KissMeData/225430/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,202000,107784193,1115,1115,1115,1115,3995
20230807,201900,107784193,1115,1115,1115,1115,0
20230807,201800,107784193,1115,1115,1115,1115,0
20230807,201700,107784193,1115,1115,1115,1115,0
20230807,201600,107784193,1115,1115,1115,1115,0
20230807,201500,107784193,1115,1115,1115,1115,0
20230807,201400,107784193,1115,1115,1115,1115,0
20230807,201300,107784193,1115,1115,1115,1115,0
20230807,201200,107784193,1115,1115,1115,1115,0
20230807,201100,107784193,1115,1115,1115,1115,0
20230807,201000,107784193,1115,1115,1115,1115,0
20230807,200900,107784193,1115,1115,1115,1115,0
20230807,200800,107784193,1115,1115,1115,1115,0
20230807,200700,107784193,1115,1115,1115,1115,0
20230807,200600,107784193,1115,1115,1115,1115,0
20230807,200500,107784193,1115,1115,1115,1115,0
20230807,200400,107784193,1115,1115,1115,1115,0
20230807,200300,107784193,1115,1115,1115,1115,0
20230807,200200,107784193,1115,1115,1115,1115,0
20230807,200100,107784193,1115,1115,1115,1115,0
20230807,200000,107784193,1115,1115,1115,1115,0
20230807,195900,107784193,1115,1115,1115,1115,0
20230807,195800,107784193,1115,1115,1115,1115,0
20230807,195700,107784193,1115,1115,1115,1115,0
20230807,195600,107784193,1115,1115,1115,1115,0
20230807,195500,107784193,1115,1115,1115,1115,0
20230807,195400,107784193,1115,1115,1115,1115,0
20230807,195300,107784193,1115,1115,1115,1115,0
20230807,195200,107784193,1115,1115,1115,1115,0
20230807,195100,107784193,1115,1115,1115,1115,0
20230807,195000,107784193,1115,1115,1115,1115,3995
20230807,194900,107784193,1115,1115,1115,1115,0
20230807,194800,107784193,1115,1115,1115,1115,0
20230807,194700,107784193,1115,1115,1115,1115,0
20230807,194600,107784193,1115,1115,1115,1115,0
20230807,194500,107784193,1115,1115,1115,1115,0
20230807,194400,107784193,1115,1115,1115,1115,0
20230807,194300,107784193,1115,1115,1115,1115,0
20230807,194200,107784193,1115,1115,1115,1115,0
20230807,194100,107784193,1115,1115,1115,1115,0
20230807,194000,107784193,1115,1115,1115,1115,0
20230807,193900,107784193,1115,1115,1115,1115,0
20230807,193800,107784193,1115,1115,1115,1115,0
20230807,193700,107784193,1115,1115,1115,1115,0
20230807,193600,107784193,1115,1115,1115,1115,0
20230807,193500,107784193,1115,1115,1115,1115,0
20230807,193400,107784193,1115,1115,1115,1115,0
20230807,193300,107784193,1115,1115,1115,1115,0
20230807,193200,107784193,1115,1115,1115,1115,0
20230807,193100,107784193,1115,1115,1115,1115,0
20230807,193000,107784193,1115,1115,1115,1115,0
20230807,192900,107784193,1115,1115,1115,1115,0
20230807,192800,107784193,1115,1115,1115,1115,0
20230807,192700,107784193,1115,1115,1115,1115,0
20230807,192600,107784193,1115,1115,1115,1115,0
20230807,192500,107784193,1115,1115,1115,1115,0
20230807,192400,107784193,1115,1115,1115,1115,0
20230807,192300,107784193,1115,1115,1115,1115,0
20230807,192200,107784193,1115,1115,1115,1115,0
20230807,192100,107784193,1115,1115,1115,1115,0
20230807,192000,107784193,1115,1115,1115,1115,3995
20230807,191900,107784193,1115,1115,1115,1115,0
20230807,191800,107784193,1115,1115,1115,1115,0
20230807,191700,107784193,1115,1115,1115,1115,0
20230807,191600,107784193,1115,1115,1115,1115,0
20230807,191500,107784193,1115,1115,1115,1115,0
20230807,191400,107784193,1115,1115,1115,1115,0
20230807,191300,107784193,1115,1115,1115,1115,0
20230807,191200,107784193,1115,1115,1115,1115,0
20230807,191100,107784193,1115,1115,1115,1115,0
20230807,191000,107784193,1115,1115,1115,1115,0
20230807,190900,107784193,1115,1115,1115,1115,0
20230807,190800,107784193,1115,1115,1115,1115,0
20230807,190700,107784193,1115,1115,1115,1115,0
20230807,190600,107784193,1115,1115,1115,1115,0
20230807,190500,107784193,1115,1115,1115,1115,0
20230807,190400,107784193,1115,1115,1115,1115,0
20230807,190300,107784193,1115,1115,1115,1115,0
20230807,190200,107784193,1115,1115,1115,1115,0
20230807,190100,107784193,1115,1115,1115,1115,0
20230807,190000,107784193,1115,1115,1115,1115,0
20230807,185900,107784193,1115,1115,1115,1115,0
20230807,185800,107784193,1115,1115,1115,1115,0
