KissMeData/084680/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193700,32234381,1330,1330,1330,1330,1990
20230809,193600,32234381,1330,1330,1330,1330,0
20230809,193500,32234381,1330,1330,1330,1330,0
20230809,193400,32234381,1330,1330,1330,1330,0
20230809,193300,32234381,1330,1330,1330,1330,0
20230809,193200,32234381,1330,1330,1330,1330,0
20230809,193100,32234381,1330,1330,1330,1330,0
20230809,193000,32234381,1330,1330,1330,1330,0
20230809,192900,32234381,1330,1330,1330,1330,0
20230809,192800,32234381,1330,1330,1330,1330,0
20230809,192700,32234381,1330,1330,1330,1330,0
20230809,192600,32234381,1330,1330,1330,1330,0
20230809,192500,32234381,1330,1330,1330,1330,0
20230809,192400,32234381,1330,1330,1330,1330,0
20230809,192300,32234381,1330,1330,1330,1330,0
20230809,192200,32234381,1330,1330,1330,1330,0
20230809,192100,32234381,1330,1330,1330,1330,0
20230809,192000,32234381,1330,1330,1330,1330,0
20230809,191900,32234381,1330,1330,1330,1330,0
20230809,191800,32234381,1330,1330,1330,1330,0
20230809,191700,32234381,1330,1330,1330,1330,0
20230809,191600,32234381,1330,1330,1330,1330,0
20230809,191500,32234381,1330,1330,1330,1330,0
20230809,191400,32234381,1330,1330,1330,1330,0
20230809,191300,32234381,1330,1330,1330,1330,0
20230809,191200,32234381,1330,1330,1330,1330,0
20230809,191100,32234381,1330,1330,1330,1330,0
20230809,191000,32234381,1330,1330,1330,1330,0
20230809,190900,32234381,1330,1330,1330,1330,0
20230809,190800,32234381,1330,1330,1330,1330,0
20230809,190700,32234381,1330,1330,1330,1330,1990
20230809,190600,32234381,1330,1330,1330,1330,0
20230809,190500,32234381,1330,1330,1330,1330,0
20230809,190400,32234381,1330,1330,1330,1330,0
20230809,190300,32234381,1330,1330,1330,1330,0
20230809,190200,32234381,1330,1330,1330,1330,0
20230809,190100,32234381,1330,1330,1330,1330,0
20230809,190000,32234381,1330,1330,1330,1330,0
20230809,185900,32234381,1330,1330,1330,1330,0
20230809,185800,32234381,1330,1330,1330,1330,0
20230809,185700,32234381,1330,1330,1330,1330,0
20230809,185600,32234381,1330,1330,1330,1330,0
20230809,185500,32234381,1330,1330,1330,1330,0
20230809,185400,32234381,1330,1330,1330,1330,0
20230809,185300,32234381,1330,1330,1330,1330,0
20230809,185200,32234381,1330,1330,1330,1330,0
20230809,185100,32234381,1330,1330,1330,1330,0
20230809,185000,32234381,1330,1330,1330,1330,0
20230809,184900,32234381,1330,1330,1330,1330,0
20230809,184800,32234381,1330,1330,1330,1330,0
20230809,184700,32234381,1330,1330,1330,1330,0
20230809,184600,32234381,1330,1330,1330,1330,0
20230809,184500,32234381,1330,1330,1330,1330,0
20230809,184400,32234381,1330,1330,1330,1330,0
20230809,184300,32234381,1330,1330,1330,1330,0
20230809,184200,32234381,1330,1330,1330,1330,0
20230809,184100,32234381,1330,1330,1330,1330,0
20230809,184000,32234381,1330,1330,1330,1330,0
20230809,183900,32234381,1330,1330,1330,1330,0
20230809,183800,32234381,1330,1330,1330,1330,0
20230809,183700,32234381,1330,1330,1330,1330,1990
20230809,183600,32234381,1330,1330,1330,1330,0
20230809,183500,32234381,1330,1330,1330,1330,0
20230809,183400,32234381,1330,1330,1330,1330,0
20230809,183300,32234381,1330,1330,1330,1330,0
20230809,183200,32234381,1330,1330,1330,1330,0
20230809,183100,32234381,1330,1330,1330,1330,0
20230809,183000,32234381,1330,1330,1330,1330,0
20230809,182900,32234381,1330,1330,1330,1330,0
20230809,182800,32234381,1330,1330,1330,1330,0
20230809,182700,32234381,1330,1330,1330,1330,0
20230809,182600,32234381,1330,1330,1330,1330,0
20230809,182500,32234381,1330,1330,1330,1330,0
20230809,182400,32234381,1330,1330,1330,1330,0
20230809,182300,32234381,1330,1330,1330,1330,0
20230809,182200,32234381,1330,1330,1330,1330,0
20230809,182100,32234381,1330,1330,1330,1330,0
20230809,182000,32234381,1330,1330,1330,1330,0
20230809,181900,32234381,1330,1330,1330,1330,0
