KissMeData/014190/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185300,22303301,1702,1702,1702,1702,68
20230809,185200,22303301,1702,1702,1702,1702,0
20230809,185100,22303301,1702,1702,1702,1702,0
20230809,185000,22303301,1702,1702,1702,1702,0
20230809,184900,22303301,1702,1702,1702,1702,0
20230809,184800,22303301,1702,1702,1702,1702,0
20230809,184700,22303301,1702,1702,1702,1702,0
20230809,184600,22303301,1702,1702,1702,1702,0
20230809,184500,22303301,1702,1702,1702,1702,0
20230809,184400,22303301,1702,1702,1702,1702,0
20230809,184300,22303301,1702,1702,1702,1702,0
20230809,184200,22303301,1702,1702,1702,1702,0
20230809,184100,22303301,1702,1702,1702,1702,0
20230809,184000,22303301,1702,1702,1702,1702,0
20230809,183900,22303301,1702,1702,1702,1702,0
20230809,183800,22303301,1702,1702,1702,1702,0
20230809,183700,22303301,1702,1702,1702,1702,0
20230809,183600,22303301,1702,1702,1702,1702,0
20230809,183500,22303301,1702,1702,1702,1702,0
20230809,183400,22303301,1702,1702,1702,1702,0
20230809,183300,22303301,1702,1702,1702,1702,0
20230809,183200,22303301,1702,1702,1702,1702,0
20230809,183100,22303301,1702,1702,1702,1702,0
20230809,183000,22303301,1702,1702,1702,1702,0
20230809,182900,22303301,1702,1702,1702,1702,0
20230809,182800,22303301,1702,1702,1702,1702,0
20230809,182700,22303301,1702,1702,1702,1702,0
20230809,182600,22303301,1702,1702,1702,1702,0
20230809,182500,22303301,1702,1702,1702,1702,0
20230809,182400,22303301,1702,1702,1702,1702,0
20230809,182300,22303301,1702,1702,1702,1702,68
20230809,182200,22303301,1702,1702,1702,1702,0
20230809,182100,22303301,1702,1702,1702,1702,0
20230809,182000,22303301,1702,1702,1702,1702,0
20230809,181900,22303301,1702,1702,1702,1702,0
20230809,181800,22303301,1702,1702,1702,1702,0
20230809,181700,22303301,1702,1702,1702,1702,0
20230809,181600,22303301,1702,1702,1702,1702,0
20230809,181500,22303301,1702,1702,1702,1702,0
20230809,181400,22303301,1702,1702,1702,1702,0
20230809,181300,22303301,1702,1702,1702,1702,0
20230809,181200,22303301,1702,1702,1702,1702,0
20230809,181100,22303301,1702,1702,1702,1702,0
20230809,181000,22303301,1702,1702,1702,1702,0
20230809,180900,22303301,1702,1702,1702,1702,0
20230809,180800,22303301,1702,1702,1702,1702,0
20230809,180700,22303301,1702,1702,1702,1702,0
20230809,180600,22303301,1702,1702,1702,1702,0
20230809,180500,22303301,1702,1702,1702,1702,0
20230809,180400,22303301,1702,1702,1702,1702,0
20230809,180300,22303301,1702,1702,1702,1702,0
20230809,180200,22303301,1702,1702,1702,1702,0
20230809,180100,22303301,1702,1702,1702,1702,0
20230809,180000,22303301,1702,1702,1702,1702,0
20230809,175900,22303301,1702,1702,1702,1702,0
20230809,175800,22303301,1702,1702,1702,1702,0
20230809,175700,22303301,1702,1702,1702,1702,0
20230809,175600,22303301,1702,1702,1702,1702,0
20230809,175500,22303301,1702,1702,1702,1702,0
20230809,175400,22303301,1702,1702,1702,1702,0
20230809,175300,22303301,1702,1702,1702,1702,68
20230809,175200,22303301,1702,1702,1702,1702,0
20230809,175100,22303301,1702,1702,1702,1702,0
20230809,175000,22303301,1702,1702,1702,1702,0
20230809,174900,22303301,1702,1702,1702,1702,0
20230809,174800,22303301,1702,1702,1702,1702,0
20230809,174700,22303301,1702,1702,1702,1702,0
20230809,174600,22303301,1702,1702,1702,1702,0
20230809,174500,22303301,1702,1702,1702,1702,0
20230809,174400,22303301,1702,1702,1702,1702,0
20230809,174300,22303301,1702,1702,1702,1702,0
20230809,174200,22303301,1702,1702,1702,1702,0
20230809,174100,22303301,1702,1702,1702,1702,0