20230807,185700,107784193,1115,1115,1115,1115,0
20230807,185600,107784193,1115,1115,1115,1115,0
20230807,185500,107784193,1115,1115,1115,1115,0
20230807,185400,107784193,1115,1115,1115,1115,0
20230807,185300,107784193,1115,1115,1115,1115,0
20230807,185200,107784193,1115,1115,1115,1115,0
20230807,185100,107784193,1115,1115,1115,1115,0
20230807,185000,107784193,1115,1115,1115,1115,3995
20230807,184900,107784193,1115,1115,1115,1115,0
20230807,184800,107784193,1115,1115,1115,1115,0
20230807,184700,107784193,1115,1115,1115,1115,0
20230807,184600,107784193,1115,1115,1115,1115,0
20230807,184500,107784193,1115,1115,1115,1115,0
20230807,184400,107784193,1115,1115,1115,1115,0
20230807,184300,107784193,1115,1115,1115,1115,0
20230807,184200,107784193,1115,1115,1115,1115,0
20230807,184100,107784193,1115,1115,1115,1115,0
20230807,184000,107784193,1115,1115,1115,1115,0
20230807,183900,107784193,1115,1115,1115,1115,0
20230807,183800,107784193,1115,1115,1115,1115,0
20230807,183700,107784193,1115,1115,1115,1115,0
20230807,183600,107784193,1115,1115,1115,1115,0
20230807,183500,107784193,1115,1115,1115,1115,0
20230807,183400,107784193,1115,1115,1115,1115,0
20230807,183300,107784193,1115,1115,1115,1115,0
20230807,183200,107784193,1115,1115,1115,1115,0
20230807,183100,107784193,1115,1115,1115,1115,0
20230807,183000,107784193,1115,1115,1115,1115,0
20230807,182900,107784193,1115,1115,1115,1115,0
20230807,182800,107784193,1115,1115,1115,1115,0
20230807,182700,107784193,1115,1115,1115,1115,0
20230807,182600,107784193,1115,1115,1115,1115,0
20230807,182500,107784193,1115,1115,1115,1115,0
20230807,182400,107784193,1115,1115,1115,1115,0
20230807,182300,107784193,1115,1115,1115,1115,0
20230807,182200,107784193,1115,1115,1115,1115,0
20230807,182100,107784193,1115,1115,1115,1115,0
20230807,182000,107784193,1115,1115,1115,1115,3995
20230807,181900,107784193,1115,1115,1115,1115,0
20230807,181800,107784193,1115,1115,1115,1115,0
20230807,181700,107784193,1115,1115,1115,1115,0
20230807,181600,107784193,1115,1115,1115,1115,0
20230807,181500,107784193,1115,1115,1115,1115,0
20230807,181400,107784193,1115,1115,1115,1115,0
20230807,181300,107784193,1115,1115,1115,1115,0
20230807,181200,107784193,1115,1115,1115,1115,0
20230807,181100,107784193,1115,1115,1115,1115,0
20230807,181000,107784193,1115,1115,1115,1115,0
20230807,180900,107784193,1115,1115,1115,1115,0
20230807,180800,107784193,1115,1115,1115,1115,0
20230807,180700,107784193,1115,1115,1115,1115,0
20230807,180600,107784193,1115,1115,1115,1115,0
20230807,180500,107784193,1115,1115,1115,1115,0
20230807,180400,107784193,1115,1115,1115,1115,0
20230807,180300,107784193,1115,1115,1115,1115,0
20230807,180200,107784193,1115,1115,1115,1115,0
20230807,180100,107784193,1115,1115,1115,1115,0
20230807,180000,107784193,1115,1115,1115,1115,0
20230807,175900,107784193,1115,1115,1115,1115,0
20230807,175800,107784193,1115,1115,1115,1115,0
20230807,175700,107784193,1115,1115,1115,1115,0
20230807,175600,107784193,1115,1115,1115,1115,0
20230807,175500,107784193,1115,1115,1115,1115,0
20230807,175400,107784193,1115,1115,1115,1115,0
20230807,175300,107784193,1115,1115,1115,1115,0
20230807,175200,107784193,1115,1115,1115,1115,0
20230807,175100,107784193,1115,1115,1115,1115,0
20230807,175000,107784193,1115,1115,1115,1115,3995
20230807,174900,107784193,1115,1115,1115,1115,0
20230807,174800,107784193,1115,1115,1115,1115,0
20230807,174700,107784193,1115,1115,1115,1115,0
20230807,174600,107784193,1115,1115,1115,1115,0
20230807,174500,107784193,1115,1115,1115,1115,0
20230807,174400,107784193,1115,1115,1115,1115,0
20230807,174300,107784193,1115,1115,1115,1115,0
20230807,174200,107784193,1115,1115,1115,1115,0
20230807,174100,107784193,1115,1115,1115,1115,0
20230807,174000,107784193,1115,1115,1115,1115,0
20230807,173900,107784193,1115,1115,1115,1115,0
20230807,173800,107784193,1115,1115,1115,1115,0
20230807,173700,107784193,1115,1115,1115,1115,0
20230807,173600,107784193,1115,1115,1115,1115,0
20230807,173500,107784193,1115,1115,1115,1115,0
20230807,173400,107784193,1115,1115,1115,1115,0
20230807,173300,107784193,1115,1115,1115,1115,0