20230809,181800,32234381,1330,1330,1330,1330,0
20230809,181700,32234381,1330,1330,1330,1330,0
20230809,181600,32234381,1330,1330,1330,1330,0
20230809,181500,32234381,1330,1330,1330,1330,0
20230809,181400,32234381,1330,1330,1330,1330,0
20230809,181300,32234381,1330,1330,1330,1330,0
20230809,181200,32234381,1330,1330,1330,1330,0
20230809,181100,32234381,1330,1330,1330,1330,0
20230809,181000,32234381,1330,1330,1330,1330,0
20230809,180900,32234381,1330,1330,1330,1330,0
20230809,180800,32234381,1330,1330,1330,1330,0
20230809,180700,32234381,1330,1330,1330,1330,1990
20230809,180600,32234381,1330,1330,1330,1330,0
20230809,180500,32234381,1330,1330,1330,1330,0
20230809,180400,32234381,1330,1330,1330,1330,0
20230809,180300,32234381,1330,1330,1330,1330,0
20230809,180200,32234381,1330,1330,1330,1330,0
20230809,180100,32234381,1330,1330,1330,1330,0
20230809,180000,32234381,1330,1330,1330,1330,0
20230809,175900,32234381,1330,1330,1330,1330,0
20230809,175800,32234381,1330,1330,1330,1330,0
20230809,175700,32234381,1330,1330,1330,1330,0
20230809,175600,32234381,1330,1330,1330,1330,0
20230809,175500,32234381,1330,1330,1330,1330,0
20230809,175400,32234381,1330,1330,1330,1330,0
20230809,175300,32234381,1330,1330,1330,1330,0
20230809,175200,32234381,1330,1330,1330,1330,0
20230809,175100,32234381,1330,1330,1330,1330,0
20230809,175000,32234381,1330,1330,1330,1330,0
20230809,174900,32234381,1330,1330,1330,1330,0
20230809,174800,32234381,1330,1330,1330,1330,0
20230809,174700,32234381,1330,1330,1330,1330,0
20230809,174600,32234381,1330,1330,1330,1330,0
20230809,174500,32234381,1330,1330,1330,1330,0
20230809,174400,32234381,1330,1330,1330,1330,0
20230809,174300,32234381,1330,1330,1330,1330,0
20230809,174200,32234381,1330,1330,1330,1330,0
20230809,174100,32234381,1330,1330,1330,1330,0
20230809,174000,32234381,1330,1330,1330,1330,0
20230809,173900,32234381,1330,1330,1330,1330,0
20230809,173800,32234381,1330,1330,1330,1330,0
20230809,173700,32234381,1330,1330,1330,1330,1990
20230809,173600,32234381,1330,1330,1330,1330,0
20230809,173500,32234381,1330,1330,1330,1330,0
20230809,173400,32234381,1330,1330,1330,1330,0
20230809,173300,32234381,1330,1330,1330,1330,0
20230809,173200,32234381,1330,1330,1330,1330,0
20230809,173100,32234381,1330,1330,1330,1330,0
20230809,173000,32234381,1330,1330,1330,1330,0
20230809,172900,32234381,1330,1330,1330,1330,0
20230809,172800,32234381,1330,1330,1330,1330,0
20230809,172700,32234381,1330,1330,1330,1330,0
20230809,172600,32234381,1330,1330,1330,1330,0
20230809,172500,32234381,1330,1330,1330,1330,0
20230809,172400,32234381,1330,1330,1330,1330,0
20230809,172300,32234381,1330,1330,1330,1330,0
20230809,172200,32234381,1330,1330,1330,1330,0
20230809,172100,32234381,1330,1330,1330,1330,0
20230809,172000,32234381,1330,1330,1330,1330,0
20230809,171900,32234381,1330,1330,1330,1330,0
20230809,171800,32234381,1330,1330,1330,1330,0
20230809,171700,32234381,1330,1330,1330,1330,0
20230809,171600,32234381,1330,1330,1330,1330,0
20230809,171500,32234381,1330,1330,1330,1330,0
20230809,171400,32234381,1330,1330,1330,1330,0
20230809,171300,32234381,1330,1330,1330,1330,0
20230809,171200,32234381,1330,1330,1330,1330,0
20230809,171100,32234381,1330,1330,1330,1330,0
20230809,171000,32234381,1330,1330,1330,1330,0
20230809,170900,32234381,1330,1330,1330,1330,0
20230809,170800,32234381,1330,1330,1330,1330,0
20230809,170700,32234381,1330,1330,1330,1330,1990
20230809,170600,32234381,1330,1330,1330,1330,0
20230809,170500,32234381,1330,1330,1330,1330,0
20230809,170400,32234381,1330,1330,1330,1330,0
20230809,170300,32234381,1330,1330,1330,1330,0
20230809,170200,32234381,1330,1330,1330,1330,0
20230809,170100,32234381,1330,1330,1330,1330,0
20230809,170000,32234381,1330,1330,1330,1330,0
20230809,165900,32234381,1330,1330,1330,1330,0