20230809,174000,22303301,1702,1702,1702,1702,0
20230809,173900,22303301,1702,1702,1702,1702,0
20230809,173800,22303301,1702,1702,1702,1702,0
20230809,173700,22303301,1702,1702,1702,1702,0
20230809,173600,22303301,1702,1702,1702,1702,0
20230809,173500,22303301,1702,1702,1702,1702,0
20230809,173400,22303301,1702,1702,1702,1702,0
20230809,173300,22303301,1702,1702,1702,1702,0
20230809,173200,22303301,1702,1702,1702,1702,0
20230809,173100,22303301,1702,1702,1702,1702,0
20230809,173000,22303301,1702,1702,1702,1702,0
20230809,172900,22303301,1702,1702,1702,1702,0
20230809,172800,22303301,1702,1702,1702,1702,0
20230809,172700,22303301,1702,1702,1702,1702,0
20230809,172600,22303301,1702,1702,1702,1702,0
20230809,172500,22303301,1702,1702,1702,1702,0
20230809,172400,22303301,1702,1702,1702,1702,0
20230809,172300,22303301,1702,1702,1702,1702,68
20230809,172200,22303301,1702,1702,1702,1702,0
20230809,172100,22303301,1702,1702,1702,1702,0
20230809,172000,22303301,1702,1702,1702,1702,0
20230809,171900,22303301,1702,1702,1702,1702,0
20230809,171800,22303301,1702,1702,1702,1702,0
20230809,171700,22303301,1702,1702,1702,1702,0
20230809,171600,22303301,1702,1702,1702,1702,0
20230809,171500,22303301,1702,1702,1702,1702,0
20230809,171400,22303301,1702,1702,1702,1702,0
20230809,171300,22303301,1702,1702,1702,1702,0
20230809,171200,22303301,1702,1702,1702,1702,0
20230809,171100,22303301,1702,1702,1702,1702,0
20230809,171000,22303301,1702,1702,1702,1702,0
20230809,170900,22303301,1702,1702,1702,1702,0
20230809,170800,22303301,1702,1702,1702,1702,0
20230809,170700,22303301,1702,1702,1702,1702,0
20230809,170600,22303301,1702,1702,1702,1702,0
20230809,170500,22303301,1702,1702,1702,1702,0
20230809,170400,22303301,1702,1702,1702,1702,0
20230809,170300,22303301,1702,1702,1702,1702,0
20230809,170200,22303301,1702,1702,1702,1702,0
20230809,170100,22303301,1702,1702,1702,1702,0
20230809,170000,22303301,1702,1702,1702,1702,0
20230809,165900,22303301,1702,1702,1702,1702,0
20230809,165800,22303301,1702,1702,1702,1702,0
20230809,165700,22303301,1702,1702,1702,1702,0
20230809,165600,22303301,1702,1702,1702,1702,0
20230809,165500,22303301,1702,1702,1702,1702,0
20230809,165400,22303301,1702,1702,1702,1702,0
20230809,165300,22303301,1702,1702,1702,1702,68
20230809,165200,22303301,1702,1702,1702,1702,0
20230809,165100,22303301,1702,1702,1702,1702,0
20230809,165000,22303301,1702,1702,1702,1702,0
20230809,164900,22303301,1702,1702,1702,1702,0
20230809,164800,22303301,1702,1702,1702,1702,0
20230809,164700,22303301,1702,1702,1702,1702,0
20230809,164600,22303301,1702,1702,1702,1702,0
20230809,164500,22303301,1702,1702,1702,1702,0
20230809,164400,22303301,1702,1702,1702,1702,0
20230809,164300,22303301,1702,1702,1702,1702,0
20230809,164200,22303301,1702,1702,1702,1702,0
20230809,164100,22303301,1702,1702,1702,1702,0
20230809,164000,22303301,1702,1702,1702,1702,0
20230809,163900,22303301,1702,1702,1702,1702,0
20230809,163800,22303301,1702,1702,1702,1702,0
20230809,163700,22303301,1702,1702,1702,1702,0
20230809,163600,22303301,1702,1702,1702,1702,0
20230809,163500,22303301,1702,1702,1702,1702,0
20230809,163400,22303301,1702,1702,1702,1702,0
20230809,163300,22303301,1702,1702,1702,1702,0
20230809,163200,22303301,1702,1702,1702,1702,0
20230809,163100,22303301,1702,1702,1702,1702,0
20230809,163000,22303301,1702,1702,1702,1702,0
20230809,162900,22303301,1702,1702,1702,1702,0
20230809,162800,22303301,1702,1702,1702,1702,0
20230809,162700,22303301,1702,1702,1702,1702,0