20230807,173200,107784193,1115,1115,1115,1115,0
20230807,173100,107784193,1115,1115,1115,1115,0
20230807,173000,107784193,1115,1115,1115,1115,0
20230807,172900,107784193,1115,1115,1115,1115,0
20230807,172800,107784193,1115,1115,1115,1115,0
20230807,172700,107784193,1115,1115,1115,1115,0
20230807,172600,107784193,1115,1115,1115,1115,0
20230807,172500,107784193,1115,1115,1115,1115,0
20230807,172400,107784193,1115,1115,1115,1115,0
20230807,172300,107784193,1115,1115,1115,1115,0
20230807,172200,107784193,1115,1115,1115,1115,0
20230807,172100,107784193,1115,1115,1115,1115,0
20230807,172000,107784193,1115,1115,1115,1115,3995
20230807,171900,107784193,1115,1115,1115,1115,0
20230807,171800,107784193,1115,1115,1115,1115,0
20230807,171700,107784193,1115,1115,1115,1115,0
20230807,171600,107784193,1115,1115,1115,1115,0
20230807,171500,107784193,1115,1115,1115,1115,0
20230807,171400,107784193,1115,1115,1115,1115,0
20230807,171300,107784193,1115,1115,1115,1115,0
20230807,171200,107784193,1115,1115,1115,1115,0
20230807,171100,107784193,1115,1115,1115,1115,0
20230807,171000,107784193,1115,1115,1115,1115,0
20230807,170900,107784193,1115,1115,1115,1115,0
20230807,170800,107784193,1115,1115,1115,1115,0
20230807,170700,107784193,1115,1115,1115,1115,0
20230807,170600,107784193,1115,1115,1115,1115,0
20230807,170500,107784193,1115,1115,1115,1115,0
20230807,170400,107784193,1115,1115,1115,1115,0
20230807,170300,107784193,1115,1115,1115,1115,0
20230807,170200,107784193,1115,1115,1115,1115,0
20230807,170100,107784193,1115,1115,1115,1115,0
20230807,170000,107784193,1115,1115,1115,1115,0
20230807,165900,107784193,1115,1115,1115,1115,0
20230807,165800,107784193,1115,1115,1115,1115,0
20230807,165700,107784193,1115,1115,1115,1115,0
20230807,165600,107784193,1115,1115,1115,1115,0
20230807,165500,107784193,1115,1115,1115,1115,0
20230807,165400,107784193,1115,1115,1115,1115,0
20230807,165300,107784193,1115,1115,1115,1115,0
20230807,165200,107784193,1115,1115,1115,1115,0
20230807,165100,107784193,1115,1115,1115,1115,0
20230807,165000,107784193,1115,1115,1115,1115,3995
20230807,164900,107784193,1115,1115,1115,1115,0
20230807,164800,107784193,1115,1115,1115,1115,0
20230807,164700,107784193,1115,1115,1115,1115,0
20230807,164600,107784193,1115,1115,1115,1115,0
20230807,164500,107784193,1115,1115,1115,1115,0
20230807,164400,107784193,1115,1115,1115,1115,0
20230807,164300,107784193,1115,1115,1115,1115,0
20230807,164200,107784193,1115,1115,1115,1115,0
20230807,164100,107784193,1115,1115,1115,1115,0
20230807,164000,107784193,1115,1115,1115,1115,0
20230807,163900,107784193,1115,1115,1115,1115,0
20230807,163800,107784193,1115,1115,1115,1115,0
20230807,163700,107784193,1115,1115,1115,1115,0
20230807,163600,107784193,1115,1115,1115,1115,0
20230807,163500,107784193,1115,1115,1115,1115,0
20230807,163400,107784193,1115,1115,1115,1115,0
20230807,163300,107784193,1115,1115,1115,1115,0
20230807,163200,107784193,1115,1115,1115,1115,0
20230807,163100,107784193,1115,1115,1115,1115,0
20230807,163000,107784193,1115,1115,1115,1115,0
20230807,162900,107784193,1115,1115,1115,1115,0
20230807,162800,107784193,1115,1115,1115,1115,0
20230807,162700,107784193,1115,1115,1115,1115,0
20230807,162600,107784193,1115,1115,1115,1115,0
20230807,162500,107784193,1115,1115,1115,1115,0
20230807,162400,107784193,1115,1115,1115,1115,0
20230807,162300,107784193,1115,1115,1115,1115,0
20230807,162200,107784193,1115,1115,1115,1115,0
20230807,162100,107784193,1115,1115,1115,1115,0
20230807,162000,107784193,1115,1115,1115,1115,3995
20230807,161900,107784193,1115,1115,1115,1115,0
20230807,161800,107784193,1115,1115,1115,1115,0
20230807,161700,107784193,1115,1115,1115,1115,0
20230807,161600,107784193,1115,1115,1115,1115,0
20230807,161500,107784193,1115,1115,1115,1115,0
20230807,161400,107784193,1115,1115,1115,1115,0
20230807,161300,107784193,1115,1115,1115,1115,0
20230807,161200,107784193,1115,1115,1115,1115,0
20230807,161100,107784193,1115,1115,1115,1115,0
20230807,161000,107784193,1115,1115,1115,1115,0
20230807,160900,107784193,1115,1115,1115,1115,0
20230807,160800,107784193,1115,1115,1115,1115,0