20230809,165800,32234381,1330,1330,1330,1330,0
20230809,165700,32234381,1330,1330,1330,1330,0
20230809,165600,32234381,1330,1330,1330,1330,0
20230809,165500,32234381,1330,1330,1330,1330,0
20230809,165400,32234381,1330,1330,1330,1330,0
20230809,165300,32234381,1330,1330,1330,1330,0
20230809,165200,32234381,1330,1330,1330,1330,0
20230809,165100,32234381,1330,1330,1330,1330,0
20230809,165000,32234381,1330,1330,1330,1330,0
20230809,164900,32234381,1330,1330,1330,1330,0
20230809,164800,32234381,1330,1330,1330,1330,0
20230809,164700,32234381,1330,1330,1330,1330,0
20230809,164600,32234381,1330,1330,1330,1330,0
20230809,164500,32234381,1330,1330,1330,1330,0
20230809,164400,32234381,1330,1330,1330,1330,0
20230809,164300,32234381,1330,1330,1330,1330,0
20230809,164200,32234381,1330,1330,1330,1330,0
20230809,164100,32234381,1330,1330,1330,1330,0
20230809,164000,32234381,1330,1330,1330,1330,0
20230809,163900,32234381,1330,1330,1330,1330,0
20230809,163800,32234381,1330,1330,1330,1330,0
20230809,163700,32234381,1330,1330,1330,1330,1990
20230809,163600,32234381,1330,1330,1330,1330,0
20230809,163500,32234381,1330,1330,1330,1330,0
20230809,163400,32234381,1330,1330,1330,1330,0
20230809,163300,32234381,1330,1330,1330,1330,0
20230809,163200,32234381,1330,1330,1330,1330,0
20230809,163100,32234381,1330,1330,1330,1330,0
20230809,163000,32234381,1330,1330,1330,1330,0
20230809,162900,32234381,1330,1330,1330,1330,0
20230809,162800,32234381,1330,1330,1330,1330,0
20230809,162700,32234381,1330,1330,1330,1330,0
20230809,162600,32234381,1330,1330,1330,1330,0
20230809,162500,32234381,1330,1330,1330,1330,0
20230809,162400,32234381,1330,1330,1330,1330,0
20230809,162300,32234381,1330,1330,1330,1330,0
20230809,162200,32234381,1330,1330,1330,1330,0
20230809,162100,32234381,1330,1330,1330,1330,0
20230809,162000,32234381,1330,1330,1330,1330,0
20230809,161900,32234381,1330,1330,1330,1330,0
20230809,161800,32234381,1330,1330,1330,1330,0
20230809,161700,32234381,1330,1330,1330,1330,0
20230809,161600,32234381,1330,1330,1330,1330,0
20230809,161500,32234381,1330,1330,1330,1330,0
20230809,161400,32234381,1330,1330,1330,1330,0
20230809,161300,32234381,1330,1330,1330,1330,0
20230809,161200,32234381,1330,1330,1330,1330,0
20230809,161100,32234381,1330,1330,1330,1330,0
20230809,161000,32234381,1330,1330,1330,1330,0
20230809,160900,32234381,1330,1330,1330,1330,0
20230809,160800,32234381,1330,1330,1330,1330,0
20230809,160700,32234381,1330,1330,1330,1330,1990
20230809,160600,32234381,1330,1330,1330,1330,0
20230809,160500,32234381,1330,1330,1330,1330,0
20230809,160400,32234381,1330,1330,1330,1330,0
20230809,160300,32234381,1330,1330,1330,1330,0
20230809,160200,32234381,1330,1330,1330,1330,0
20230809,160100,32234381,1330,1330,1330,1330,0
20230809,160000,32234381,1330,1330,1330,1330,0
20230809,155900,32234381,1330,1330,1330,1330,0
20230809,155800,32234381,1330,1330,1330,1330,0
20230809,155700,32234381,1330,1330,1330,1330,0
20230809,155600,32234381,1330,1330,1330,1330,0
20230809,155500,32234381,1330,1330,1330,1330,0
20230809,155400,32234381,1330,1330,1330,1330,0
20230809,155300,32234381,1330,1330,1330,1330,0
20230809,155200,32234381,1330,1330,1330,1330,0
20230809,155100,32234381,1330,1330,1330,1330,0
20230809,155000,32234381,1330,1330,1330,1330,0
20230809,154900,32234381,1330,1330,1330,1330,0
20230809,154800,32234381,1330,1330,1330,1330,0
20230809,154700,32234381,1330,1330,1330,1330,0
20230809,154600,32234381,1330,1330,1330,1330,0
20230809,154500,32234381,1330,1330,1330,1330,0
20230809,154400,32234381,1330,1330,1330,1330,0
20230809,154300,32234381,1330,1330,1330,1330,0
20230809,154200,32234381,1330,1330,1330,1330,0
20230809,154100,32234381,1330,1330,1330,1330,0
20230809,154000,32234381,1330,1330,1330,1330,0
20230809,153900,32234381,1330,1330,1330,1330,0
