KissMeData/083660/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193700,112255974,1273,1273,1273,1273,2000
20230809,193600,112255974,1273,1273,1273,1273,0
20230809,193500,112255974,1273,1273,1273,1273,0
20230809,193400,112255974,1273,1273,1273,1273,0
20230809,193300,112255974,1273,1273,1273,1273,0
20230809,193200,112255974,1273,1273,1273,1273,0
20230809,193100,112255974,1273,1273,1273,1273,0
20230809,193000,112255974,1273,1273,1273,1273,0
20230809,192900,112255974,1273,1273,1273,1273,0
20230809,192800,112255974,1273,1273,1273,1273,0
20230809,192700,112255974,1273,1273,1273,1273,0
20230809,192600,112255974,1273,1273,1273,1273,0
20230809,192500,112255974,1273,1273,1273,1273,0
20230809,192400,112255974,1273,1273,1273,1273,0
20230809,192300,112255974,1273,1273,1273,1273,0
20230809,192200,112255974,1273,1273,1273,1273,0
20230809,192100,112255974,1273,1273,1273,1273,0
20230809,192000,112255974,1273,1273,1273,1273,0
20230809,191900,112255974,1273,1273,1273,1273,0
20230809,191800,112255974,1273,1273,1273,1273,0
20230809,191700,112255974,1273,1273,1273,1273,0
20230809,191600,112255974,1273,1273,1273,1273,0
20230809,191500,112255974,1273,1273,1273,1273,0
20230809,191400,112255974,1273,1273,1273,1273,0
20230809,191300,112255974,1273,1273,1273,1273,0
20230809,191200,112255974,1273,1273,1273,1273,0
20230809,191100,112255974,1273,1273,1273,1273,0
20230809,191000,112255974,1273,1273,1273,1273,0
20230809,190900,112255974,1273,1273,1273,1273,0
20230809,190800,112255974,1273,1273,1273,1273,0
20230809,190700,112255974,1273,1273,1273,1273,2000
20230809,190600,112255974,1273,1273,1273,1273,0
20230809,190500,112255974,1273,1273,1273,1273,0
20230809,190400,112255974,1273,1273,1273,1273,0
20230809,190300,112255974,1273,1273,1273,1273,0
20230809,190200,112255974,1273,1273,1273,1273,0
20230809,190100,112255974,1273,1273,1273,1273,0
20230809,190000,112255974,1273,1273,1273,1273,0
20230809,185900,112255974,1273,1273,1273,1273,0
20230809,185800,112255974,1273,1273,1273,1273,0
20230809,185700,112255974,1273,1273,1273,1273,0
20230809,185600,112255974,1273,1273,1273,1273,0
20230809,185500,112255974,1273,1273,1273,1273,0
20230809,185400,112255974,1273,1273,1273,1273,0
20230809,185300,112255974,1273,1273,1273,1273,0
20230809,185200,112255974,1273,1273,1273,1273,0
20230809,185100,112255974,1273,1273,1273,1273,0
20230809,185000,112255974,1273,1273,1273,1273,0
20230809,184900,112255974,1273,1273,1273,1273,0
20230809,184800,112255974,1273,1273,1273,1273,0
20230809,184700,112255974,1273,1273,1273,1273,0
20230809,184600,112255974,1273,1273,1273,1273,0
20230809,184500,112255974,1273,1273,1273,1273,0
20230809,184400,112255974,1273,1273,1273,1273,0
20230809,184300,112255974,1273,1273,1273,1273,0
20230809,184200,112255974,1273,1273,1273,1273,0
20230809,184100,112255974,1273,1273,1273,1273,0
20230809,184000,112255974,1273,1273,1273,1273,0
20230809,183900,112255974,1273,1273,1273,1273,0
20230809,183800,112255974,1273,1273,1273,1273,0
20230809,183700,112255974,1273,1273,1273,1273,2000
20230809,183600,112255974,1273,1273,1273,1273,0
20230809,183500,112255974,1273,1273,1273,1273,0
20230809,183400,112255974,1273,1273,1273,1273,0
20230809,183300,112255974,1273,1273,1273,1273,0
20230809,183200,112255974,1273,1273,1273,1273,0
20230809,183100,112255974,1273,1273,1273,1273,0
20230809,183000,112255974,1273,1273,1273,1273,0
20230809,182900,112255974,1273,1273,1273,1273,0
20230809,182800,112255974,1273,1273,1273,1273,0
20230809,182700,112255974,1273,1273,1273,1273,0
20230809,182600,112255974,1273,1273,1273,1273,0
20230809,182500,112255974,1273,1273,1273,1273,0
20230809,182400,112255974,1273,1273,1273,1273,0
20230809,182300,112255974,1273,1273,1273,1273,0
20230809,182200,112255974,1273,1273,1273,1273,0
20230809,182100,112255974,1273,1273,1273,1273,0
20230809,182000,112255974,1273,1273,1273,1273,0