20230809,162600,22303301,1702,1702,1702,1702,0
20230809,162500,22303301,1702,1702,1702,1702,0
20230809,162400,22303301,1702,1702,1702,1702,0
20230809,162300,22303301,1702,1702,1702,1702,68
20230809,162200,22303301,1702,1702,1702,1702,0
20230809,162100,22303301,1702,1702,1702,1702,0
20230809,162000,22303301,1702,1702,1702,1702,0
20230809,161900,22303301,1702,1702,1702,1702,0
20230809,161800,22303301,1702,1702,1702,1702,0
20230809,161700,22303301,1702,1702,1702,1702,0
20230809,161600,22303301,1702,1702,1702,1702,0
20230809,161500,22303301,1702,1702,1702,1702,0
20230809,161400,22303301,1702,1702,1702,1702,0
20230809,161300,22303301,1702,1702,1702,1702,0
20230809,161200,22303301,1702,1702,1702,1702,0
20230809,161100,22303301,1702,1702,1702,1702,0
20230809,161000,22303301,1702,1702,1702,1702,0
20230809,160900,22303301,1702,1702,1702,1702,0
20230809,160800,22303301,1702,1702,1702,1702,0
20230809,160700,22303301,1702,1702,1702,1702,0
20230809,160600,22303301,1702,1702,1702,1702,0
20230809,160500,22303301,1702,1702,1702,1702,0
20230809,160400,22303301,1702,1702,1702,1702,0
20230809,160300,22303301,1702,1702,1702,1702,0
20230809,160200,22303301,1702,1702,1702,1702,0
20230809,160100,22303301,1702,1702,1702,1702,0
20230809,160000,22303301,1702,1702,1702,1702,0
20230809,155900,22303301,1702,1702,1702,1702,0
20230809,155800,22303301,1702,1702,1702,1702,0
20230809,155700,22303301,1702,1702,1702,1702,0
20230809,155600,22303301,1702,1702,1702,1702,0
20230809,155500,22303301,1702,1702,1702,1702,0
20230809,155400,22303301,1702,1702,1702,1702,0
20230809,155300,22303301,1702,1702,1702,1702,68
20230809,155200,22303301,1702,1702,1702,1702,0
20230809,155100,22303301,1702,1702,1702,1702,0
20230809,155000,22303301,1702,1702,1702,1702,0
20230809,154900,22303301,1702,1702,1702,1702,0
20230809,154800,22303301,1702,1702,1702,1702,0
20230809,154700,22303301,1702,1702,1702,1702,0
20230809,154600,22303301,1702,1702,1702,1702,0
20230809,154500,22303301,1702,1702,1702,1702,0
20230809,154400,22303301,1702,1702,1702,1702,0
20230809,154300,22303301,1702,1702,1702,1702,0
20230809,154200,22303301,1702,1702,1702,1702,0
20230809,154100,22303301,1702,1702,1702,1702,0
20230809,154000,22303301,1702,1702,1702,1702,0
20230809,153900,22303301,1702,1702,1702,1702,0
20230809,153800,22303301,1702,1702,1702,1702,0
20230809,153700,22303301,1702,1702,1702,1702,0
20230809,153600,22303301,1702,1702,1702,1702,0
20230809,153500,22303301,1702,1702,1702,1702,0
20230809,153400,22303301,1702,1702,1702,1702,0
20230809,153300,22303301,1702,1702,1702,1702,0
20230809,153200,22303301,1702,1702,1702,1702,0
20230809,153100,22303301,1702,1702,1702,1702,0
20230809,153000,22303301,1702,1702,1702,1702,68
20230809,152900,22187565,1702,1702,1702,1702,0
20230809,152800,22187565,1702,1702,1702,1702,0
20230809,152700,22187565,1702,1702,1702,1702,0
20230809,152600,22187565,1702,1702,1702,1702,0
20230809,152500,22187565,1702,1702,1702,1702,0
20230809,152400,22187565,1702,1702,1702,1702,0
20230809,152300,22187565,1702,1702,1702,1702,0
20230809,152200,22187565,1702,1702,1702,1702,0
20230809,152100,22187565,1702,1702,1702,1702,0
20230809,152000,22187565,1702,1702,1702,1702,0
20230809,151900,22187565,1702,1702,1702,1702,0
20230809,151800,22187565,1702,1696,1702,1696,510
20230809,151700,21322599,1702,1702,1702,1702,1
20230809,151600,21320897,1696,1702,1702,1696,6
20230809,151500,21310709,1702,1702,1702,1702,30
20230809,151400,21259649,1702,1702,1702,1702,0
20230809,151300,21259649,1702,1702,1702,1702,0