20230809,153800,32234381,1330,1330,1330,1330,0
20230809,153700,32234381,1330,1330,1330,1330,1990
20230809,153600,32234381,1330,1330,1330,1330,0
20230809,153500,32234381,1330,1330,1330,1330,0
20230809,153400,32234381,1330,1330,1330,1330,0
20230809,153300,32234381,1330,1330,1330,1330,0
20230809,153200,32234381,1330,1330,1330,1330,0
20230809,153100,32234381,1330,1330,1330,1330,0
20230809,153000,32234381,1330,1330,1330,1330,1990
20230809,152900,29587681,1328,1328,1328,1328,0
20230809,152800,29587681,1328,1328,1328,1328,0
20230809,152700,29587681,1328,1328,1328,1328,0
20230809,152600,29587681,1328,1328,1328,1328,0
20230809,152500,29587681,1328,1328,1328,1328,0
20230809,152400,29587681,1328,1328,1328,1328,0
20230809,152300,29587681,1328,1328,1328,1328,0
20230809,152200,29587681,1328,1328,1328,1328,0
20230809,152100,29587681,1328,1328,1328,1328,0
20230809,152000,29587681,1328,1328,1328,1328,0
20230809,151900,29587681,1328,1328,1328,1328,0
20230809,151800,29587681,1328,1328,1328,1328,14
20230809,151700,29569089,1331,1331,1331,1331,5
20230809,151600,29562434,1330,1331,1331,1330,389
20230809,151500,29045037,1331,1331,1331,1331,153
20230809,151400,28841394,1332,1332,1332,1332,0
20230809,151300,28841394,1332,1332,1332,1332,0
20230809,151200,28841394,1332,1332,1332,1332,0
20230809,151100,28841394,1332,1332,1332,1332,0
20230809,151000,28841394,1332,1332,1332,1332,9
20230809,150900,28829406,1332,1332,1332,1332,17
20230809,150800,28806762,1332,1332,1332,1332,0
20230809,150700,28806762,1332,1331,1332,1331,140
20230809,150600,28620412,1332,1332,1332,1332,0
20230809,150500,28620412,1332,1332,1332,1332,0
20230809,150400,28620412,1332,1332,1332,1332,10
20230809,150300,28607092,1332,1332,1332,1332,0
20230809,150200,28607092,1332,1332,1332,1332,8
20230809,150100,28596436,1332,1332,1332,1332,0
20230809,150000,28596436,1332,1332,1332,1332,0
20230809,145900,28596436,1332,1332,1332,1332,0
20230809,145800,28596436,1332,1332,1332,1332,0
20230809,145700,28596436,1332,1332,1332,1332,0
20230809,145600,28596436,1332,1332,1332,1332,0
20230809,145500,28596436,1332,1332,1332,1332,0
20230809,145400,28596436,1332,1332,1332,1332,0
20230809,145300,28596436,1332,1332,1332,1332,20
20230809,145200,28569796,1331,1331,1331,1331,0
20230809,145100,28569796,1331,1331,1331,1331,0
20230809,145000,28569796,1331,1331,1331,1331,0
20230809,144900,28569796,1331,1331,1331,1331,0
20230809,144800,28569796,1331,1331,1331,1331,2
20230809,144700,28567134,1331,1331,1331,1331,0
20230809,144600,28567134,1331,1331,1331,1331,0
20230809,144500,28567134,1331,1331,1331,1331,0
20230809,144400,28567134,1331,1331,1331,1331,2
20230809,144300,28564472,1332,1332,1332,1332,0
20230809,144200,28564472,1332,1332,1332,1332,0
20230809,144100,28564472,1332,1332,1332,1332,0
20230809,144000,28564472,1332,1332,1332,1332,0
20230809,143900,28564472,1332,1332,1332,1332,0
20230809,143800,28564472,1332,1332,1332,1332,0
20230809,143700,28564472,1332,1332,1332,1332,0
20230809,143600,28564472,1332,1332,1332,1332,0
20230809,143500,28564472,1332,1332,1332,1332,1
20230809,143400,28563140,1330,1330,1330,1330,1
20230809,143300,28561810,1330,1330,1330,1330,1
20230809,143200,28560480,1330,1331,1331,1330,50
20230809,143100,28493944,1331,1331,1331,1331,0
20230809,143000,28493944,1331,1331,1331,1331,0
20230809,142900,28493944,1331,1331,1331,1331,0
20230809,142800,28493944,1331,1331,1331,1331,2
20230809,142700,28491282,1330,1330,1330,1330,2
20230809,142600,28488622,1331,1331,1331,1331,77
20230809,142500,28386135,1331,1331,1331,1331,0
20230809,142400,28386135,1331,1331,1331,1331,151
20230809,142300,28185154,1331,1331,1331,1331,0
20230809,142200,28185154,1331,1331,1331,1331,0
20230809,142100,28185154,1331,1331,1331,1331,0
20230809,142000,28185154,1331,1331,1331,1331,0
20230809,141900,28185154,1331,1331,1331,1331,100