20230809,181900,112255974,1273,1273,1273,1273,0
20230809,181800,112255974,1273,1273,1273,1273,0
20230809,181700,112255974,1273,1273,1273,1273,0
20230809,181600,112255974,1273,1273,1273,1273,0
20230809,181500,112255974,1273,1273,1273,1273,0
20230809,181400,112255974,1273,1273,1273,1273,0
20230809,181300,112255974,1273,1273,1273,1273,0
20230809,181200,112255974,1273,1273,1273,1273,0
20230809,181100,112255974,1273,1273,1273,1273,0
20230809,181000,112255974,1273,1273,1273,1273,0
20230809,180900,112255974,1273,1273,1273,1273,0
20230809,180800,112255974,1273,1273,1273,1273,0
20230809,180700,112255974,1273,1273,1273,1273,2000
20230809,180600,112255974,1273,1273,1273,1273,0
20230809,180500,112255974,1273,1273,1273,1273,0
20230809,180400,112255974,1273,1273,1273,1273,0
20230809,180300,112255974,1273,1273,1273,1273,0
20230809,180200,112255974,1273,1273,1273,1273,0
20230809,180100,112255974,1273,1273,1273,1273,0
20230809,180000,112255974,1273,1273,1273,1273,0
20230809,175900,112255974,1273,1273,1273,1273,0
20230809,175800,112255974,1273,1273,1273,1273,0
20230809,175700,112255974,1273,1273,1273,1273,0
20230809,175600,112255974,1273,1273,1273,1273,0
20230809,175500,112255974,1273,1273,1273,1273,0
20230809,175400,112255974,1273,1273,1273,1273,0
20230809,175300,112255974,1273,1273,1273,1273,0
20230809,175200,112255974,1273,1273,1273,1273,0
20230809,175100,112255974,1273,1273,1273,1273,0
20230809,175000,112255974,1273,1273,1273,1273,0
20230809,174900,112255974,1273,1273,1273,1273,0
20230809,174800,112255974,1273,1273,1273,1273,0
20230809,174700,112255974,1273,1273,1273,1273,0
20230809,174600,112255974,1273,1273,1273,1273,0
20230809,174500,112255974,1273,1273,1273,1273,0
20230809,174400,112255974,1273,1273,1273,1273,0
20230809,174300,112255974,1273,1273,1273,1273,0
20230809,174200,112255974,1273,1273,1273,1273,0
20230809,174100,112255974,1273,1273,1273,1273,0
20230809,174000,112255974,1273,1273,1273,1273,0
20230809,173900,112255974,1273,1273,1273,1273,0
20230809,173800,112255974,1273,1273,1273,1273,0
20230809,173700,112255974,1273,1273,1273,1273,2000
20230809,173600,112255974,1273,1273,1273,1273,0
20230809,173500,112255974,1273,1273,1273,1273,0
20230809,173400,112255974,1273,1273,1273,1273,0
20230809,173300,112255974,1273,1273,1273,1273,0
20230809,173200,112255974,1273,1273,1273,1273,0
20230809,173100,112255974,1273,1273,1273,1273,0
20230809,173000,112255974,1273,1273,1273,1273,0
20230809,172900,112255974,1273,1273,1273,1273,0
20230809,172800,112255974,1273,1273,1273,1273,0
20230809,172700,112255974,1273,1273,1273,1273,0
20230809,172600,112255974,1273,1273,1273,1273,0
20230809,172500,112255974,1273,1273,1273,1273,0
20230809,172400,112255974,1273,1273,1273,1273,0
20230809,172300,112255974,1273,1273,1273,1273,0
20230809,172200,112255974,1273,1273,1273,1273,0
20230809,172100,112255974,1273,1273,1273,1273,0
20230809,172000,112255974,1273,1273,1273,1273,0
20230809,171900,112255974,1273,1273,1273,1273,0
20230809,171800,112255974,1273,1273,1273,1273,0
20230809,171700,112255974,1273,1273,1273,1273,0
20230809,171600,112255974,1273,1273,1273,1273,0
20230809,171500,112255974,1273,1273,1273,1273,0
20230809,171400,112255974,1273,1273,1273,1273,0
20230809,171300,112255974,1273,1273,1273,1273,0
20230809,171200,112255974,1273,1273,1273,1273,0
20230809,171100,112255974,1273,1273,1273,1273,0
20230809,171000,112255974,1273,1273,1273,1273,0
20230809,170900,112255974,1273,1273,1273,1273,0
20230809,170800,112255974,1273,1273,1273,1273,0
20230809,170700,112255974,1273,1273,1273,1273,2000
20230809,170600,112255974,1273,1273,1273,1273,0
20230809,170500,112255974,1273,1273,1273,1273,0
20230809,170400,112255974,1273,1273,1273,1273,0
20230809,170300,112255974,1273,1273,1273,1273,0
20230809,170200,112255974,1273,1273,1273,1273,0
20230809,170100,112255974,1273,1273,1273,1273,0