20230807,160700,107784193,1115,1115,1115,1115,0
20230807,160600,107784193,1115,1115,1115,1115,0
20230807,160500,107784193,1115,1115,1115,1115,0
20230807,160400,107784193,1115,1115,1115,1115,0
20230807,160300,107784193,1115,1115,1115,1115,0
20230807,160200,107784193,1115,1115,1115,1115,0
20230807,160100,107784193,1115,1115,1115,1115,0
20230807,160000,107784193,1115,1115,1115,1115,0
20230807,155900,107784193,1115,1115,1115,1115,0
20230807,155800,107784193,1115,1115,1115,1115,0
20230807,155700,107784193,1115,1115,1115,1115,0
20230807,155600,107784193,1115,1115,1115,1115,0
20230807,155500,107784193,1115,1115,1115,1115,0
20230807,155400,107784193,1115,1115,1115,1115,0
20230807,155300,107784193,1115,1115,1115,1115,0
20230807,155200,107784193,1115,1115,1115,1115,0
20230807,155100,107784193,1115,1115,1115,1115,0
20230807,155000,107784193,1115,1115,1115,1115,3995
20230807,154900,107784193,1115,1115,1115,1115,0
20230807,154800,107784193,1115,1115,1115,1115,0
20230807,154700,107784193,1115,1115,1115,1115,0
20230807,154600,107784193,1115,1115,1115,1115,0
20230807,154500,107784193,1115,1115,1115,1115,0
20230807,154400,107784193,1115,1115,1115,1115,0
20230807,154300,107784193,1115,1115,1115,1115,0
20230807,154200,107784193,1115,1115,1115,1115,0
20230807,154100,107784193,1115,1115,1115,1115,0
20230807,154000,107784193,1115,1115,1115,1115,0
20230807,153900,107784193,1115,1115,1115,1115,0
20230807,153800,107784193,1115,1115,1115,1115,0
20230807,153700,107784193,1115,1115,1115,1115,0
20230807,153600,107784193,1115,1115,1115,1115,0
20230807,153500,107784193,1115,1115,1115,1115,0
20230807,153400,107784193,1115,1115,1115,1115,0
20230807,153300,107784193,1115,1115,1115,1115,0
20230807,153200,107784193,1115,1115,1115,1115,0
20230807,153100,107784193,1115,1115,1115,1115,0
20230807,153000,107784193,1115,1115,1115,1115,3995
20230807,152900,103329768,1122,1122,1122,1122,0
20230807,152800,103329768,1122,1122,1122,1122,0
20230807,152700,103329768,1122,1122,1122,1122,0
20230807,152600,103329768,1122,1122,1122,1122,0
20230807,152500,103329768,1122,1122,1122,1122,0
20230807,152400,103329768,1122,1122,1122,1122,0
20230807,152300,103329768,1122,1122,1122,1122,0
20230807,152200,103329768,1122,1122,1122,1122,0
20230807,152100,103329768,1122,1122,1122,1122,0
20230807,152000,103329768,1122,1122,1122,1122,0
20230807,151900,103329768,1122,1122,1122,1122,0
20230807,151800,103329768,1122,1122,1122,1122,1
20230807,151700,103328646,1117,1117,1117,1117,0
20230807,151600,103328646,1117,1117,1117,1117,0
20230807,151500,103328646,1117,1117,1117,1117,0
20230807,151400,103328646,1117,1117,1117,1117,0
20230807,151300,103328646,1117,1117,1117,1117,0
20230807,151200,103328646,1117,1118,1118,1117,501
20230807,151100,102769023,1118,1118,1118,1118,22
20230807,151000,102744427,1118,1118,1119,1118,984
20230807,150900,101644314,1117,1117,1117,1117,0
20230807,150800,101644314,1117,1118,1118,1117,93
20230807,150700,101540432,1116,1116,1116,1116,0
20230807,150600,101540432,1116,1116,1116,1116,0
20230807,150500,101540432,1116,1116,1116,1116,93
20230807,150400,101436644,1115,1115,1115,1115,0
20230807,150300,101436644,1115,1115,1115,1115,0
20230807,150200,101436644,1115,1115,1115,1115,0
20230807,150100,101436644,1115,1115,1115,1115,0
20230807,150000,101436644,1115,1116,1116,1115,93
20230807,145900,101332946,1115,1115,1115,1115,0
20230807,145800,101332946,1115,1115,1115,1115,0
20230807,145700,101332946,1115,1115,1115,1115,0
20230807,145600,101332946,1115,1115,1115,1115,0
20230807,145500,101332946,1115,1118,1118,1115,452
20230807,145400,100828142,1122,1122,1122,1122,89
20230807,145300,100728284,1122,1122,1122,1122,1
20230807,145200,100727162,1116,1116,1116,1116,0
20230807,145100,100727162,1116,1116,1116,1116,0
20230807,145000,100727162,1116,1118,1118,1116,592
20230807,144900,100066397,1117,1117,1117,1117,0
20230807,144800,100066397,1117,1117,1117,1117,0
20230807,144700,100066397,1117,1117,1117,1117,0
20230807,144600,100066397,1117,1117,1117,1117,0
20230807,144500,100066397,1117,1118,1119,1117,592
20230807,144400,99404553,1118,1118,1118,1118,0