20230809,141800,28052054,1331,1331,1331,1331,0
20230809,141700,28052054,1331,1331,1331,1331,0
20230809,141600,28052054,1331,1331,1331,1331,1
20230809,141500,28050723,1331,1330,1331,1330,21
20230809,141400,28022792,1331,1331,1331,1331,0
20230809,141300,28022792,1331,1331,1331,1331,1
20230809,141200,28021461,1330,1330,1330,1330,0
20230809,141100,28021461,1330,1330,1330,1330,0
20230809,141000,28021461,1330,1330,1330,1330,0
20230809,140900,28021461,1330,1330,1330,1330,2
20230809,140800,28018801,1330,1330,1330,1330,7
20230809,140700,28009491,1331,1327,1331,1327,151
20230809,140600,27808926,1327,1325,1327,1325,45
20230809,140500,27749289,1327,1327,1327,1325,335
20230809,140400,27304907,1327,1330,1330,1327,200
20230809,140300,27039125,1330,1331,1331,1330,92
20230809,140200,26916676,1331,1331,1331,1331,4
20230809,140100,26911352,1331,1331,1331,1331,120
20230809,140000,26751632,1331,1331,1331,1331,0
20230809,135900,26751632,1331,1331,1331,1331,0
20230809,135800,26751632,1331,1331,1331,1331,1
20230809,135700,26750301,1331,1331,1331,1331,27
20230809,135600,26714364,1331,1331,1331,1331,27
20230809,135500,26678427,1331,1331,1331,1331,732
20230809,135400,25704135,1330,1330,1330,1330,6
20230809,135300,25696155,1330,1330,1330,1330,3
20230809,135200,25692165,1330,1327,1330,1327,176
20230809,135100,25458407,1327,1325,1327,1325,1005
20230809,135000,24124792,1327,1325,1327,1325,10
20230809,134900,24111540,1325,1327,1327,1325,256
20230809,134800,23771846,1328,1328,1328,1328,0
20230809,134700,23771846,1328,1328,1328,1328,0
20230809,134600,23771846,1328,1328,1328,1328,1
20230809,134500,23770518,1327,1327,1327,1327,0
20230809,134400,23770518,1327,1327,1327,1327,0
20230809,134300,23770518,1327,1327,1327,1327,0
20230809,134200,23770518,1327,1327,1327,1327,17
20230809,134100,23747959,1328,1328,1328,1328,0
20230809,134000,23747959,1328,1328,1328,1328,8
20230809,133900,23737335,1328,1328,1328,1328,0
20230809,133800,23737335,1328,1328,1328,1328,0
20230809,133700,23737335,1328,1328,1328,1328,0
20230809,133600,23737335,1328,1328,1328,1328,1
20230809,133500,23736007,1327,1327,1327,1327,0
20230809,133400,23736007,1327,1327,1327,1327,0
20230809,133300,23736007,1327,1327,1327,1327,0
20230809,133200,23736007,1327,1327,1327,1327,0
20230809,133100,23736007,1327,1327,1327,1327,0
20230809,133000,23736007,1327,1327,1327,1327,0
20230809,132900,23736007,1327,1327,1327,1327,0
20230809,132800,23736007,1327,1328,1328,1325,764
20230809,132700,22721428,1329,1329,1329,1329,0
20230809,132600,22721428,1329,1329,1329,1329,0
20230809,132500,22721428,1329,1329,1329,1329,5
20230809,132400,22714783,1329,1329,1329,1329,1
20230809,132300,22713454,1329,1329,1329,1329,1
20230809,132200,22712125,1328,1328,1328,1328,0
20230809,132100,22712125,1328,1328,1328,1328,68
20230809,132000,22621821,1328,1328,1328,1328,0
20230809,131900,22621821,1328,1329,1329,1328,7
20230809,131800,22612523,1328,1328,1328,1328,0
20230809,131700,22612523,1328,1328,1328,1328,0
20230809,131600,22612523,1328,1328,1328,1328,0
20230809,131500,22612523,1328,1328,1328,1328,0
20230809,131400,22612523,1328,1328,1328,1328,0
20230809,131300,22612523,1328,1328,1328,1328,0
20230809,131200,22612523,1328,1328,1328,1328,0
20230809,131100,22612523,1328,1328,1328,1328,0
20230809,131000,22612523,1328,1328,1328,1328,0
20230809,130900,22612523,1328,1328,1328,1328,0
20230809,130800,22612523,1328,1328,1328,1328,1
20230809,130700,22611195,1329,1329,1329,1329,1
20230809,130600,22609866,1328,1328,1328,1328,0
20230809,130500,22609866,1328,1328,1328,1328,0
20230809,130400,22609866,1328,1328,1328,1328,0
20230809,130300,22609866,1328,1328,1328,1328,0
20230809,130200,22609866,1328,1328,1328,1328,0
20230809,130100,22609866,1328,1328,1328,1328,0
20230809,130000,22609866,1328,1328,1328,1328,2
