KissMeData/225430/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,202000,62604841,1119,1119,1119,1119,841
20230808,201900,62604841,1119,1119,1119,1119,0
20230808,201800,62604841,1119,1119,1119,1119,0
20230808,201700,62604841,1119,1119,1119,1119,0
20230808,201600,62604841,1119,1119,1119,1119,0
20230808,201500,62604841,1119,1119,1119,1119,0
20230808,201400,62604841,1119,1119,1119,1119,0
20230808,201300,62604841,1119,1119,1119,1119,0
20230808,201200,62604841,1119,1119,1119,1119,0
20230808,201100,62604841,1119,1119,1119,1119,0
20230808,201000,62604841,1119,1119,1119,1119,0
20230808,200900,62604841,1119,1119,1119,1119,0
20230808,200800,62604841,1119,1119,1119,1119,0
20230808,200700,62604841,1119,1119,1119,1119,0
20230808,200600,62604841,1119,1119,1119,1119,0
20230808,200500,62604841,1119,1119,1119,1119,0
20230808,200400,62604841,1119,1119,1119,1119,0
20230808,200300,62604841,1119,1119,1119,1119,0
20230808,200200,62604841,1119,1119,1119,1119,0
20230808,200100,62604841,1119,1119,1119,1119,0
20230808,200000,62604841,1119,1119,1119,1119,0
20230808,195900,62604841,1119,1119,1119,1119,0
20230808,195800,62604841,1119,1119,1119,1119,0
20230808,195700,62604841,1119,1119,1119,1119,0
20230808,195600,62604841,1119,1119,1119,1119,0
20230808,195500,62604841,1119,1119,1119,1119,0
20230808,195400,62604841,1119,1119,1119,1119,0
20230808,195300,62604841,1119,1119,1119,1119,0
20230808,195200,62604841,1119,1119,1119,1119,0
20230808,195100,62604841,1119,1119,1119,1119,0
20230808,195000,62604841,1119,1119,1119,1119,841
20230808,194900,62604841,1119,1119,1119,1119,0
20230808,194800,62604841,1119,1119,1119,1119,0
20230808,194700,62604841,1119,1119,1119,1119,0
20230808,194600,62604841,1119,1119,1119,1119,0
20230808,194500,62604841,1119,1119,1119,1119,0
20230808,194400,62604841,1119,1119,1119,1119,0
20230808,194300,62604841,1119,1119,1119,1119,0
20230808,194200,62604841,1119,1119,1119,1119,0
20230808,194100,62604841,1119,1119,1119,1119,0
20230808,194000,62604841,1119,1119,1119,1119,0
20230808,193900,62604841,1119,1119,1119,1119,0
20230808,193800,62604841,1119,1119,1119,1119,0
20230808,193700,62604841,1119,1119,1119,1119,0
20230808,193600,62604841,1119,1119,1119,1119,0
20230808,193500,62604841,1119,1119,1119,1119,0
20230808,193400,62604841,1119,1119,1119,1119,0
20230808,193300,62604841,1119,1119,1119,1119,0
20230808,193200,62604841,1119,1119,1119,1119,0
20230808,193100,62604841,1119,1119,1119,1119,0
20230808,193000,62604841,1119,1119,1119,1119,0
20230808,192900,62604841,1119,1119,1119,1119,0
20230808,192800,62604841,1119,1119,1119,1119,0
20230808,192700,62604841,1119,1119,1119,1119,0
20230808,192600,62604841,1119,1119,1119,1119,0
20230808,192500,62604841,1119,1119,1119,1119,0
20230808,192400,62604841,1119,1119,1119,1119,0
20230808,192300,62604841,1119,1119,1119,1119,0
20230808,192200,62604841,1119,1119,1119,1119,0
20230808,192100,62604841,1119,1119,1119,1119,0
20230808,192000,62604841,1119,1119,1119,1119,841
20230808,191900,62604841,1119,1119,1119,1119,0
20230808,191800,62604841,1119,1119,1119,1119,0
20230808,191700,62604841,1119,1119,1119,1119,0
20230808,191600,62604841,1119,1119,1119,1119,0
20230808,191500,62604841,1119,1119,1119,1119,0
20230808,191400,62604841,1119,1119,1119,1119,0
20230808,191300,62604841,1119,1119,1119,1119,0
20230808,191200,62604841,1119,1119,1119,1119,0
20230808,191100,62604841,1119,1119,1119,1119,0
20230808,191000,62604841,1119,1119,1119,1119,0
20230808,190900,62604841,1119,1119,1119,1119,0
20230808,190800,62604841,1119,1119,1119,1119,0
20230808,190700,62604841,1119,1119,1119,1119,0
20230808,190600,62604841,1119,1119,1119,1119,0
20230808,190500,62604841,1119,1119,1119,1119,0
20230808,190400,62604841,1119,1119,1119,1119,0
20230808,190300,62604841,1119,1119,1119,1119,0
20230808,190200,62604841,1119,1119,1119,1119,0
20230808,190100,62604841,1119,1119,1119,1119,0
20230808,190000,62604841,1119,1119,1119,1119,0