20230807,144300,99404553,1118,1118,1118,1118,0
20230807,144200,99404553,1118,1118,1118,1118,0
20230807,144100,99404553,1118,1118,1118,1118,0
20230807,144000,99404553,1118,1118,1118,1118,0
20230807,143900,99404553,1118,1118,1118,1118,0
20230807,143800,99404553,1118,1118,1118,1118,0
20230807,143700,99404553,1118,1118,1118,1118,0
20230807,143600,99404553,1118,1118,1118,1118,0
20230807,143500,99404553,1118,1118,1118,1118,1
20230807,143400,99403435,1124,1124,1124,1124,0
20230807,143300,99403435,1124,1124,1124,1124,0
20230807,143200,99403435,1124,1124,1124,1124,0
20230807,143100,99403435,1124,1124,1124,1124,0
20230807,143000,99403435,1124,1124,1124,1124,0
20230807,142900,99403435,1124,1124,1124,1124,0
20230807,142800,99403435,1124,1124,1124,1124,0
20230807,142700,99403435,1124,1124,1124,1124,0
20230807,142600,99403435,1124,1124,1124,1124,0
20230807,142500,99403435,1124,1124,1124,1124,0
20230807,142400,99403435,1124,1124,1124,1124,1
20230807,142300,99402311,1117,1117,1117,1117,0
20230807,142200,99402311,1117,1117,1117,1117,0
20230807,142100,99402311,1117,1117,1117,1117,55
20230807,142000,99340876,1124,1124,1124,1124,0
20230807,141900,99340876,1124,1124,1124,1124,0
20230807,141800,99340876,1124,1124,1124,1124,0
20230807,141700,99340876,1124,1124,1124,1124,0
20230807,141600,99340876,1124,1124,1124,1124,0
20230807,141500,99340876,1124,1124,1124,1124,0
20230807,141400,99340876,1124,1124,1124,1124,0
20230807,141300,99340876,1124,1124,1124,1124,0
20230807,141200,99340876,1124,1124,1124,1124,0
20230807,141100,99340876,1124,1124,1124,1124,0
20230807,141000,99340876,1124,1124,1124,1124,0
20230807,140900,99340876,1124,1124,1124,1124,0
20230807,140800,99340876,1124,1124,1124,1124,0
20230807,140700,99340876,1124,1124,1124,1124,0
20230807,140600,99340876,1124,1124,1124,1124,0
20230807,140500,99340876,1124,1124,1124,1124,0
20230807,140400,99340876,1124,1124,1124,1124,0
20230807,140300,99340876,1124,1124,1124,1124,0
20230807,140200,99340876,1124,1124,1124,1124,1
20230807,140100,99339752,1115,1115,1115,1115,0
20230807,140000,99339752,1115,1118,1118,1115,5015
20230807,135900,93744428,1125,1125,1125,1125,1
20230807,135800,93743303,1118,1118,1118,1118,0
20230807,135700,93743303,1118,1116,1118,1116,4705
20230807,135600,88492289,1116,1117,1117,1116,5451
20230807,135500,82408012,1117,1117,1117,1117,0
20230807,135400,82408012,1117,1117,1117,1117,500
20230807,135300,81849512,1117,1117,1117,1117,0
20230807,135200,81849512,1117,1117,1117,1117,0
20230807,135100,81849512,1117,1117,1117,1117,0
20230807,135000,81849512,1117,1117,1117,1117,0
20230807,134900,81849512,1117,1117,1117,1117,0
20230807,134800,81849512,1117,1117,1117,1117,0
20230807,134700,81849512,1117,1117,1117,1117,1
20230807,134600,81848395,1117,1117,1117,1117,0
20230807,134500,81848395,1117,1117,1117,1117,0
20230807,134400,81848395,1117,1118,1118,1117,6
20230807,134300,81841688,1119,1119,1119,1119,383
20230807,134200,81413111,1119,1119,1119,1119,0
20230807,134100,81413111,1119,1119,1119,1119,0
20230807,134000,81413111,1119,1119,1119,1119,0
20230807,133900,81413111,1119,1119,1119,1119,0
20230807,133800,81413111,1119,1119,1119,1119,0
20230807,133700,81413111,1119,1119,1119,1119,19
20230807,133600,81391850,1121,1121,1121,1121,0
20230807,133500,81391850,1121,1121,1121,1121,0
20230807,133400,81391850,1121,1121,1121,1121,0
20230807,133300,81391850,1121,1121,1121,1121,110
20230807,133200,81268540,1121,1121,1121,1121,17
20230807,133100,81249483,1121,1121,1121,1121,23
20230807,133000,81223700,1121,1121,1121,1121,120
20230807,132900,81089180,1121,1121,1121,1121,30
20230807,132800,81055550,1121,1121,1121,1121,0
20230807,132700,81055550,1121,1121,1121,1121,0
20230807,132600,81055550,1121,1121,1121,1121,0
20230807,132500,81055550,1121,1121,1121,1121,0
20230807,132400,81055550,1121,1121,1121,1121,0
20230807,132300,81055550,1121,1121,1121,1121,0
20230807,132200,81055550,1121,1121,1121,1121,0
20230807,132100,81055550,1121,1121,1121,1121,0
20230807,132000,81055550,1121,1121,1121,1121,0
20230807,131900,81055550,1121,1121,1121,1121,0
20230807,131800,81055550,1121,1122,1122,1121,4000
