164
20230817,143700,80811609,907,907,907,907,1
20230817,143600,80810702,903,903,903,903,0
20230817,143500,80810702,903,903,903,903,0
20230817,143400,80810702,903,903,903,903,0
20230817,143300,80810702,903,907,907,903,230
20230817,143200,80602648,908,908,908,908,0
20230817,143100,80602648,908,908,908,908,0
20230817,143000,80602648,908,910,911,908,624
20230817,142900,80035211,912,912,912,912,0
20230817,142800,80035211,912,912,912,912,192
20230817,142700,79860107,912,912,912,912,4
20230817,142600,79856459,914,914,914,914,0
20230817,142500,79856459,914,914,914,914,0
20230817,142400,79856459,914,914,914,914,0
20230817,142300,79856459,914,914,914,914,0
20230817,142200,79856459,914,914,914,914,0
20230817,142100,79856459,914,914,914,914,0
20230817,142000,79856459,914,914,914,914,0
20230817,141900,79856459,914,914,914,914,0
20230817,141800,79856459,914,914,914,914,0
20230817,141700,79856459,914,914,914,914,0
20230817,141600,79856459,914,914,914,914,0
20230817,141500,79856459,914,914,914,914,0
20230817,141400,79856459,914,913,914,913,2
20230817,141300,79854632,909,909,909,909,0
20230817,141200,79854632,909,909,909,909,0
20230817,141100,79854632,909,909,909,909,0
20230817,141000,79854632,909,909,909,909,4
20230817,140900,79850996,909,909,909,909,0
20230817,140800,79850996,909,909,909,909,230
20230817,140700,79641926,909,909,909,909,0
20230817,140600,79641926,909,909,909,909,0
20230817,140500,79641926,909,909,909,909,145
20230817,140400,79510121,914,914,914,914,20
20230817,140300,79491841,914,914,914,914,0
20230817,140200,79491841,914,914,914,914,10
20230817,140100,79482701,914,914,914,914,0
20230817,140000,79482701,914,914,914,914,0
20230817,135900,79482701,914,914,914,914,0
20230817,135800,79482701,914,914,914,914,129
20230817,135700,79364795,914,914,914,914,0
20230817,135600,79364795,914,914,914,914,0
20230817,135500,79364795,914,914,914,914,0
20230817,135400,79364795,914,914,914,914,0
20230817,135300,79364795,914,914,914,914,0
20230817,135200,79364795,914,914,914,914,0
20230817,135100,79364795,914,914,914,914,0
20230817,135000,79364795,914,914,914,914,0
20230817,134900,79364795,914,914,914,914,0
20230817,134800,79364795,914,906,914,906,26
20230817,134700,79341079,914,914,914,914,1
20230817,134600,79340165,906,906,906,906,0
20230817,134500,79340165,906,906,906,906,0
20230817,134400,79340165,906,906,906,906,0
20230817,134300,79340165,906,910,910,906,230
20230817,134200,79131093,910,910,910,910,0
20230817,134100,79131093,910,910,910,910,1562
20230817,134000,77709673,910,909,910,909,728
20230817,133900,77047576,909,909,909,909,0
20230817,133800,77047576,909,909,909,909,0
20230817,133700,77047576,909,909,909,909,0
20230817,133600,77047576,909,909,909,909,0
20230817,133500,77047576,909,909,909,909,0
20230817,133400,77047576,909,908,909,908,90
20230817,133300,76965836,909,909,909,909,0
20230817,133200,76965836,909,909,909,909,0
20230817,133100,76965836,909,909,909,909,0
20230817,133000,76965836,909,909,909,909,0
20230817,132900,76965836,909,909,909,909,0
20230817,132800,76965836,909,909,909,909,46
20230817,132700,76924022,909,909,909,909,0
20230817,132600,76924022,909,909,909,909,50
20230817,132500,76878572,909,909,909,909,0
20230817,132400,76878572,909,909,909,909,1
20230817,132300,76877663,906,906,906,906,0
20230817,132200,76877663,906,906,906,906,0
20230817,132100,76877663,906,906,906,906,937
20230817,132000,76028741,906,906,906,906,121
20230817,131900,75919115,906,906,906,906,432
20230817,131800,75527723,908,904,908,904,235
20230817,131700,75315267,909,909,909,909,0
20230817,131600,75315267,909,909,909,909,0
20230817,131500,75315267,909,909,909,909,1
20230817,131400,75314358,903,903,903,903,372
20230817,131300,74978442,903,903,903,903,0