20230808,185900,62604841,1119,1119,1119,1119,0
20230808,185800,62604841,1119,1119,1119,1119,0
20230808,185700,62604841,1119,1119,1119,1119,0
20230808,185600,62604841,1119,1119,1119,1119,0
20230808,185500,62604841,1119,1119,1119,1119,0
20230808,185400,62604841,1119,1119,1119,1119,0
20230808,185300,62604841,1119,1119,1119,1119,0
20230808,185200,62604841,1119,1119,1119,1119,0
20230808,185100,62604841,1119,1119,1119,1119,0
20230808,185000,62604841,1119,1119,1119,1119,841
20230808,184900,62604841,1119,1119,1119,1119,0
20230808,184800,62604841,1119,1119,1119,1119,0
20230808,184700,62604841,1119,1119,1119,1119,0
20230808,184600,62604841,1119,1119,1119,1119,0
20230808,184500,62604841,1119,1119,1119,1119,0
20230808,184400,62604841,1119,1119,1119,1119,0
20230808,184300,62604841,1119,1119,1119,1119,0
20230808,184200,62604841,1119,1119,1119,1119,0
20230808,184100,62604841,1119,1119,1119,1119,0
20230808,184000,62604841,1119,1119,1119,1119,0
20230808,183900,62604841,1119,1119,1119,1119,0
20230808,183800,62604841,1119,1119,1119,1119,0
20230808,183700,62604841,1119,1119,1119,1119,0
20230808,183600,62604841,1119,1119,1119,1119,0
20230808,183500,62604841,1119,1119,1119,1119,0
20230808,183400,62604841,1119,1119,1119,1119,0
20230808,183300,62604841,1119,1119,1119,1119,0
20230808,183200,62604841,1119,1119,1119,1119,0
20230808,183100,62604841,1119,1119,1119,1119,0
20230808,183000,62604841,1119,1119,1119,1119,0
20230808,182900,62604841,1119,1119,1119,1119,0
20230808,182800,62604841,1119,1119,1119,1119,0
20230808,182700,62604841,1119,1119,1119,1119,0
20230808,182600,62604841,1119,1119,1119,1119,0
20230808,182500,62604841,1119,1119,1119,1119,0
20230808,182400,62604841,1119,1119,1119,1119,0
20230808,182300,62604841,1119,1119,1119,1119,0
20230808,182200,62604841,1119,1119,1119,1119,0
20230808,182100,62604841,1119,1119,1119,1119,0
20230808,182000,62604841,1119,1119,1119,1119,841
20230808,181900,62604841,1119,1119,1119,1119,0
20230808,181800,62604841,1119,1119,1119,1119,0
20230808,181700,62604841,1119,1119,1119,1119,0
20230808,181600,62604841,1119,1119,1119,1119,0
20230808,181500,62604841,1119,1119,1119,1119,0
20230808,181400,62604841,1119,1119,1119,1119,0
20230808,181300,62604841,1119,1119,1119,1119,0
20230808,181200,62604841,1119,1119,1119,1119,0
20230808,181100,62604841,1119,1119,1119,1119,0
20230808,181000,62604841,1119,1119,1119,1119,0
20230808,180900,62604841,1119,1119,1119,1119,0
20230808,180800,62604841,1119,1119,1119,1119,0
20230808,180700,62604841,1119,1119,1119,1119,0
20230808,180600,62604841,1119,1119,1119,1119,0
20230808,180500,62604841,1119,1119,1119,1119,0
20230808,180400,62604841,1119,1119,1119,1119,0
20230808,180300,62604841,1119,1119,1119,1119,0
20230808,180200,62604841,1119,1119,1119,1119,0
20230808,180100,62604841,1119,1119,1119,1119,0
20230808,180000,62604841,1119,1119,1119,1119,0
20230808,175900,62604841,1119,1119,1119,1119,0
20230808,175800,62604841,1119,1119,1119,1119,0
20230808,175700,62604841,1119,1119,1119,1119,0
20230808,175600,62604841,1119,1119,1119,1119,0
20230808,175500,62604841,1119,1119,1119,1119,0
20230808,175400,62604841,1119,1119,1119,1119,0
20230808,175300,62604841,1119,1119,1119,1119,0
20230808,175200,62604841,1119,1119,1119,1119,0
20230808,175100,62604841,1119,1119,1119,1119,0
20230808,175000,62604841,1119,1119,1119,1119,841
20230808,174900,62604841,1119,1119,1119,1119,0
20230808,174800,62604841,1119,1119,1119,1119,0
20230808,174700,62604841,1119,1119,1119,1119,0
20230808,174600,62604841,1119,1119,1119,1119,0
20230808,174500,62604841,1119,1119,1119,1119,0
20230808,174400,62604841,1119,1119,1119,1119,0
20230808,174300,62604841,1119,1119,1119,1119,0
20230808,174200,62604841,1119,1119,1119,1119,0
20230808,174100,62604841,1119,1119,1119,1119,0
20230808,174000,62604841,1119,1119,1119,1119,0
20230808,173900,62604841,1119,1119,1119,1119,0