20230809,151200,21259649,1702,1702,1702,1702,0
20230809,151100,21259649,1702,1702,1702,1702,0
20230809,151000,21259649,1702,1702,1702,1702,0
20230809,150900,21259649,1702,1702,1702,1702,297
20230809,150800,20754155,1702,1702,1702,1702,0
20230809,150700,20754155,1702,1702,1702,1702,0
20230809,150600,20754155,1702,1702,1702,1702,0
20230809,150500,20754155,1702,1702,1702,1702,1
20230809,150400,20752453,1702,1702,1702,1702,258
20230809,150300,20313337,1702,1702,1702,1700,206
20230809,150200,19963131,1700,1700,1700,1700,0
20230809,150100,19963131,1700,1700,1700,1700,0
20230809,150000,19963131,1700,1700,1700,1700,0
20230809,145900,19963131,1700,1695,1700,1695,30
20230809,145800,19912136,1694,1700,1700,1694,538
20230809,145700,18999934,1699,1699,1699,1699,87
20230809,145600,18852121,1699,1699,1699,1699,175
20230809,145500,18554796,1698,1698,1698,1698,74
20230809,145400,18429144,1699,1699,1699,1699,0
20230809,145300,18429144,1699,1699,1699,1699,0
20230809,145200,18429144,1699,1699,1699,1699,0
20230809,145100,18429144,1699,1699,1699,1699,0
20230809,145000,18429144,1699,1699,1699,1699,17
20230809,144900,18400261,1699,1699,1699,1699,0
20230809,144800,18400261,1699,1699,1699,1699,0
20230809,144700,18400261,1699,1699,1699,1699,0
20230809,144600,18400261,1699,1699,1699,1699,1
20230809,144500,18398562,1698,1698,1698,1698,1
20230809,144400,18396864,1694,1697,1697,1694,499
20230809,144300,17551216,1696,1696,1696,1696,0
20230809,144200,17551216,1696,1696,1696,1696,0
20230809,144100,17551216,1696,1696,1696,1696,0
20230809,144000,17551216,1696,1696,1696,1696,0
20230809,143900,17551216,1696,1696,1696,1696,0
20230809,143800,17551216,1696,1696,1696,1696,0
20230809,143700,17551216,1696,1696,1696,1696,0
20230809,143600,17551216,1696,1696,1696,1696,0
20230809,143500,17551216,1696,1696,1696,1696,0
20230809,143400,17551216,1696,1696,1696,1696,0
20230809,143300,17551216,1696,1696,1696,1696,0
20230809,143200,17551216,1696,1696,1696,1696,0
20230809,143100,17551216,1696,1696,1696,1696,0
20230809,143000,17551216,1696,1696,1696,1696,0
20230809,142900,17551216,1696,1696,1696,1696,0
20230809,142800,17551216,1696,1696,1696,1696,0
20230809,142700,17551216,1696,1696,1696,1696,0
20230809,142600,17551216,1696,1696,1696,1696,0
20230809,142500,17551216,1696,1696,1696,1696,0
20230809,142400,17551216,1696,1696,1696,1696,6
20230809,142300,17541040,1696,1696,1696,1696,0
20230809,142200,17541040,1696,1696,1696,1696,0
20230809,142100,17541040,1696,1696,1696,1696,1
20230809,142000,17539344,1696,1696,1696,1696,4
20230809,141900,17532560,1696,1696,1696,1696,0
20230809,141800,17532560,1696,1696,1696,1696,0
20230809,141700,17532560,1696,1696,1696,1696,0
20230809,141600,17532560,1696,1696,1696,1696,0
20230809,141500,17532560,1696,1696,1696,1696,4
20230809,141400,17525776,1695,1695,1695,1695,0
20230809,141300,17525776,1695,1695,1695,1695,0
20230809,141200,17525776,1695,1695,1695,1695,0
20230809,141100,17525776,1695,1695,1695,1695,0
20230809,141000,17525776,1695,1695,1695,1695,0
20230809,140900,17525776,1695,1695,1695,1695,3
20230809,140800,17520691,1696,1696,1696,1696,85
20230809,140700,17376531,1696,1696,1696,1696,0
20230809,140600,17376531,1696,1696,1696,1696,0
20230809,140500,17376531,1696,1696,1696,1696,1
20230809,140400,17374835,1697,1697,1697,1697,0
20230809,140300,17374835,1697,1697,1697,1697,0
20230809,140200,17374835,1697,1697,1697,1697,0
20230809,140100,17374835,1697,1697,1697,1697,5
20230809,140000,17366350,1697,1697,1697,1697,1
20230809,135900,17364653,1697,1697,1697,1697,0