20230807,131700,76568374,1125,1125,1125,1125,0
20230807,131600,76568374,1125,1125,1125,1125,1
20230807,131500,76567249,1123,1123,1123,1123,0
20230807,131400,76567249,1123,1123,1123,1123,0
20230807,131300,76567249,1123,1123,1123,1123,1
20230807,131200,76566126,1122,1122,1122,1122,0
20230807,131100,76566126,1122,1122,1122,1122,0
20230807,131000,76566126,1122,1122,1122,1122,20
20230807,130900,76543686,1122,1121,1122,1121,1447
20230807,130800,74921582,1121,1121,1121,1121,9
20230807,130700,74911493,1121,1121,1121,1121,0
20230807,130600,74911493,1121,1121,1121,1121,0
20230807,130500,74911493,1121,1121,1121,1121,0
20230807,130400,74911493,1121,1121,1121,1121,0
20230807,130300,74911493,1121,1121,1121,1121,0
20230807,130200,74911493,1121,1121,1121,1121,0
20230807,130100,74911493,1121,1122,1122,1121,19
20230807,130000,74890176,1122,1122,1122,1122,0
20230807,125900,74890176,1122,1122,1122,1122,1
20230807,125800,74889054,1115,1120,1120,1115,287
20230807,125700,74568449,1122,1122,1122,1122,0
20230807,125600,74568449,1122,1122,1122,1122,0
20230807,125500,74568449,1122,1122,1122,1122,0
20230807,125400,74568449,1122,1122,1122,1122,44
20230807,125300,74519081,1125,1125,1125,1125,0
20230807,125200,74519081,1125,1125,1125,1125,0
20230807,125100,74519081,1125,1125,1125,1125,0
20230807,125000,74519081,1125,1125,1125,1125,0
20230807,124900,74519081,1125,1125,1125,1125,0
20230807,124800,74519081,1125,1125,1125,1125,4
20230807,124700,74514581,1115,1115,1115,1115,0
20230807,124600,74514581,1115,1115,1115,1115,0
20230807,124500,74514581,1115,1115,1115,1115,0
20230807,124400,74514581,1115,1115,1115,1115,0
20230807,124300,74514581,1115,1115,1115,1115,0
20230807,124200,74514581,1115,1115,1115,1115,0
20230807,124100,74514581,1115,1115,1115,1115,0
20230807,124000,74514581,1115,1115,1115,1115,0
20230807,123900,74514581,1115,1115,1115,1115,0
20230807,123800,74514581,1115,1121,1121,1115,4100
20230807,123700,69934555,1116,1116,1116,1116,0
20230807,123600,69934555,1116,1116,1116,1116,0
20230807,123500,69934555,1116,1116,1116,1116,0
20230807,123400,69934555,1116,1116,1116,1116,0
20230807,123300,69934555,1116,1116,1116,1116,0
20230807,123200,69934555,1116,1116,1116,1116,0
20230807,123100,69934555,1116,1116,1116,1116,0
20230807,123000,69934555,1116,1116,1116,1116,0
20230807,122900,69934555,1116,1116,1116,1116,0
20230807,122800,69934555,1116,1116,1116,1116,0
20230807,122700,69934555,1116,1116,1116,1116,0
20230807,122600,69934555,1116,1116,1116,1116,0
20230807,122500,69934555,1116,1116,1116,1116,0
20230807,122400,69934555,1116,1126,1126,1116,30
20230807,122300,69900859,1127,1127,1127,1127,0
20230807,122200,69900859,1127,1127,1127,1127,0
20230807,122100,69900859,1127,1127,1127,1127,0
20230807,122000,69900859,1127,1127,1127,1127,0
20230807,121900,69900859,1127,1127,1127,1127,0
20230807,121800,69900859,1127,1127,1127,1127,0
20230807,121700,69900859,1127,1127,1127,1127,0
20230807,121600,69900859,1127,1127,1127,1127,0
20230807,121500,69900859,1127,1128,1128,1127,940
20230807,121400,68840690,1136,1136,1136,1136,0
20230807,121300,68840690,1136,1136,1136,1136,0
20230807,121200,68840690,1136,1136,1136,1136,1
20230807,121100,68839554,1128,1128,1128,1128,0
20230807,121000,68839554,1128,1128,1128,1128,0
20230807,120900,68839554,1128,1128,1128,1128,0
20230807,120800,68839554,1128,1128,1128,1128,0
20230807,120700,68839554,1128,1128,1128,1128,0
20230807,120600,68839554,1128,1128,1128,1128,0
20230807,120500,68839554,1128,1128,1128,1128,0
20230807,120400,68839554,1128,1128,1128,1128,0
20230807,120300,68839554,1128,1128,1128,1128,0
20230807,120200,68839554,1128,1128,1128,1128,0
20230807,120100,68839554,1128,1128,1128,1128,0
20230807,120000,68839554,1128,1128,1128,1128,0
20230807,115900,68839554,1128,1128,1128,1128,0
20230807,115800,68839554,1128,1128,1128,1128,0
20230807,115700,68839554,1128,1128,1128,1128,0
20230807,115600,68839554,1128,1128,1128,1128,0
20230807,115500,68839554,1128,1128,1128,1128,0
20230807,115400,68839554,1128,1128,1128,1128,168
20230807,115300,68650050,1127,1127,1127,1127,0
20230807,115200,68650050,1127,1127,1127,1127,0
20230807,115100,68650050,1127,1127,1127,1127,0