20230809,125900,22607210,1328,1328,1328,1328,11
20230809,125800,22592602,1329,1329,1329,1329,48
20230809,125700,22528810,1329,1329,1329,1329,250
20230809,125600,22196560,1329,1329,1329,1329,0
20230809,125500,22196560,1329,1329,1329,1329,0
20230809,125400,22196560,1329,1329,1329,1329,5
20230809,125300,22189915,1329,1329,1329,1329,0
20230809,125200,22189915,1329,1329,1329,1329,0
20230809,125100,22189915,1329,1329,1329,1329,0
20230809,125000,22189915,1329,1329,1329,1329,150
20230809,124900,21990565,1329,1329,1329,1329,508
20230809,124800,21315433,1329,1329,1329,1329,500
20230809,124700,20650933,1328,1328,1328,1328,310
20230809,124600,20239253,1329,1329,1329,1329,0
20230809,124500,20239253,1329,1329,1329,1329,0
20230809,124400,20239253,1329,1329,1329,1329,0
20230809,124300,20239253,1329,1329,1329,1329,0
20230809,124200,20239253,1329,1329,1329,1329,0
20230809,124100,20239253,1329,1329,1329,1329,0
20230809,124000,20239253,1329,1329,1329,1329,1
20230809,123900,20237924,1323,1323,1323,1323,0
20230809,123800,20237924,1323,1323,1323,1323,0
20230809,123700,20237924,1323,1323,1323,1323,0
20230809,123600,20237924,1323,1323,1323,1323,0
20230809,123500,20237924,1323,1323,1323,1323,135
20230809,123400,20059319,1329,1329,1329,1329,0
20230809,123300,20059319,1329,1329,1329,1329,0
20230809,123200,20059319,1329,1329,1329,1329,0
20230809,123100,20059319,1329,1329,1329,1329,0
20230809,123000,20059319,1329,1329,1329,1329,0
20230809,122900,20059319,1329,1329,1329,1329,0
20230809,122800,20059319,1329,1329,1329,1329,0
20230809,122700,20059319,1329,1329,1329,1329,0
20230809,122600,20059319,1329,1329,1329,1329,0
20230809,122500,20059319,1329,1329,1329,1329,0
20230809,122400,20059319,1329,1323,1329,1323,2
20230809,122300,20056667,1329,1323,1329,1323,2
20230809,122200,20054015,1329,1323,1329,1323,2
20230809,122100,20051363,1329,1329,1329,1329,2
20230809,122000,20048705,1329,1329,1329,1329,1
20230809,121900,20047376,1330,1330,1330,1330,0
20230809,121800,20047376,1330,1330,1330,1330,1
20230809,121700,20046046,1330,1330,1330,1330,0
20230809,121600,20046046,1330,1330,1330,1330,1
20230809,121500,20044716,1321,1321,1321,1321,0
20230809,121400,20044716,1321,1322,1322,1321,10
20230809,121300,20031501,1330,1330,1330,1330,1
20230809,121200,20030171,1328,1328,1328,1328,0
20230809,121100,20030171,1328,1328,1328,1328,0
20230809,121000,20030171,1328,1328,1328,1328,1
20230809,120900,20028843,1321,1328,1328,1321,788
20230809,120800,18985818,1328,1328,1329,1328,970
20230809,120700,17696724,1329,1330,1330,1329,27
20230809,120600,17660840,1330,1330,1330,1330,11
20230809,120500,17646210,1330,1331,1331,1330,252
20230809,120400,17311049,1331,1331,1331,1331,1
20230809,120300,17309718,1331,1331,1331,1331,1
20230809,120200,17308387,1331,1331,1331,1331,0
20230809,120100,17308387,1331,1331,1331,1331,1
20230809,120000,17307056,1330,1330,1330,1330,0
20230809,115900,17307056,1330,1330,1330,1330,0
20230809,115800,17307056,1330,1330,1330,1330,1
20230809,115700,17305726,1330,1330,1330,1330,0
20230809,115600,17305726,1330,1330,1330,1330,49
20230809,115500,17240556,1330,1331,1331,1330,34
20230809,115400,17195303,1331,1331,1331,1331,5
20230809,115300,17188648,1330,1330,1330,1330,0
20230809,115200,17188648,1330,1330,1330,1330,0
20230809,115100,17188648,1330,1330,1330,1330,0
20230809,115000,17188648,1330,1330,1330,1330,0
20230809,114900,17188648,1330,1330,1330,1330,0
20230809,114800,17188648,1330,1330,1330,1330,10
20230809,114700,17175348,1330,1330,1330,1330,0
20230809,114600,17175348,1330,1330,1330,1330,0
20230809,114500,17175348,1330,1331,1331,1330,200
20230809,114400,16909229,1331,1331,1331,1331,1
20230809,114300,16907898,1331,1331,1331,1331,0
20230809,114200,16907898,1331,1331,1331,1331,10
20230809,114100,16894588,1331,1330,1331,1330,14
20230809,114000,16875966,1330,1340,1340,1330,329