20230809,170000,112255974,1273,1273,1273,1273,0
20230809,165900,112255974,1273,1273,1273,1273,0
20230809,165800,112255974,1273,1273,1273,1273,0
20230809,165700,112255974,1273,1273,1273,1273,0
20230809,165600,112255974,1273,1273,1273,1273,0
20230809,165500,112255974,1273,1273,1273,1273,0
20230809,165400,112255974,1273,1273,1273,1273,0
20230809,165300,112255974,1273,1273,1273,1273,0
20230809,165200,112255974,1273,1273,1273,1273,0
20230809,165100,112255974,1273,1273,1273,1273,0
20230809,165000,112255974,1273,1273,1273,1273,0
20230809,164900,112255974,1273,1273,1273,1273,0
20230809,164800,112255974,1273,1273,1273,1273,0
20230809,164700,112255974,1273,1273,1273,1273,0
20230809,164600,112255974,1273,1273,1273,1273,0
20230809,164500,112255974,1273,1273,1273,1273,0
20230809,164400,112255974,1273,1273,1273,1273,0
20230809,164300,112255974,1273,1273,1273,1273,0
20230809,164200,112255974,1273,1273,1273,1273,0
20230809,164100,112255974,1273,1273,1273,1273,0
20230809,164000,112255974,1273,1273,1273,1273,0
20230809,163900,112255974,1273,1273,1273,1273,0
20230809,163800,112255974,1273,1273,1273,1273,0
20230809,163700,112255974,1273,1273,1273,1273,2000
20230809,163600,112255974,1273,1273,1273,1273,0
20230809,163500,112255974,1273,1273,1273,1273,0
20230809,163400,112255974,1273,1273,1273,1273,0
20230809,163300,112255974,1273,1273,1273,1273,0
20230809,163200,112255974,1273,1273,1273,1273,0
20230809,163100,112255974,1273,1273,1273,1273,0
20230809,163000,112255974,1273,1273,1273,1273,0
20230809,162900,112255974,1273,1273,1273,1273,0
20230809,162800,112255974,1273,1273,1273,1273,0
20230809,162700,112255974,1273,1273,1273,1273,0
20230809,162600,112255974,1273,1273,1273,1273,0
20230809,162500,112255974,1273,1273,1273,1273,0
20230809,162400,112255974,1273,1273,1273,1273,0
20230809,162300,112255974,1273,1273,1273,1273,0
20230809,162200,112255974,1273,1273,1273,1273,0
20230809,162100,112255974,1273,1273,1273,1273,0
20230809,162000,112255974,1273,1273,1273,1273,0
20230809,161900,112255974,1273,1273,1273,1273,0
20230809,161800,112255974,1273,1273,1273,1273,0
20230809,161700,112255974,1273,1273,1273,1273,0
20230809,161600,112255974,1273,1273,1273,1273,0
20230809,161500,112255974,1273,1273,1273,1273,0
20230809,161400,112255974,1273,1273,1273,1273,0
20230809,161300,112255974,1273,1273,1273,1273,0
20230809,161200,112255974,1273,1273,1273,1273,0
20230809,161100,112255974,1273,1273,1273,1273,0
20230809,161000,112255974,1273,1273,1273,1273,0
20230809,160900,112255974,1273,1273,1273,1273,0
20230809,160800,112255974,1273,1273,1273,1273,0
20230809,160700,112255974,1273,1273,1273,1273,2000
20230809,160600,112255974,1273,1273,1273,1273,0
20230809,160500,112255974,1273,1273,1273,1273,0
20230809,160400,112255974,1273,1273,1273,1273,0
20230809,160300,112255974,1273,1273,1273,1273,0
20230809,160200,112255974,1273,1273,1273,1273,0
20230809,160100,112255974,1273,1273,1273,1273,0
20230809,160000,112255974,1273,1273,1273,1273,0
20230809,155900,112255974,1273,1273,1273,1273,0
20230809,155800,112255974,1273,1273,1273,1273,0
20230809,155700,112255974,1273,1273,1273,1273,0
20230809,155600,112255974,1273,1273,1273,1273,0
20230809,155500,112255974,1273,1273,1273,1273,0
20230809,155400,112255974,1273,1273,1273,1273,0
20230809,155300,112255974,1273,1273,1273,1273,0
20230809,155200,112255974,1273,1273,1273,1273,0
20230809,155100,112255974,1273,1273,1273,1273,0
20230809,155000,112255974,1273,1273,1273,1273,0
20230809,154900,112255974,1273,1273,1273,1273,0
20230809,154800,112255974,1273,1273,1273,1273,0
20230809,154700,112255974,1273,1273,1273,1273,0
20230809,154600,112255974,1273,1273,1273,1273,0
20230809,154500,112255974,1273,1273,1273,1273,0
20230809,154400,112255974,1273,1273,1273,1273,0
20230809,154300,112255974,1273,1273,1273,1273,0
20230809,154200,112255974,1273,1273,1273,1273,0