20230817,131200,74978442,903,903,903,903,0
20230817,131100,74978442,903,903,903,903,0
20230817,131000,74978442,903,903,903,903,4
20230817,130900,74974830,910,910,910,910,93
20230817,130800,74890200,905,905,905,905,210
20230817,130700,74700150,914,914,914,914,0
20230817,130600,74700150,914,914,914,914,0
20230817,130500,74700150,914,914,914,914,0
20230817,130400,74700150,914,914,914,914,0
20230817,130300,74700150,914,914,914,914,0
20230817,130200,74700150,914,914,914,914,3
20230817,130100,74697408,914,914,914,914,7
20230817,130000,74691010,914,914,914,914,0
20230817,125900,74691010,914,914,914,914,1
20230817,125800,74690096,912,912,912,912,0
20230817,125700,74690096,912,912,912,912,0
20230817,125600,74690096,912,912,912,912,0
20230817,125500,74690096,912,912,912,912,0
20230817,125400,74690096,912,912,912,912,0
20230817,125300,74690096,912,913,913,902,232
20230817,125200,74480571,913,913,913,913,25
20230817,125100,74457746,913,913,913,913,0
20230817,125000,74457746,913,913,913,913,0
20230817,124900,74457746,913,913,913,913,23
20230817,124800,74436747,913,913,913,913,0
20230817,124700,74436747,913,913,913,913,0
20230817,124600,74436747,913,913,913,913,0
20230817,124500,74436747,913,913,913,913,0
20230817,124400,74436747,913,913,913,913,0
20230817,124300,74436747,913,913,913,913,0
20230817,124200,74436747,913,913,913,913,0
20230817,124100,74436747,913,913,913,913,0
20230817,124000,74436747,913,913,913,913,0
20230817,123900,74436747,913,913,913,913,0
20230817,123800,74436747,913,913,913,913,0
20230817,123700,74436747,913,913,913,913,1203
20230817,123600,73338408,913,913,913,913,1
20230817,123500,73337495,913,913,913,913,0
20230817,123400,73337495,913,913,913,913,0
20230817,123300,73337495,913,913,913,913,3
20230817,123200,73334756,908,908,908,908,0
20230817,123100,73334756,908,908,908,908,0
20230817,123000,73334756,908,908,908,908,1326
20230817,122900,72130748,914,914,914,914,1
20230817,122800,72129834,908,908,908,908,231
20230817,122700,71920086,914,914,914,914,0
20230817,122600,71920086,914,914,914,914,0
20230817,122500,71920086,914,914,914,914,0
20230817,122400,71920086,914,914,914,914,0
20230817,122300,71920086,914,914,914,914,0
20230817,122200,71920086,914,914,914,914,0
20230817,122100,71920086,914,914,914,914,0
20230817,122000,71920086,914,907,914,907,3303
20230817,121900,68918477,908,908,908,908,0
20230817,121800,68918477,908,908,908,908,0
20230817,121700,68918477,908,908,908,908,1
20230817,121600,68917569,903,903,903,903,1976
20230817,121500,67133241,903,903,903,903,24
20230817,121400,67111569,903,901,903,901,2332
20230817,121300,65009773,901,901,901,901,0
20230817,121200,65009773,901,901,901,901,0
20230817,121100,65009773,901,901,901,901,0
20230817,121000,65009773,901,901,901,901,5
20230817,120900,65005268,901,901,901,901,134
20230817,120800,64884534,901,901,901,901,0
20230817,120700,64884534,901,901,901,901,0
20230817,120600,64884534,901,901,901,901,8
20230817,120500,64877326,903,903,903,903,20
20230817,120400,64859266,903,903,903,903,1618
20230817,120300,63398212,901,902,902,901,232
20230817,120200,63189179,903,903,903,903,0
20230817,120100,63189179,903,903,903,903,0
20230817,120000,63189179,903,903,903,903,0
20230817,115900,63189179,903,903,903,903,0
20230817,115800,63189179,903,903,903,903,78
20230817,115700,63118745,903,903,903,903,7
20230817,115600,63112424,903,903,903,903,11
20230817,115500,63102491,903,903,903,903,102
20230817,115400,63010385,907,906,907,906,300
20230817,115300,62738476,907,907,907,907,0
20230817,115200,62738476,907,907,907,907,0
20230817,115100,62738476,907,907,907,907,0
20230817,115000,62738476,907,907,907,907,0
20230817,114900,62738476,907,907,907,907,0
20230817,114800,62738476,907,907,907,907,0