20230809,135800,17364653,1697,1697,1697,1697,47
20230809,135700,17284894,1699,1699,1699,1699,0
20230809,135600,17284894,1699,1699,1699,1699,0
20230809,135500,17284894,1699,1699,1699,1699,0
20230809,135400,17284894,1699,1699,1699,1699,0
20230809,135300,17284894,1699,1699,1699,1699,22
20230809,135200,17247516,1697,1697,1697,1697,0
20230809,135100,17247516,1697,1697,1697,1697,0
20230809,135000,17247516,1697,1697,1697,1697,0
20230809,134900,17247516,1697,1697,1697,1697,0
20230809,134800,17247516,1697,1697,1697,1697,0
20230809,134700,17247516,1697,1697,1697,1697,0
20230809,134600,17247516,1697,1698,1698,1697,50
20230809,134500,17162641,1699,1699,1699,1699,25
20230809,134400,17120166,1699,1699,1699,1699,0
20230809,134300,17120166,1699,1699,1699,1699,0
20230809,134200,17120166,1699,1699,1699,1699,0
20230809,134100,17120166,1699,1699,1699,1699,0
20230809,134000,17120166,1699,1699,1699,1699,0
20230809,133900,17120166,1699,1699,1699,1699,0
20230809,133800,17120166,1699,1699,1699,1699,0
20230809,133700,17120166,1699,1699,1699,1699,70
20230809,133600,17001236,1699,1699,1699,1699,0
20230809,133500,17001236,1699,1699,1699,1699,0
20230809,133400,17001236,1699,1699,1699,1699,0
20230809,133300,17001236,1699,1699,1699,1699,0
20230809,133200,17001236,1699,1699,1699,1699,14
20230809,133100,16977450,1699,1699,1699,1699,61
20230809,133000,16873811,1700,1700,1700,1700,0
20230809,132900,16873811,1700,1700,1700,1700,0
20230809,132800,16873811,1700,1700,1700,1700,0
20230809,132700,16873811,1700,1700,1700,1700,0
20230809,132600,16873811,1700,1700,1700,1700,0
20230809,132500,16873811,1700,1700,1700,1700,0
20230809,132400,16873811,1700,1700,1700,1700,0
20230809,132300,16873811,1700,1700,1700,1700,0
20230809,132200,16873811,1700,1700,1700,1700,0
20230809,132100,16873811,1700,1700,1700,1700,0
20230809,132000,16873811,1700,1700,1700,1700,0
20230809,131900,16873811,1700,1700,1700,1700,0
20230809,131800,16873811,1700,1700,1700,1700,0
20230809,131700,16873811,1700,1700,1700,1700,0
20230809,131600,16873811,1700,1700,1700,1700,811
20230809,131500,15495111,1702,1702,1702,1702,0
20230809,131400,15495111,1702,1702,1702,1702,2
20230809,131300,15491707,1702,1702,1702,1702,0
20230809,131200,15491707,1702,1702,1702,1702,0
20230809,131100,15491707,1702,1702,1702,1702,0
20230809,131000,15491707,1702,1702,1702,1702,0
20230809,130900,15491707,1702,1702,1702,1702,0
20230809,130800,15491707,1702,1702,1702,1702,10
20230809,130700,15474687,1702,1702,1702,1702,0
20230809,130600,15474687,1702,1702,1702,1702,0
20230809,130500,15474687,1702,1702,1702,1702,0
20230809,130400,15474687,1702,1702,1702,1702,0
20230809,130300,15474687,1702,1702,1702,1702,0
20230809,130200,15474687,1702,1702,1702,1702,0
20230809,130100,15474687,1702,1702,1702,1702,0
20230809,130000,15474687,1702,1702,1702,1702,0
20230809,125900,15474687,1702,1702,1702,1702,0
20230809,125800,15474687,1702,1702,1702,1702,0
20230809,125700,15474687,1702,1702,1702,1702,0
20230809,125600,15474687,1702,1702,1702,1702,0
20230809,125500,15474687,1702,1702,1702,1702,0
20230809,125400,15474687,1702,1702,1702,1702,0
20230809,125300,15474687,1702,1702,1702,1702,0
20230809,125200,15474687,1702,1702,1702,1702,0
20230809,125100,15474687,1702,1702,1702,1702,0
20230809,125000,15474687,1702,1702,1702,1702,0
20230809,124900,15474687,1702,1702,1702,1702,0
20230809,124800,15474687,1702,1702,1702,1702,0
20230809,124700,15474687,1702,1702,1702,1702,1
20230809,124600,15472985,1692,1692,1692,1692,50
20230809,124500,15388385,1702,1702,1702,1702,0