20230809,154100,112255974,1273,1273,1273,1273,0
20230809,154000,112255974,1273,1273,1273,1273,0
20230809,153900,112255974,1273,1273,1273,1273,0
20230809,153800,112255974,1273,1273,1273,1273,0
20230809,153700,112255974,1273,1273,1273,1273,2000
20230809,153600,112255974,1273,1273,1273,1273,0
20230809,153500,112255974,1273,1273,1273,1273,0
20230809,153400,112255974,1273,1273,1273,1273,0
20230809,153300,112255974,1273,1273,1273,1273,0
20230809,153200,112255974,1273,1273,1273,1273,0
20230809,153100,112255974,1273,1273,1273,1273,0
20230809,153000,112255974,1273,1273,1273,1273,2000
20230809,152900,109709974,1272,1272,1272,1272,0
20230809,152800,109709974,1272,1272,1272,1272,0
20230809,152700,109709974,1272,1272,1272,1272,0
20230809,152600,109709974,1272,1272,1272,1272,0
20230809,152500,109709974,1272,1272,1272,1272,0
20230809,152400,109709974,1272,1272,1272,1272,0
20230809,152300,109709974,1272,1272,1272,1272,0
20230809,152200,109709974,1272,1272,1272,1272,0
20230809,152100,109709974,1272,1272,1272,1272,0
20230809,152000,109709974,1272,1272,1272,1272,0
20230809,151900,109709974,1272,1271,1273,1261,942
20230809,151800,108513464,1273,1273,1273,1273,0
20230809,151700,108513464,1273,1273,1273,1273,0
20230809,151600,108513464,1273,1273,1273,1273,0
20230809,151500,108513464,1273,1273,1273,1273,0
20230809,151400,108513464,1273,1273,1273,1273,0
20230809,151300,108513464,1273,1267,1273,1267,6
20230809,151200,108505856,1274,1272,1274,1272,1128
20230809,151100,107070952,1274,1268,1274,1268,315
20230809,151000,106670294,1275,1275,1275,1275,0
20230809,150900,106670294,1275,1275,1275,1275,0
20230809,150800,106670294,1275,1275,1275,1275,0
20230809,150700,106670294,1275,1271,1275,1271,63
20230809,150600,106590167,1260,1263,1263,1260,950
20230809,150500,105392612,1276,1268,1276,1268,270
20230809,150400,105049685,1269,1269,1269,1269,0
20230809,150300,105049685,1269,1269,1269,1269,0
20230809,150200,105049685,1269,1268,1269,1268,30
20230809,150100,105011638,1268,1268,1268,1268,0
20230809,150000,105011638,1268,1261,1268,1261,3001
20230809,145900,101227370,1270,1270,1270,1270,0
20230809,145800,101227370,1270,1266,1270,1266,10
20230809,145700,101214682,1270,1267,1270,1267,100
20230809,145600,101087744,1265,1265,1265,1265,50
20230809,145500,101024494,1276,1276,1276,1276,0
20230809,145400,101024494,1276,1276,1276,1276,0
20230809,145300,101024494,1276,1276,1276,1276,0
20230809,145200,101024494,1276,1276,1276,1276,0
20230809,145100,101024494,1276,1276,1276,1276,0
20230809,145000,101024494,1276,1276,1276,1276,0
20230809,144900,101024494,1276,1265,1276,1265,124
20230809,144800,100867595,1265,1265,1265,1265,0
20230809,144700,100867595,1265,1265,1265,1265,780
20230809,144600,99880895,1276,1276,1276,1276,0
20230809,144500,99880895,1276,1276,1276,1276,0
20230809,144400,99880895,1276,1276,1276,1276,0
20230809,144300,99880895,1276,1263,1276,1260,1301
20230809,144200,98239833,1262,1262,1262,1262,0
20230809,144100,98239833,1262,1278,1278,1262,1600
20230809,144000,96215623,1278,1278,1278,1278,1
20230809,143900,96214345,1262,1281,1281,1262,3001
20230809,143800,92421497,1269,1269,1269,1269,0
20230809,143700,92421497,1269,1266,1269,1266,599
20230809,143600,91661666,1266,1270,1270,1266,1200
20230809,143500,90139596,1270,1270,1270,1270,100
20230809,143400,90012596,1265,1278,1278,1265,100
20230809,143300,89885551,1279,1279,1279,1279,0
20230809,143200,89885551,1279,1279,1279,1279,2
20230809,143100,89882993,1280,1280,1280,1280,0
20230809,143000,89882993,1280,1280,1280,1280,0
20230809,142900,89882993,1280,1280,1280,1280,2
20230809,142800,89880433,1273,1273,1273,1273,1000
20230809,142700,88607433,1285,1285,1285,1285,0
20230809,142600,88607433,1285,1284,1285,1284,281
20230809,142500,88246555,1288,1288,1288,1288,0
20230809,142400,88246555,1288,1278,1288,1277,11001
20230809,142300,74198167,1280,1280,1280,1280,200