20230809,113900,16436903,1341,1341,1341,1341,8
20230809,113800,16426175,1341,1341,1341,1341,11
20230809,113700,16411424,1342,1342,1342,1342,0
20230809,113600,16411424,1342,1342,1342,1342,1
20230809,113500,16410082,1342,1342,1342,1342,0
20230809,113400,16410082,1342,1342,1342,1342,1
20230809,113300,16408740,1342,1342,1342,1342,1
20230809,113200,16407398,1343,1342,1343,1342,52
20230809,113100,16337579,1342,1342,1342,1342,1
20230809,113000,16336237,1340,1340,1340,1340,0
20230809,112900,16336237,1340,1340,1340,1340,0
20230809,112800,16336237,1340,1340,1340,1340,4
20230809,112700,16330877,1340,1340,1340,1340,3
20230809,112600,16326857,1340,1340,1340,1340,104
20230809,112500,16187497,1340,1340,1340,1340,0
20230809,112400,16187497,1340,1340,1340,1340,2
20230809,112300,16184817,1342,1340,1342,1340,21
20230809,112200,16156675,1340,1343,1343,1340,47
20230809,112100,16093611,1343,1342,1343,1342,500
20230809,112000,15422118,1343,1343,1343,1343,1
20230809,111900,15420775,1343,1343,1343,1343,190
20230809,111800,15165605,1343,1343,1343,1343,3
20230809,111700,15161576,1341,1341,1341,1341,0
20230809,111600,15161576,1341,1341,1341,1341,2
20230809,111500,15158894,1343,1343,1343,1343,0
20230809,111400,15158894,1343,1343,1343,1343,0
20230809,111300,15158894,1343,1343,1343,1343,0
20230809,111200,15158894,1343,1343,1343,1343,0
20230809,111100,15158894,1343,1342,1343,1342,14
20230809,111000,15140103,1343,1335,1343,1334,351
20230809,110900,14671695,1343,1343,1343,1343,0
20230809,110800,14671695,1343,1343,1343,1343,0
20230809,110700,14671695,1343,1343,1343,1343,0
20230809,110600,14671695,1343,1343,1343,1343,1
20230809,110500,14670352,1335,1335,1335,1335,0
20230809,110400,14670352,1335,1335,1335,1335,0
20230809,110300,14670352,1335,1335,1335,1335,0
20230809,110200,14670352,1335,1335,1335,1335,0
20230809,110100,14670352,1335,1341,1341,1335,70
20230809,110000,14576740,1341,1341,1341,1341,0
20230809,105900,14576740,1341,1341,1341,1341,0
20230809,105800,14576740,1341,1341,1341,1341,0
20230809,105700,14576740,1341,1341,1341,1341,4
20230809,105600,14571376,1341,1341,1341,1341,3
20230809,105500,14567353,1341,1342,1342,1341,104
20230809,105400,14427788,1343,1343,1343,1343,0
20230809,105300,14427788,1343,1343,1343,1343,0
20230809,105200,14427788,1343,1343,1343,1343,0
20230809,105100,14427788,1343,1343,1343,1343,0
20230809,105000,14427788,1343,1343,1343,1343,0
20230809,104900,14427788,1343,1343,1343,1343,0
20230809,104800,14427788,1343,1341,1343,1341,201
20230809,104700,14158245,1341,1341,1341,1341,5
20230809,104600,14151540,1341,1344,1344,1341,36
20230809,104500,14103261,1344,1344,1344,1344,108
20230809,104400,13958109,1344,1344,1344,1344,0
20230809,104300,13958109,1344,1344,1344,1344,0
20230809,104200,13958109,1344,1344,1344,1344,0
20230809,104100,13958109,1344,1344,1344,1344,0
20230809,104000,13958109,1344,1344,1344,1344,0
20230809,103900,13958109,1344,1344,1344,1344,0
20230809,103800,13958109,1344,1344,1344,1344,1
20230809,103700,13956765,1340,1340,1340,1340,0
20230809,103600,13956765,1340,1340,1340,1340,0
20230809,103500,13956765,1340,1340,1340,1340,0
20230809,103400,13956765,1340,1340,1340,1340,0
20230809,103300,13956765,1340,1340,1340,1340,0
20230809,103200,13956765,1340,1340,1340,1340,0
20230809,103100,13956765,1340,1340,1340,1340,0
20230809,103000,13956765,1340,1340,1340,1340,0
20230809,102900,13956765,1340,1340,1340,1340,0
20230809,102800,13956765,1340,1340,1340,1340,300
20230809,102700,13554765,1347,1347,1347,1347,0
20230809,102600,13554765,1347,1347,1347,1347,0
20230809,102500,13554765,1347,1347,1347,1347,0
20230809,102400,13554765,1347,1347,1347,1347,0
20230809,102300,13554765,1347,1347,1347,1347,0
20230809,102200,13554765,1347,1347,1347,1347,0
20230809,102100,13554765,1347,1347,1347,1347,0
20230809,102000,13554765,1347,1347,1347,1347,0