20230807,115000,68650050,1127,1127,1127,1127,0
20230807,114900,68650050,1127,1127,1127,1127,0
20230807,114800,68650050,1127,1127,1127,1127,0
20230807,114700,68650050,1127,1127,1127,1127,0
20230807,114600,68650050,1127,1127,1127,1127,0
20230807,114500,68650050,1127,1127,1127,1127,0
20230807,114400,68650050,1127,1127,1127,1127,0
20230807,114300,68650050,1127,1127,1127,1127,0
20230807,114200,68650050,1127,1127,1127,1127,0
20230807,114100,68650050,1127,1127,1127,1127,0
20230807,114000,68650050,1127,1127,1127,1127,0
20230807,113900,68650050,1127,1127,1127,1127,0
20230807,113800,68650050,1127,1127,1127,1127,0
20230807,113700,68650050,1127,1127,1127,1127,1
20230807,113600,68648923,1136,1136,1136,1136,1000
20230807,113500,67512923,1137,1137,1137,1137,0
20230807,113400,67512923,1137,1134,1137,1134,1518
20230807,113300,65787511,1135,1135,1135,1135,0
20230807,113200,65787511,1135,1135,1135,1135,2
20230807,113100,65785241,1135,1135,1135,1135,28
20230807,113000,65753461,1135,1136,1136,1135,518
20230807,112900,65165031,1136,1136,1136,1136,0
20230807,112800,65165031,1136,1136,1136,1136,0
20230807,112700,65165031,1136,1136,1136,1136,0
20230807,112600,65165031,1136,1136,1136,1136,3
20230807,112500,65161623,1134,1134,1134,1134,0
20230807,112400,65161623,1134,1134,1134,1134,59
20230807,112300,65094717,1134,1134,1134,1134,23
20230807,112200,65068635,1135,1121,1135,1121,11
20230807,112100,65056206,1120,1120,1120,1120,11
20230807,112000,65043886,1110,1131,1131,1110,2000
20230807,111900,62819344,1137,1137,1137,1137,100
20230807,111800,62705644,1137,1137,1137,1137,57
20230807,111700,62640835,1137,1137,1137,1137,55
20230807,111600,62578300,1139,1138,1139,1138,1500
20230807,111500,60870004,1137,1137,1137,1137,3
20230807,111400,60866593,1137,1137,1137,1137,3
20230807,111300,60863182,1138,1138,1138,1138,100
20230807,111200,60749382,1139,1139,1139,1139,0
20230807,111100,60749382,1139,1139,1139,1139,0
20230807,111000,60749382,1139,1139,1139,1139,0
20230807,110900,60749382,1139,1139,1139,1139,0
20230807,110800,60749382,1139,1139,1139,1139,0
20230807,110700,60749382,1139,1139,1139,1139,0
20230807,110600,60749382,1139,1139,1139,1139,0
20230807,110500,60749382,1139,1139,1139,1139,0
20230807,110400,60749382,1139,1139,1139,1139,0
20230807,110300,60749382,1139,1139,1139,1139,0
20230807,110200,60749382,1139,1139,1139,1139,500
20230807,110100,60179882,1139,1138,1139,1138,1589
20230807,110000,58370511,1137,1133,1137,1133,900
20230807,105900,57347758,1128,1126,1128,1126,392
20230807,105800,56906364,1123,1123,1123,1123,0
20230807,105700,56906364,1123,1123,1123,1123,0
20230807,105600,56906364,1123,1123,1123,1123,0
20230807,105500,56906364,1123,1123,1123,1123,0
20230807,105400,56906364,1123,1123,1123,1123,0
20230807,105300,56906364,1123,1123,1123,1123,0
20230807,105200,56906364,1123,1123,1123,1123,0
20230807,105100,56906364,1123,1123,1123,1123,0
20230807,105000,56906364,1123,1123,1123,1123,0
20230807,104900,56906364,1123,1123,1123,1123,0
20230807,104800,56906364,1123,1123,1123,1123,0
20230807,104700,56906364,1123,1123,1123,1123,0
20230807,104600,56906364,1123,1123,1123,1123,0
20230807,104500,56906364,1123,1123,1123,1123,0
20230807,104400,56906364,1123,1123,1123,1123,0
20230807,104300,56906364,1123,1123,1123,1123,0
20230807,104200,56906364,1123,1123,1123,1123,0
20230807,104100,56906364,1123,1123,1123,1123,0
20230807,104000,56906364,1123,1123,1123,1123,0
20230807,103900,56906364,1123,1123,1123,1123,0
20230807,103800,56906364,1123,1123,1123,1123,0
20230807,103700,56906364,1123,1123,1123,1123,0
20230807,103600,56906364,1123,1123,1123,1123,0
20230807,103500,56906364,1123,1123,1123,1123,0
20230807,103400,56906364,1123,1123,1123,1123,0
20230807,103300,56906364,1123,1124,1124,1123,51
20230807,103200,56849041,1130,1130,1130,1130,9
20230807,103100,56838871,1133,1133,1133,1133,0
20230807,103000,56838871,1133,1133,1133,1133,0
20230807,102900,56838871,1133,1133,1133,1133,0
20230807,102800,56838871,1133,1133,1133,1133,0
20230807,102700,56838871,1133,1133,1133,1133,0
20230807,102600,56838871,1133,1133,1133,1133,0
20230807,102500,56838871,1133,1133,1133,1133,0