20230809,142200,73942167,1279,1278,1279,1278,5
20230809,142100,73935773,1279,1281,1281,1274,5299
20230809,142000,67183227,1287,1288,1290,1287,188
20230809,141900,66941023,1290,1289,1290,1289,100
20230809,141800,66812024,1290,1289,1290,1289,32
20230809,141700,66770771,1289,1289,1289,1289,2
20230809,141600,66768193,1290,1290,1290,1290,0
20230809,141500,66768193,1290,1290,1290,1290,0
20230809,141400,66768193,1290,1290,1290,1290,0
20230809,141300,66768193,1290,1287,1290,1287,300
20230809,141200,66381935,1287,1271,1287,1271,562
20230809,141100,65666063,1270,1278,1284,1270,5895
20230809,141000,58153201,1278,1294,1294,1276,4838
20230809,140900,51944291,1288,1294,1294,1288,5019
20230809,140800,45474800,1290,1290,1290,1290,100
20230809,140700,45345800,1295,1295,1295,1295,100
20230809,140600,45216300,1295,1295,1295,1295,0
20230809,140500,45216300,1295,1295,1295,1295,0
20230809,140400,45216300,1295,1295,1295,1295,0
20230809,140300,45216300,1295,1295,1295,1295,0
20230809,140200,45216300,1295,1295,1295,1295,0
20230809,140100,45216300,1295,1295,1295,1295,100
20230809,140000,45086800,1290,1290,1290,1290,261
20230809,135900,44750110,1290,1290,1290,1289,343
20230809,135800,44307644,1296,1295,1296,1295,1000
20230809,135700,43011699,1297,1297,1297,1297,0
20230809,135600,43011699,1297,1290,1297,1289,1010
20230809,135500,41709721,1296,1295,1296,1295,500
20230809,135400,41061751,1294,1291,1294,1291,526
20230809,135300,40382247,1290,1292,1292,1290,562
20230809,135200,39656796,1292,1297,1297,1292,1927
20230809,135100,37160635,1298,1298,1298,1298,50
20230809,135000,37095735,1303,1303,1303,1303,0
20230809,134900,37095735,1303,1299,1303,1299,170
20230809,134800,36874901,1299,1299,1299,1299,331
20230809,134700,36444932,1304,1304,1304,1304,0
20230809,134600,36444932,1304,1303,1304,1303,20
20230809,134500,36418865,1304,1304,1304,1304,0
20230809,134400,36418865,1304,1304,1304,1304,0
20230809,134300,36418865,1304,1299,1304,1299,158
20230809,134200,36213618,1297,1297,1297,1297,200
20230809,134100,35954218,1297,1299,1299,1297,373
20230809,134000,35469746,1305,1300,1305,1300,201
20230809,133900,35208441,1305,1305,1305,1305,0
20230809,133800,35208441,1305,1305,1305,1305,0
20230809,133700,35208441,1305,1300,1305,1300,602
20230809,133600,34425831,1306,1306,1306,1306,0
20230809,133500,34425831,1306,1307,1307,1306,820
20230809,133400,33354126,1307,1306,1307,1306,51
20230809,133300,33287484,1306,1306,1306,1306,0
20230809,133200,33287484,1306,1298,1306,1298,6
20230809,133100,33279688,1298,1298,1298,1298,16
20230809,133000,33258920,1309,1309,1309,1309,0
20230809,132900,33258920,1309,1309,1309,1309,0
20230809,132800,33258920,1309,1300,1309,1298,1006
20230809,132700,31951993,1313,1313,1313,1313,0
20230809,132600,31951993,1313,1313,1313,1313,0
20230809,132500,31951993,1313,1313,1313,1313,0
20230809,132400,31951993,1313,1313,1313,1313,0
20230809,132300,31951993,1313,1313,1313,1313,0
20230809,132200,31951993,1313,1313,1313,1313,0
20230809,132100,31951993,1313,1313,1313,1313,0
20230809,132000,31951993,1313,1313,1313,1313,0
20230809,131900,31951993,1313,1313,1313,1313,0
20230809,131800,31951993,1313,1313,1313,1313,0
20230809,131700,31951993,1313,1313,1313,1313,1
20230809,131600,31950680,1300,1315,1315,1300,651
20230809,131500,31104297,1316,1316,1316,1316,0
20230809,131400,31104297,1316,1316,1316,1316,0
20230809,131300,31104297,1316,1316,1316,1316,0
20230809,131200,31104297,1316,1316,1316,1316,0
20230809,131100,31104297,1316,1316,1316,1316,0
20230809,131000,31104297,1316,1316,1316,1316,50
20230809,130900,31038497,1316,1316,1316,1316,0
20230809,130800,31038497,1316,1316,1316,1316,0
20230809,130700,31038497,1316,1316,1316,1316,0
20230809,130600,31038497,1316,1316,1316,1316,1
20230809,130500,31037181,1316,1316,1316,1316,0
20230809,130400,31037181,1316,1316,1316,1316,0
20230809,130300,31037181,1316,1316,1316,1316,0