20230817,114700,62738476,907,907,907,907,0
20230817,114600,62738476,907,907,907,907,0
20230817,114500,62738476,907,907,907,907,0
20230817,114400,62738476,907,907,907,907,0
20230817,114300,62738476,907,907,907,907,2
20230817,114200,62736662,900,900,900,900,0
20230817,114100,62736662,900,900,900,900,0
20230817,114000,62736662,900,900,900,900,0
20230817,113900,62736662,900,900,900,900,0
20230817,113800,62736662,900,903,903,900,231
20230817,113700,62528216,904,904,904,904,374
20230817,113600,62190120,907,907,907,907,78
20230817,113500,62119374,908,908,908,908,0
20230817,113400,62119374,908,908,908,908,0
20230817,113300,62119374,908,908,908,908,276
20230817,113200,61868766,909,909,909,909,0
20230817,113100,61868766,909,909,909,909,128
20230817,113000,61752414,908,908,908,908,0
20230817,112900,61752414,908,908,908,908,0
20230817,112800,61752414,908,908,908,908,0
20230817,112700,61752414,908,908,908,908,0
20230817,112600,61752414,908,908,908,908,0
20230817,112500,61752414,908,908,908,908,0
20230817,112400,61752414,908,908,908,908,0
20230817,112300,61752414,908,908,908,908,0
20230817,112200,61752414,908,908,908,908,0
20230817,112100,61752414,908,909,909,908,48
20230817,112000,61708814,905,905,905,905,0
20230817,111900,61708814,905,905,905,905,0
20230817,111800,61708814,905,905,905,905,0
20230817,111700,61708814,905,905,905,905,0
20230817,111600,61708814,905,905,905,905,381
20230817,111500,61364009,905,905,905,905,548
20230817,111400,60868069,905,905,905,905,0
20230817,111300,60868069,905,906,906,902,1050
20230817,111200,59917611,905,905,905,905,0
20230817,111100,59917611,905,905,905,905,4084
20230817,111000,56221591,902,904,904,902,15
20230817,110900,56208041,906,906,906,906,277
20230817,110800,55957079,905,905,905,905,0
20230817,110700,55957079,905,905,905,905,0
20230817,110600,55957079,905,905,905,905,0
20230817,110500,55957079,905,905,905,905,0
20230817,110400,55957079,905,905,905,905,0
20230817,110300,55957079,905,905,905,905,0
20230817,110200,55957079,905,905,905,905,0
20230817,110100,55957079,905,905,905,905,2010
20230817,110000,54138029,902,902,902,902,0
20230817,105900,54138029,902,902,902,902,0
20230817,105800,54138029,902,902,902,902,0
20230817,105700,54138029,902,902,902,902,500
20230817,105600,53687029,893,893,893,893,0
20230817,105500,53687029,893,893,893,893,0
20230817,105400,53687029,893,902,902,893,1870
20230817,105300,52012731,904,904,904,904,0
20230817,105200,52012731,904,904,904,904,0
20230817,105100,52012731,904,903,904,903,322
20230817,105000,51721765,900,900,900,900,0
20230817,104900,51721765,900,900,900,900,0
20230817,104800,51721765,900,902,902,900,231
20230817,104700,51513657,902,905,905,902,2104
20230817,104600,49609846,907,907,907,907,0
20230817,104500,49609846,907,907,907,907,0
20230817,104400,49609846,907,907,907,907,0
20230817,104300,49609846,907,907,907,907,0
20230817,104200,49609846,907,907,907,907,0
20230817,104100,49609846,907,907,907,907,0
20230817,104000,49609846,907,907,907,907,0
20230817,103900,49609846,907,907,907,907,0
20230817,103800,49609846,907,907,907,907,302
20230817,103700,49335932,907,907,907,907,87
20230817,103600,49257023,915,904,915,904,2380
20230817,103500,47098471,896,896,896,896,0
20230817,103400,47098471,896,896,896,896,0
20230817,103300,47098471,896,896,896,896,0
20230817,103200,47098471,896,896,896,896,300
20230817,103100,46829671,896,895,907,895,1135
20230817,103000,45813784,892,892,892,892,0
20230817,102900,45813784,892,901,901,892,2200
20230817,102800,43840883,902,902,902,902,0
20230817,102700,43840883,902,902,902,902,0
20230817,102600,43840883,902,902,902,902,151
20230817,102500,43704681,913,913,913,913,0
20230817,102400,43704681,913,913,913,913,0
20230817,102300,43704681,913,913,913,913,0