20230809,124400,15388385,1702,1702,1702,1702,0
20230809,124300,15388385,1702,1702,1702,1702,0
20230809,124200,15388385,1702,1702,1702,1702,0
20230809,124100,15388385,1702,1702,1702,1702,0
20230809,124000,15388385,1702,1702,1702,1702,0
20230809,123900,15388385,1702,1702,1702,1702,0
20230809,123800,15388385,1702,1702,1702,1702,0
20230809,123700,15388385,1702,1702,1702,1702,0
20230809,123600,15388385,1702,1702,1702,1702,0
20230809,123500,15388385,1702,1702,1702,1702,0
20230809,123400,15388385,1702,1702,1702,1702,0
20230809,123300,15388385,1702,1702,1702,1702,0
20230809,123200,15388385,1702,1702,1702,1702,0
20230809,123100,15388385,1702,1702,1702,1702,0
20230809,123000,15388385,1702,1702,1702,1702,1
20230809,122900,15386683,1689,1689,1689,1689,0
20230809,122800,15386683,1689,1689,1689,1689,0
20230809,122700,15386683,1689,1689,1689,1689,72
20230809,122600,15265075,1690,1690,1692,1690,1528
20230809,122500,12682545,1690,1691,1691,1690,449
20230809,122400,11923560,1703,1703,1703,1703,0
20230809,122300,11923560,1703,1703,1703,1703,0
20230809,122200,11923560,1703,1703,1703,1703,10
20230809,122100,11906530,1703,1703,1703,1703,0
20230809,122000,11906530,1703,1703,1703,1703,0
20230809,121900,11906530,1703,1703,1703,1703,0
20230809,121800,11906530,1703,1703,1703,1703,0
20230809,121700,11906530,1703,1703,1703,1703,0
20230809,121600,11906530,1703,1703,1703,1703,3
20230809,121500,11901421,1702,1702,1702,1702,584
20230809,121400,10907453,1702,1702,1702,1702,1
20230809,121300,10905751,1691,1692,1692,1691,649
20230809,121200,9807952,1703,1703,1703,1703,0
20230809,121100,9807952,1703,1703,1703,1703,0
20230809,121000,9807952,1703,1703,1703,1703,0
20230809,120900,9807952,1703,1703,1703,1703,0
20230809,120800,9807952,1703,1703,1703,1703,0
20230809,120700,9807952,1703,1703,1703,1703,0
20230809,120600,9807952,1703,1703,1703,1703,0
20230809,120500,9807952,1703,1703,1703,1703,0
20230809,120400,9807952,1703,1703,1703,1703,0
20230809,120300,9807952,1703,1703,1703,1703,0
20230809,120200,9807952,1703,1702,1703,1702,2
20230809,120100,9804547,1692,1692,1692,1692,0
20230809,120000,9804547,1692,1692,1692,1692,0
20230809,115900,9804547,1692,1692,1692,1692,0
20230809,115800,9804547,1692,1693,1693,1692,406
20230809,115700,9117376,1702,1702,1702,1702,0
20230809,115600,9117376,1702,1702,1702,1702,0
20230809,115500,9117376,1702,1702,1702,1702,0
20230809,115400,9117376,1702,1702,1702,1702,0
20230809,115300,9117376,1702,1702,1702,1702,0
20230809,115200,9117376,1702,1702,1702,1702,0
20230809,115100,9117376,1702,1702,1702,1702,0
20230809,115000,9117376,1702,1702,1702,1702,0
20230809,114900,9117376,1702,1702,1702,1702,0
20230809,114800,9117376,1702,1702,1702,1702,0
20230809,114700,9117376,1702,1702,1702,1702,0
20230809,114600,9117376,1702,1702,1702,1702,0
20230809,114500,9117376,1702,1702,1702,1702,0
20230809,114400,9117376,1702,1702,1702,1702,0
20230809,114300,9117376,1702,1702,1702,1702,0
20230809,114200,9117376,1702,1702,1702,1702,0
20230809,114100,9117376,1702,1702,1702,1702,0
20230809,114000,9117376,1702,1702,1702,1702,0
20230809,113900,9117376,1702,1702,1702,1702,18
20230809,113800,9086740,1703,1703,1703,1703,0
20230809,113700,9086740,1703,1703,1703,1703,0
20230809,113600,9086740,1703,1703,1703,1703,0
20230809,113500,9086740,1703,1703,1703,1703,0
20230809,113400,9086740,1703,1703,1703,1703,1
20230809,113300,9085037,1692,1692,1692,1692,0
20230809,113200,9085037,1692,1702,1702,1692,350
20230809,113100,8492400,1703,1703,1703,1703,0