20230809,101900,13554765,1347,1347,1347,1347,0
20230809,101800,13554765,1347,1347,1347,1347,0
20230809,101700,13554765,1347,1347,1347,1347,21
20230809,101600,13526478,1348,1348,1348,1348,3
20230809,101500,13522434,1348,1347,1348,1347,12
20230809,101400,13506268,1347,1347,1347,1347,4
20230809,101300,13500880,1340,1340,1340,1340,2
20230809,101200,13498200,1346,1340,1346,1340,130
20230809,101100,13323433,1340,1340,1340,1340,1
20230809,101000,13322093,1341,1341,1341,1341,0
20230809,100900,13322093,1341,1340,1341,1340,7
20230809,100800,13312707,1340,1340,1340,1340,13
20230809,100700,13295287,1341,1340,1341,1340,3
20230809,100600,13291265,1340,1340,1340,1340,20
20230809,100500,13264465,1340,1340,1340,1340,19
20230809,100400,13239005,1341,1341,1341,1341,0
20230809,100300,13239005,1341,1341,1341,1341,1
20230809,100200,13237664,1340,1340,1340,1340,2109
20230809,100100,10411604,1340,1340,1340,1340,1
20230809,100000,10410264,1330,1330,1330,1330,0
20230809,095900,10410264,1330,1330,1330,1330,10
20230809,095800,10396964,1340,1340,1340,1340,0
20230809,095700,10396964,1340,1340,1340,1340,10
20230809,095600,10383564,1340,1340,1340,1340,0
20230809,095500,10383564,1340,1340,1340,1340,0
20230809,095400,10383564,1340,1340,1340,1340,0
20230809,095300,10383564,1340,1339,1340,1339,100
20230809,095200,10249641,1340,1340,1340,1340,0
20230809,095100,10249641,1340,1329,1340,1329,1901
20230809,095000,7708176,1328,1328,1328,1328,201
20230809,094900,7441248,1327,1327,1327,1327,0
20230809,094800,7441248,1327,1327,1327,1327,2
20230809,094700,7438594,1327,1327,1327,1327,10
20230809,094600,7425324,1327,1327,1327,1327,36
20230809,094500,7377552,1327,1327,1327,1327,200
20230809,094400,7112152,1327,1327,1327,1327,0
20230809,094300,7112152,1327,1325,1327,1325,261
20230809,094200,6765927,1325,1325,1325,1325,17
20230809,094100,6743402,1325,1325,1325,1325,1
20230809,094000,6742077,1319,1319,1319,1319,0
20230809,093900,6742077,1319,1319,1319,1319,1972
20230809,093800,4141009,1319,1319,1319,1319,11
20230809,093700,4126500,1319,1319,1319,1319,0
20230809,093600,4126500,1319,1318,1319,1317,22
20230809,093500,4097521,1319,1319,1319,1319,17
20230809,093400,4075098,1319,1319,1319,1319,4
20230809,093300,4069822,1319,1318,1319,1317,101
20230809,093200,3936741,1319,1319,1319,1319,4
20230809,093100,3931465,1319,1319,1319,1319,16
20230809,093000,3910361,1319,1319,1319,1319,30
20230809,092900,3870791,1319,1319,1319,1319,0
20230809,092800,3870791,1319,1319,1319,1319,1
20230809,092700,3869472,1317,1319,1319,1317,72
20230809,092600,3774645,1319,1319,1319,1319,6
20230809,092500,3766731,1319,1319,1319,1319,1
20230809,092400,3765412,1319,1319,1319,1319,71
20230809,092300,3671763,1319,1319,1319,1319,0
20230809,092200,3671763,1319,1319,1319,1319,385
20230809,092100,3163948,1319,1319,1319,1319,0
20230809,092000,3163948,1319,1319,1319,1319,0
20230809,091900,3163948,1319,1324,1324,1319,522
20230809,091800,2475421,1325,1325,1325,1325,0
20230809,091700,2475421,1325,1325,1325,1325,0
20230809,091600,2475421,1325,1325,1325,1325,98
20230809,091500,2345571,1325,1326,1326,1325,10
20230809,091400,2332313,1325,1326,1326,1325,356
20230809,091300,1860259,1326,1326,1326,1326,8
20230809,091200,1849651,1328,1328,1328,1328,0
20230809,091100,1849651,1328,1328,1328,1328,3
20230809,091000,1845667,1328,1328,1328,1328,2
20230809,090900,1843011,1328,1328,1328,1328,0
20230809,090800,1843011,1328,1328,1328,1328,2
20230809,090700,1840355,1332,1337,1337,1316,1024
20230809,090600,482237,1337,1337,1337,1337,1
20230809,090500,480900,1337,1336,1337,1336,7
20230809,090400,471547,1334,1334,1334,1334,138
20230809,090300,287455,1337,1337,1337,1337,200
20230809,090200,20055,1337,1337,1337,1337,0
20230809,090100,20055,1337,1337,1337,1337,0
20230809,090000,20055,1337,1337,1337,1337,15