20230817,102200,43704681,913,913,913,913,0
20230817,102100,43704681,913,906,913,906,390
20230817,102000,43350522,906,906,906,906,429
20230817,101900,42961848,900,900,900,900,0
20230817,101800,42961848,900,902,902,900,1622
20230817,101700,41501617,906,906,906,906,2
20230817,101600,41499805,900,905,905,900,1600
20230817,101500,40058413,906,906,906,906,0
20230817,101400,40058413,906,906,906,906,0
20230817,101300,40058413,906,906,906,906,6
20230817,101200,40052977,907,907,907,907,774
20230817,101100,39350959,909,909,909,909,362
20230817,101000,39021901,914,908,914,908,107
20230817,100900,38924135,913,913,913,913,0
20230817,100800,38924135,913,913,913,913,0
20230817,100700,38924135,913,913,913,913,0
20230817,100600,38924135,913,913,913,913,241
20230817,100500,38704102,912,912,912,912,35
20230817,100400,38672182,910,910,910,910,250
20230817,100300,38444682,909,909,909,909,0
20230817,100200,38444682,909,909,909,909,0
20230817,100100,38444682,909,909,909,909,0
20230817,100000,38444682,909,909,909,908,684
20230817,095900,37823010,909,909,909,909,102
20230817,095800,37730292,909,909,909,909,0
20230817,095700,37730292,909,909,909,909,0
20230817,095600,37730292,909,909,909,909,2
20230817,095500,37728474,909,908,909,908,9
20230817,095400,37720300,909,909,909,909,0
20230817,095300,37720300,909,909,909,909,32
20230817,095200,37691212,910,910,910,910,502
20230817,095100,37234392,913,909,913,909,805
20230817,095000,36501931,909,910,910,909,574
20230817,094900,35980153,913,913,913,913,50
20230817,094800,35934503,914,914,914,914,0
20230817,094700,35934503,914,914,914,914,300
20230817,094600,35660303,914,911,914,911,93
20230817,094500,35575522,910,909,910,909,1382
20230817,094400,34319084,909,910,910,909,49
20230817,094300,34274538,910,910,910,910,1
20230817,094200,34273628,912,905,912,905,683
20230817,094100,33655506,906,906,906,906,547
20230817,094000,33159924,914,914,914,914,77
20230817,093900,33089546,905,905,905,905,0
20230817,093800,33089546,905,905,905,905,0
20230817,093700,33089546,905,911,911,905,1157
20230817,093600,32037919,901,901,905,901,3819
20230817,093500,28586396,901,900,901,900,1267
20230817,093400,27445096,900,899,900,899,36
20230817,093300,27412722,899,896,899,896,241
20230817,093200,27196783,895,898,899,895,2320
20230817,093100,25118362,898,898,898,898,5
20230817,093000,25113872,899,899,899,899,105
20230817,092900,25019477,898,895,898,895,1725
20230817,092800,23472286,893,893,893,893,1117
20230817,092700,22474805,893,893,893,893,0
20230817,092600,22474805,893,894,894,893,1197
20230817,092500,21405879,893,894,894,893,2652
20230817,092400,19037529,894,896,896,894,1922
20230817,092300,17316016,896,898,898,896,216
20230817,092200,17122050,894,894,894,894,0
20230817,092100,17122050,894,895,895,894,900
20230817,092000,16317135,901,901,901,901,9
20230817,091900,16309026,901,901,901,901,10
20230817,091800,16300016,901,901,901,901,1
20230817,091700,16299115,894,894,894,894,0
20230817,091600,16299115,894,894,894,894,0
20230817,091500,16299115,894,894,894,894,1924
20230817,091400,14579059,895,895,895,894,1356
20230817,091300,13365460,895,895,897,893,536
20230817,091200,12885746,895,895,895,895,19
20230817,091100,12868741,895,895,895,895,1308
20230817,091000,11698081,895,904,904,895,839
20230817,090900,10945163,899,900,900,899,1593
20230817,090800,9513032,905,893,905,893,764
20230817,090700,8828571,894,898,898,894,1588
20230817,090600,7405543,897,898,898,897,415
20230817,090500,7033202,896,893,896,893,2153
20230817,090400,5104699,893,893,893,893,266
20230817,090300,4867161,893,893,893,893,0
20230817,090200,4867161,893,896,896,893,803
20230817,090100,4148663,896,905,905,896,169
20230817,090000,3997095,905,901,905,900,4437