20230809,130200,31037181,1316,1316,1316,1316,0
20230809,130100,31037181,1316,1316,1316,1316,0
20230809,130000,31037181,1316,1316,1316,1316,0
20230809,125900,31037181,1316,1316,1316,1316,0
20230809,125800,31037181,1316,1316,1316,1316,0
20230809,125700,31037181,1316,1316,1316,1316,0
20230809,125600,31037181,1316,1316,1316,1316,1
20230809,125500,31035865,1316,1316,1316,1316,0
20230809,125400,31035865,1316,1316,1316,1316,0
20230809,125300,31035865,1316,1316,1316,1316,0
20230809,125200,31035865,1316,1316,1316,1316,0
20230809,125100,31035865,1316,1316,1316,1316,0
20230809,125000,31035865,1316,1316,1316,1316,0
20230809,124900,31035865,1316,1316,1316,1316,0
20230809,124800,31035865,1316,1316,1316,1316,0
20230809,124700,31035865,1316,1316,1316,1316,1
20230809,124600,31034549,1315,1315,1315,1315,0
20230809,124500,31034549,1315,1315,1315,1315,0
20230809,124400,31034549,1315,1313,1315,1300,237
20230809,124300,30725305,1314,1314,1314,1314,0
20230809,124200,30725305,1314,1314,1314,1314,0
20230809,124100,30725305,1314,1314,1314,1314,0
20230809,124000,30725305,1314,1315,1316,1314,11
20230809,123900,30710832,1315,1315,1315,1315,50
20230809,123800,30645082,1316,1316,1316,1316,0
20230809,123700,30645082,1316,1316,1316,1316,0
20230809,123600,30645082,1316,1316,1316,1316,0
20230809,123500,30645082,1316,1316,1316,1316,100
20230809,123400,30513482,1316,1316,1316,1316,0
20230809,123300,30513482,1316,1316,1316,1316,0
20230809,123200,30513482,1316,1316,1316,1316,0
20230809,123100,30513482,1316,1316,1316,1316,0
20230809,123000,30513482,1316,1316,1316,1316,0
20230809,122900,30513482,1316,1316,1316,1316,0
20230809,122800,30513482,1316,1316,1316,1316,0
20230809,122700,30513482,1316,1316,1316,1316,0
20230809,122600,30513482,1316,1316,1316,1316,0
20230809,122500,30513482,1316,1316,1316,1316,0
20230809,122400,30513482,1316,1316,1316,1316,1
20230809,122300,30512166,1322,1322,1322,1322,0
20230809,122200,30512166,1322,1322,1322,1322,0
20230809,122100,30512166,1322,1322,1322,1322,0
20230809,122000,30512166,1322,1322,1322,1322,0
20230809,121900,30512166,1322,1322,1322,1322,0
20230809,121800,30512166,1322,1322,1322,1322,0
20230809,121700,30512166,1322,1300,1322,1299,127
20230809,121600,30344891,1322,1307,1322,1300,5238
20230809,121500,23511790,1307,1316,1316,1307,1632
20230809,121400,21378100,1325,1325,1325,1325,1
20230809,121300,21376775,1325,1325,1325,1325,0
20230809,121200,21376775,1325,1325,1325,1325,0
20230809,121100,21376775,1325,1325,1325,1325,0
20230809,121000,21376775,1325,1325,1325,1325,1
20230809,120900,21375450,1325,1325,1325,1325,38
20230809,120800,21325100,1328,1328,1328,1328,0
20230809,120700,21325100,1328,1328,1328,1328,0
20230809,120600,21325100,1328,1328,1328,1328,0
20230809,120500,21325100,1328,1328,1328,1328,0
20230809,120400,21325100,1328,1328,1328,1328,0
20230809,120300,21325100,1328,1328,1328,1328,0
20230809,120200,21325100,1328,1328,1328,1328,0
20230809,120100,21325100,1328,1328,1328,1328,0
20230809,120000,21325100,1328,1328,1328,1328,0
20230809,115900,21325100,1328,1328,1328,1328,0
20230809,115800,21325100,1328,1328,1328,1328,0
20230809,115700,21325100,1328,1328,1328,1328,0
20230809,115600,21325100,1328,1328,1328,1328,391
20230809,115500,20805852,1328,1328,1328,1328,147
20230809,115400,20610636,1329,1329,1329,1329,0
20230809,115300,20610636,1329,1329,1329,1329,0
20230809,115200,20610636,1329,1329,1329,1329,0
20230809,115100,20610636,1329,1319,1329,1318,840
20230809,115000,19500890,1320,1320,1320,1320,0
20230809,114900,19500890,1320,1320,1320,1320,0
20230809,114800,19500890,1320,1320,1320,1320,0
20230809,114700,19500890,1320,1320,1320,1320,0
20230809,114600,19500890,1320,1319,1320,1319,147
20230809,114500,19306856,1320,1320,1320,1320,0
20230809,114400,19306856,1320,1320,1320,1320,0
20230809,114300,19306856,1320,1320,1320,1320,0