20230809,113000,8492400,1703,1703,1703,1703,0
20230809,112900,8492400,1703,1703,1703,1703,13
20230809,112800,8470261,1703,1703,1703,1703,0
20230809,112700,8470261,1703,1703,1703,1703,0
20230809,112600,8470261,1703,1703,1703,1703,0
20230809,112500,8470261,1703,1703,1703,1703,0
20230809,112400,8470261,1703,1703,1703,1703,0
20230809,112300,8470261,1703,1703,1703,1703,0
20230809,112200,8470261,1703,1703,1703,1703,0
20230809,112100,8470261,1703,1703,1703,1703,0
20230809,112000,8470261,1703,1703,1703,1703,0
20230809,111900,8470261,1703,1703,1703,1703,0
20230809,111800,8470261,1703,1703,1703,1703,0
20230809,111700,8470261,1703,1703,1703,1703,1
20230809,111600,8468558,1703,1703,1703,1703,0
20230809,111500,8468558,1703,1693,1703,1693,2
20230809,111400,8465162,1703,1693,1703,1693,510
20230809,111300,7601722,1693,1693,1693,1693,0
20230809,111200,7601722,1693,1693,1693,1693,0
20230809,111100,7601722,1693,1693,1693,1693,359
20230809,111000,6993935,1693,1693,1693,1693,0
20230809,110900,6993935,1693,1693,1693,1693,0
20230809,110800,6993935,1693,1693,1693,1693,0
20230809,110700,6993935,1693,1693,1693,1693,0
20230809,110600,6993935,1693,1693,1693,1693,0
20230809,110500,6993935,1693,1702,1702,1693,2
20230809,110400,6990540,1699,1699,1699,1699,0
20230809,110300,6990540,1699,1699,1699,1699,0
20230809,110200,6990540,1699,1698,1699,1698,9
20230809,110100,6975257,1698,1698,1698,1698,0
20230809,110000,6975257,1698,1699,1700,1698,6
20230809,105900,6965061,1691,1693,1693,1691,389
20230809,105800,6306947,1697,1697,1697,1697,0
20230809,105700,6306947,1697,1697,1697,1697,1
20230809,105600,6305250,1697,1697,1697,1697,0
20230809,105500,6305250,1697,1697,1697,1697,0
20230809,105400,6305250,1697,1697,1697,1697,3
20230809,105300,6300159,1697,1697,1697,1697,5
20230809,105200,6291674,1697,1700,1700,1697,129
20230809,105100,6072395,1700,1700,1700,1700,13
20230809,105000,6050295,1700,1700,1700,1700,13
20230809,104900,6028195,1700,1704,1704,1700,350
20230809,104800,5432891,1704,1704,1704,1704,0
20230809,104700,5432891,1704,1704,1704,1704,0
20230809,104600,5432891,1704,1704,1704,1704,0
20230809,104500,5432891,1704,1704,1704,1704,5
20230809,104400,5424371,1704,1704,1704,1704,0
20230809,104300,5424371,1704,1704,1704,1704,0
20230809,104200,5424371,1704,1704,1704,1704,0
20230809,104100,5424371,1704,1704,1704,1704,0
20230809,104000,5424371,1704,1704,1704,1704,0
20230809,103900,5424371,1704,1704,1704,1704,0
20230809,103800,5424371,1704,1704,1704,1704,0
20230809,103700,5424371,1704,1704,1704,1704,0
20230809,103600,5424371,1704,1704,1704,1704,1
20230809,103500,5422667,1704,1704,1704,1704,2
20230809,103400,5419259,1704,1704,1704,1704,0
20230809,103300,5419259,1704,1704,1704,1704,0
20230809,103200,5419259,1704,1704,1704,1704,0
20230809,103100,5419259,1704,1704,1704,1704,0
20230809,103000,5419259,1704,1704,1704,1704,0
20230809,102900,5419259,1704,1704,1704,1704,0
20230809,102800,5419259,1704,1704,1704,1704,112
20230809,102700,5228411,1704,1704,1704,1704,3
20230809,102600,5223299,1704,1704,1704,1704,0
20230809,102500,5223299,1704,1704,1704,1704,2
20230809,102400,5219891,1707,1707,1707,1707,0
20230809,102300,5219891,1707,1707,1707,1707,0
20230809,102200,5219891,1707,1707,1707,1707,0
20230809,102100,5219891,1707,1707,1707,1707,0
20230809,102000,5219891,1707,1707,1707,1707,0
20230809,101900,5219891,1707,1707,1707,1707,1
20230809,101800,5218184,1707,1707,1707,1707,0
20230809,101700,5218184,1707,1707,1707,1707,0
20230809,101600,5218184,1707,1707,1707,1707,0
20230809,101500,5218184,1707,1707,1707,1707,0