20230807,102400,56838871,1133,1133,1133,1133,0
20230807,102300,56838871,1133,1132,1133,1132,15
20230807,102200,56821877,1131,1131,1131,1131,0
20230807,102100,56821877,1131,1131,1131,1131,0
20230807,102000,56821877,1131,1131,1131,1131,1
20230807,101900,56820746,1130,1130,1130,1130,0
20230807,101800,56820746,1130,1130,1130,1130,0
20230807,101700,56820746,1130,1130,1130,1130,0
20230807,101600,56820746,1130,1130,1130,1130,0
20230807,101500,56820746,1130,1130,1130,1130,1
20230807,101400,56819616,1121,1121,1121,1121,0
20230807,101300,56819616,1121,1121,1121,1121,0
20230807,101200,56819616,1121,1121,1121,1121,1000
20230807,101100,55698616,1121,1121,1121,1121,571
20230807,101000,55058525,1122,1122,1122,1122,50
20230807,100900,55002425,1123,1123,1123,1123,0
20230807,100800,55002425,1123,1123,1125,1123,2071
20230807,100700,52676642,1125,1125,1125,1125,0
20230807,100600,52676642,1125,1125,1125,1125,0
20230807,100500,52676642,1125,1125,1125,1125,0
20230807,100400,52676642,1125,1125,1125,1125,0
20230807,100300,52676642,1125,1128,1136,1125,459
20230807,100200,52156064,1122,1122,1122,1122,90
20230807,100100,52055084,1128,1128,1128,1128,0
20230807,100000,52055084,1128,1128,1128,1128,0
20230807,095900,52055084,1128,1128,1128,1128,0
20230807,095800,52055084,1128,1128,1128,1128,1
20230807,095700,52053956,1129,1129,1129,1129,2
20230807,095600,52051698,1130,1130,1130,1130,0
20230807,095500,52051698,1130,1130,1130,1130,0
20230807,095400,52051698,1130,1130,1130,1130,0
20230807,095300,52051698,1130,1130,1130,1130,0
20230807,095200,52051698,1130,1130,1130,1130,0
20230807,095100,52051698,1130,1130,1130,1130,29
20230807,095000,52018928,1130,1130,1130,1130,1
20230807,094900,52017798,1121,1121,1121,1121,0
20230807,094800,52017798,1121,1121,1121,1121,1
20230807,094700,52016677,1123,1128,1134,1123,26
20230807,094600,51987340,1128,1128,1128,1128,1
20230807,094500,51986212,1130,1130,1130,1130,0
20230807,094400,51986212,1130,1116,1130,1116,2566
20230807,094300,49122465,1116,1116,1116,1116,0
20230807,094200,49122465,1116,1116,1116,1116,0
20230807,094100,49122465,1116,1113,1116,1113,27
20230807,094000,49092381,1111,1111,1111,1111,0
20230807,093900,49092381,1111,1111,1111,1111,0
20230807,093800,49092381,1111,1111,1111,1111,0
20230807,093700,49092381,1111,1111,1111,1111,0
20230807,093600,49092381,1111,1111,1111,1111,0
20230807,093500,49092381,1111,1111,1111,1111,0
20230807,093400,49092381,1111,1111,1111,1111,0
20230807,093300,49092381,1111,1111,1111,1111,11
20230807,093200,49080160,1110,1110,1110,1110,0
20230807,093100,49080160,1110,1110,1110,1110,42
20230807,093000,49033540,1108,1108,1108,1108,0
20230807,092900,49033540,1108,1108,1108,1108,1
20230807,092800,49032432,1110,1110,1110,1110,0
20230807,092700,49032432,1110,1110,1110,1110,0
20230807,092600,49032432,1110,1110,1110,1110,84
20230807,092500,48939192,1111,1111,1111,1111,0
20230807,092400,48939192,1111,1111,1111,1111,323
20230807,092300,48580339,1114,1114,1114,1114,0
20230807,092200,48580339,1114,1114,1114,1114,25
20230807,092100,48552489,1114,1114,1114,1114,1
20230807,092000,48551375,1116,1115,1116,1115,1001
20230807,091900,47434285,1115,1107,1115,1107,6
20230807,091800,47427615,1105,1105,1105,1105,0
20230807,091700,47427615,1105,1101,1105,1101,3
20230807,091600,47424306,1100,1099,1100,1096,985
20230807,091500,46344735,1099,1096,1099,1096,109
20230807,091400,46225223,1091,1092,1092,1091,11744
20230807,091300,33412350,1091,1095,1095,1091,2711
20230807,091200,30450562,1096,1099,1099,1095,541
20230807,091100,29857344,1101,1115,1115,1101,5603
20230807,091000,23667602,1118,1117,1118,1116,683
20230807,090900,22904426,1118,1118,1118,1118,0
20230807,090800,22904426,1118,1118,1118,1118,0
20230807,090700,22904426,1118,1118,1118,1118,610
20230807,090600,22222446,1118,1123,1126,1118,4906
20230807,090500,16735032,1118,1118,1118,1118,138
20230807,090400,16580748,1119,1119,1119,1119,0
20230807,090300,16580748,1119,1119,1119,1119,0
20230807,090200,16580748,1119,1133,1133,1119,2837
20230807,090100,13400057,1127,1133,1133,1127,101
20230807,090000,13285642,1132,1137,1137,1132,11718