20230809,114200,19306856,1320,1320,1320,1320,147
20230809,114100,19112816,1308,1309,1309,1308,24
20230809,114000,19081423,1329,1329,1329,1329,0
20230809,113900,19081423,1329,1329,1329,1329,0
20230809,113800,19081423,1329,1329,1329,1329,0
20230809,113700,19081423,1329,1323,1329,1323,147
20230809,113600,18886472,1310,1310,1310,1310,0
20230809,113500,18886472,1310,1310,1310,1310,47
20230809,113400,18824902,1312,1312,1312,1312,0
20230809,113300,18824902,1312,1312,1312,1312,246
20230809,113200,18502150,1312,1312,1312,1312,27
20230809,113100,18466726,1311,1317,1317,1311,1538
20230809,113000,16445701,1317,1317,1317,1317,91
20230809,112900,16325854,1325,1325,1325,1325,0
20230809,112800,16325854,1325,1324,1325,1324,148
20230809,112700,16129774,1325,1325,1325,1325,0
20230809,112600,16129774,1325,1323,1325,1322,110
20230809,112500,15984138,1325,1325,1325,1325,0
20230809,112400,15984138,1325,1323,1325,1323,148
20230809,112300,15788155,1329,1329,1329,1329,0
20230809,112200,15788155,1329,1329,1329,1329,0
20230809,112100,15788155,1329,1329,1329,1329,0
20230809,112000,15788155,1329,1329,1329,1329,0
20230809,111900,15788155,1329,1322,1329,1322,148
20230809,111800,15592043,1322,1322,1322,1322,6
20230809,111700,15584111,1323,1318,1323,1318,1300
20230809,111600,13868586,1319,1318,1319,1318,50
20230809,111500,13802658,1319,1318,1319,1318,148
20230809,111400,13607491,1319,1317,1319,1317,100
20230809,111300,13475691,1318,1318,1318,1318,0
20230809,111200,13475691,1318,1318,1318,1318,0
20230809,111100,13475691,1318,1317,1318,1317,10
20230809,111000,13462516,1318,1316,1318,1316,148
20230809,110900,13267529,1318,1318,1318,1318,0
20230809,110800,13267529,1318,1317,1318,1317,10
20230809,110700,13254350,1306,1306,1306,1306,352
20230809,110600,12794638,1319,1319,1319,1319,148
20230809,110500,12599426,1324,1307,1324,1307,269
20230809,110400,12247673,1328,1314,1328,1307,1770
20230809,110300,9927073,1329,1315,1329,1315,39
20230809,110200,9875648,1330,1324,1330,1314,106
20230809,110100,9735541,1313,1313,1330,1313,317
20230809,110000,9315833,1314,1313,1330,1313,161
20230809,105900,9103525,1314,1314,1314,1314,0
20230809,105800,9103525,1314,1329,1330,1314,33
20230809,105700,9059997,1330,1329,1331,1313,424
20230809,105600,8499948,1329,1313,1331,1313,127
20230809,105500,8332123,1330,1324,1330,1313,55
20230809,105400,8259608,1332,1332,1332,1332,0
20230809,105300,8259608,1332,1332,1332,1332,0
20230809,105200,8259608,1332,1330,1332,1330,148
20230809,105100,8062525,1331,1331,1331,1331,0
20230809,105000,8062525,1331,1331,1331,1331,0
20230809,104900,8062525,1331,1331,1331,1331,0
20230809,104800,8062525,1331,1328,1332,1314,244
20230809,104700,7738191,1314,1314,1314,1314,33
20230809,104600,7694829,1332,1332,1332,1332,0
20230809,104500,7694829,1332,1314,1332,1314,66
20230809,104400,7607563,1332,1314,1339,1314,391
20230809,104300,7091733,1340,1333,1340,1333,148
20230809,104200,6893847,1333,1314,1333,1314,6
20230809,104100,6885909,1340,1340,1340,1340,0
20230809,104000,6885909,1340,1334,1340,1334,33
20230809,103900,6841818,1313,1337,1340,1313,198
20230809,103800,6577837,1337,1316,1338,1315,30
20230809,103700,6538058,1337,1335,1337,1316,38
20230809,103600,6487583,1316,1318,1339,1316,65
20230809,103500,6401354,1339,1318,1339,1318,12
20230809,103400,6385412,1340,1338,1340,1338,159
20230809,103300,6172373,1339,1339,1339,1339,0
20230809,103200,6172373,1339,1315,1340,1315,55
20230809,103100,6099272,1315,1315,1315,1315,4
20230809,103000,6094012,1340,1324,1340,1324,148
20230809,102900,5896310,1312,1312,1312,1312,0
20230809,102800,5896310,1312,1320,1320,1312,97
20230809,102700,5768884,1340,1336,1340,1336,97
20230809,102600,5639156,1332,1332,1332,1332,0
20230809,102500,5639156,1332,1333,1333,1332,14
20230809,102400,5620501,1334,1334,1335,1332,342
20230809,102300,5164143,1320,1320,1320,1320,37
20230809,102200,5115303,1320,1315,1320,1315,180