20230809,101400,5218184,1707,1707,1707,1707,0
20230809,101300,5218184,1707,1707,1707,1707,2
20230809,101200,5214770,1704,1704,1704,1704,0
20230809,101100,5214770,1704,1704,1704,1704,0
20230809,101000,5214770,1704,1704,1704,1704,0
20230809,100900,5214770,1704,1704,1704,1704,0
20230809,100800,5214770,1704,1704,1704,1704,0
20230809,100700,5214770,1704,1704,1704,1704,0
20230809,100600,5214770,1704,1704,1704,1704,0
20230809,100500,5214770,1704,1704,1704,1704,0
20230809,100400,5214770,1704,1704,1704,1704,1
20230809,100300,5213066,1704,1704,1704,1704,0
20230809,100200,5213066,1704,1704,1704,1704,0
20230809,100100,5213066,1704,1704,1704,1704,23
20230809,100000,5173874,1704,1704,1704,1704,12
20230809,095900,5153426,1703,1700,1703,1700,344
20230809,095800,4568614,1700,1700,1700,1700,4
20230809,095700,4561814,1704,1704,1704,1704,0
20230809,095600,4561814,1704,1703,1704,1700,127
20230809,095500,4345548,1703,1703,1703,1703,0
20230809,095400,4345548,1703,1703,1703,1703,0
20230809,095300,4345548,1703,1703,1703,1703,0
20230809,095200,4345548,1703,1703,1703,1703,0
20230809,095100,4345548,1703,1703,1703,1703,0
20230809,095000,4345548,1703,1703,1703,1703,100
20230809,094900,4175248,1703,1703,1703,1703,0
20230809,094800,4175248,1703,1703,1703,1703,0
20230809,094700,4175248,1703,1703,1703,1703,0
20230809,094600,4175248,1703,1703,1703,1703,0
20230809,094500,4175248,1703,1703,1703,1703,0
20230809,094400,4175248,1703,1703,1703,1703,0
20230809,094300,4175248,1703,1703,1703,1703,0
20230809,094200,4175248,1703,1703,1703,1703,1
20230809,094100,4173545,1704,1704,1704,1704,0
20230809,094000,4173545,1704,1704,1704,1704,0
20230809,093900,4173545,1704,1704,1704,1704,0
20230809,093800,4173545,1704,1704,1704,1704,431
20230809,093700,3439121,1707,1707,1707,1707,0
20230809,093600,3439121,1707,1707,1707,1707,1
20230809,093500,3437414,1708,1705,1708,1705,182
20230809,093400,3126561,1704,1704,1704,1704,68
20230809,093300,3010689,1704,1704,1704,1704,0
20230809,093200,3010689,1704,1704,1704,1704,0
20230809,093100,3010689,1704,1704,1704,1704,1
20230809,093000,3008985,1703,1700,1703,1700,16
20230809,092900,2981776,1700,1700,1700,1700,1
20230809,092800,2980076,1700,1700,1700,1700,2
20230809,092700,2976676,1700,1700,1700,1700,0
20230809,092600,2976676,1700,1700,1700,1700,0
20230809,092500,2976676,1700,1700,1700,1700,0
20230809,092400,2976676,1700,1700,1700,1700,0
20230809,092300,2976676,1700,1700,1700,1700,0
20230809,092200,2976676,1700,1700,1700,1700,7
20230809,092100,2964776,1700,1700,1700,1700,0
20230809,092000,2964776,1700,1700,1700,1700,205
20230809,091900,2616276,1700,1700,1700,1700,0
20230809,091800,2616276,1700,1700,1700,1700,0
20230809,091700,2616276,1700,1700,1700,1700,0
20230809,091600,2616276,1700,1700,1700,1700,460
20230809,091500,1834276,1704,1704,1704,1704,91
20230809,091400,1679212,1704,1704,1704,1704,0
20230809,091300,1679212,1704,1704,1704,1704,0
20230809,091200,1679212,1704,1704,1704,1704,0
20230809,091100,1679212,1704,1704,1704,1704,0
20230809,091000,1679212,1704,1704,1704,1704,0
20230809,090900,1679212,1704,1704,1704,1704,0
20230809,090800,1679212,1704,1704,1704,1704,17
20230809,090700,1650244,1702,1702,1702,1702,0
20230809,090600,1650244,1702,1702,1702,1702,0
20230809,090500,1650244,1702,1702,1702,1702,1
20230809,090400,1648542,1700,1692,1700,1692,593
20230809,090300,640510,1690,1690,1690,1690,6
20230809,090200,630370,1690,1690,1690,1690,193
20230809,090100,304200,1690,1690,1690,1690,0
20230809,090000,304200,1690,1690,1690,1690,180