20230809,102100,4877714,1320,1320,1320,1319,20
20230809,102000,4851315,1320,1320,1320,1320,13
20230809,101900,4834155,1320,1320,1320,1320,3
20230809,101800,4830195,1320,1320,1320,1320,0
20230809,101700,4830195,1320,1320,1320,1320,0
20230809,101600,4830195,1320,1320,1320,1320,0
20230809,101500,4830195,1320,1320,1320,1320,0
20230809,101400,4830195,1320,1320,1320,1320,0
20230809,101300,4830195,1320,1320,1320,1320,0
20230809,101200,4830195,1320,1320,1320,1320,0
20230809,101100,4830195,1320,1320,1320,1320,0
20230809,101000,4830195,1320,1320,1320,1320,1
20230809,100900,4828875,1320,1320,1320,1320,0
20230809,100800,4828875,1320,1320,1320,1320,0
20230809,100700,4828875,1320,1320,1320,1320,0
20230809,100600,4828875,1320,1320,1320,1320,0
20230809,100500,4828875,1320,1320,1320,1320,0
20230809,100400,4828875,1320,1320,1320,1320,0
20230809,100300,4828875,1320,1320,1320,1320,0
20230809,100200,4828875,1320,1320,1320,1320,0
20230809,100100,4828875,1320,1320,1320,1320,0
20230809,100000,4828875,1320,1320,1320,1320,0
20230809,095900,4828875,1320,1320,1320,1320,0
20230809,095800,4828875,1320,1320,1320,1320,748
20230809,095700,3841515,1320,1321,1321,1320,100
20230809,095600,3709504,1335,1335,1335,1335,0
20230809,095500,3709504,1335,1335,1335,1335,0
20230809,095400,3709504,1335,1335,1335,1335,0
20230809,095300,3709504,1335,1335,1335,1335,0
20230809,095200,3709504,1335,1335,1335,1335,0
20230809,095100,3709504,1335,1335,1335,1335,0
20230809,095000,3709504,1335,1335,1335,1335,0
20230809,094900,3709504,1335,1334,1335,1334,4
20230809,094800,3704165,1335,1335,1335,1335,0
20230809,094700,3704165,1335,1335,1335,1335,0
20230809,094600,3704165,1335,1335,1335,1335,0
20230809,094500,3704165,1335,1335,1335,1335,10
20230809,094400,3690815,1320,1321,1321,1320,26
20230809,094300,3656482,1340,1340,1340,1340,0
20230809,094200,3656482,1340,1340,1340,1340,0
20230809,094100,3656482,1340,1340,1340,1340,0
20230809,094000,3656482,1340,1340,1340,1340,0
20230809,093900,3656482,1340,1340,1340,1340,0
20230809,093800,3656482,1340,1340,1340,1340,0
20230809,093700,3656482,1340,1340,1340,1340,0
20230809,093600,3656482,1340,1340,1340,1340,0
20230809,093500,3656482,1340,1340,1340,1340,0
20230809,093400,3656482,1340,1340,1340,1340,0
20230809,093300,3656482,1340,1340,1340,1340,1
20230809,093200,3655142,1340,1340,1340,1340,0
20230809,093100,3655142,1340,1340,1340,1340,0
20230809,093000,3655142,1340,1340,1340,1340,0
20230809,092900,3655142,1340,1340,1340,1340,0
20230809,092800,3655142,1340,1340,1340,1340,0
20230809,092700,3655142,1340,1340,1340,1340,0
20230809,092600,3655142,1340,1337,1340,1337,1010
20230809,092500,2301754,1342,1342,1342,1342,0
20230809,092400,2301754,1342,1342,1342,1342,0
20230809,092300,2301754,1342,1342,1342,1342,0
20230809,092200,2301754,1342,1342,1342,1342,100
20230809,092100,2167554,1346,1346,1346,1346,0
20230809,092000,2167554,1346,1346,1346,1346,0
20230809,091900,2167554,1346,1346,1346,1346,0
20230809,091800,2167554,1346,1346,1346,1346,0
20230809,091700,2167554,1346,1346,1346,1346,0
20230809,091600,2167554,1346,1346,1346,1346,0
20230809,091500,2167554,1346,1346,1346,1346,26
20230809,091400,2132558,1349,1349,1349,1349,0
20230809,091300,2132558,1349,1349,1349,1349,0
20230809,091200,2132558,1349,1349,1349,1349,0
20230809,091100,2132558,1349,1349,1349,1349,0
20230809,091000,2132558,1349,1349,1349,1349,4
20230809,090900,2127162,1350,1350,1350,1350,0
20230809,090800,2127162,1350,1350,1350,1350,0
20230809,090700,2127162,1350,1350,1350,1350,0
20230809,090600,2127162,1350,1350,1350,1350,0
20230809,090500,2127162,1350,1349,1350,1346,777
20230809,090400,1078458,1308,1307,1350,1307,302
20230809,090300,680215,1302,1302,1302,1302,1
20230809,090200,678913,1358,1358,1358,1358,0
20230809,090100,678913,1358,1354,1358,1354,300
20230809,090000,272054,1353,1354,1354,1353,201