20230808,173800,62604841,1119,1119,1119,1119,0
20230808,173700,62604841,1119,1119,1119,1119,0
20230808,173600,62604841,1119,1119,1119,1119,0
20230808,173500,62604841,1119,1119,1119,1119,0
20230808,173400,62604841,1119,1119,1119,1119,0
20230808,173300,62604841,1119,1119,1119,1119,0
20230808,173200,62604841,1119,1119,1119,1119,0
20230808,173100,62604841,1119,1119,1119,1119,0
20230808,173000,62604841,1119,1119,1119,1119,0
20230808,172900,62604841,1119,1119,1119,1119,0
20230808,172800,62604841,1119,1119,1119,1119,0
20230808,172700,62604841,1119,1119,1119,1119,0
20230808,172600,62604841,1119,1119,1119,1119,0
20230808,172500,62604841,1119,1119,1119,1119,0
20230808,172400,62604841,1119,1119,1119,1119,0
20230808,172300,62604841,1119,1119,1119,1119,0
20230808,172200,62604841,1119,1119,1119,1119,0
20230808,172100,62604841,1119,1119,1119,1119,0
20230808,172000,62604841,1119,1119,1119,1119,841
20230808,171900,62604841,1119,1119,1119,1119,0
20230808,171800,62604841,1119,1119,1119,1119,0
20230808,171700,62604841,1119,1119,1119,1119,0
20230808,171600,62604841,1119,1119,1119,1119,0
20230808,171500,62604841,1119,1119,1119,1119,0
20230808,171400,62604841,1119,1119,1119,1119,0
20230808,171300,62604841,1119,1119,1119,1119,0
20230808,171200,62604841,1119,1119,1119,1119,0
20230808,171100,62604841,1119,1119,1119,1119,0
20230808,171000,62604841,1119,1119,1119,1119,0
20230808,170900,62604841,1119,1119,1119,1119,0
20230808,170800,62604841,1119,1119,1119,1119,0
20230808,170700,62604841,1119,1119,1119,1119,0
20230808,170600,62604841,1119,1119,1119,1119,0
20230808,170500,62604841,1119,1119,1119,1119,0
20230808,170400,62604841,1119,1119,1119,1119,0
20230808,170300,62604841,1119,1119,1119,1119,0
20230808,170200,62604841,1119,1119,1119,1119,0
20230808,170100,62604841,1119,1119,1119,1119,0
20230808,170000,62604841,1119,1119,1119,1119,0
20230808,165900,62604841,1119,1119,1119,1119,0
20230808,165800,62604841,1119,1119,1119,1119,0
20230808,165700,62604841,1119,1119,1119,1119,0
20230808,165600,62604841,1119,1119,1119,1119,0
20230808,165500,62604841,1119,1119,1119,1119,0
20230808,165400,62604841,1119,1119,1119,1119,0
20230808,165300,62604841,1119,1119,1119,1119,0
20230808,165200,62604841,1119,1119,1119,1119,0
20230808,165100,62604841,1119,1119,1119,1119,0
20230808,165000,62604841,1119,1119,1119,1119,841
20230808,164900,62604841,1119,1119,1119,1119,0
20230808,164800,62604841,1119,1119,1119,1119,0
20230808,164700,62604841,1119,1119,1119,1119,0
20230808,164600,62604841,1119,1119,1119,1119,0
20230808,164500,62604841,1119,1119,1119,1119,0
20230808,164400,62604841,1119,1119,1119,1119,0
20230808,164300,62604841,1119,1119,1119,1119,0
20230808,164200,62604841,1119,1119,1119,1119,0
20230808,164100,62604841,1119,1119,1119,1119,0
20230808,164000,62604841,1119,1119,1119,1119,0
20230808,163900,62604841,1119,1119,1119,1119,0
20230808,163800,62604841,1119,1119,1119,1119,0
20230808,163700,62604841,1119,1119,1119,1119,0
20230808,163600,62604841,1119,1119,1119,1119,0
20230808,163500,62604841,1119,1119,1119,1119,0
20230808,163400,62604841,1119,1119,1119,1119,0
20230808,163300,62604841,1119,1119,1119,1119,0
20230808,163200,62604841,1119,1119,1119,1119,0
20230808,163100,62604841,1119,1119,1119,1119,0
20230808,163000,62604841,1119,1119,1119,1119,0
20230808,162900,62604841,1119,1119,1119,1119,0
20230808,162800,62604841,1119,1119,1119,1119,0
20230808,162700,62604841,1119,1119,1119,1119,0
20230808,162600,62604841,1119,1119,1119,1119,0
20230808,162500,62604841,1119,1119,1119,1119,0
20230808,162400,62604841,1119,1119,1119,1119,0
20230808,162300,62604841,1119,1119,1119,1119,0
20230808,162200,62604841,1119,1119,1119,1119,0
20230808,162100,62604841,1119,1119,1119,1119,0
20230808,162000,62604841,1119,1119,1119,1119,841
20230808,161900,62604841,1119,1119,1119,1119,0
20230808,161800,62604841,1119,1119,1119,1119,0
20230808,161700,62604841,1119,1119,1119,1119,0
20230808,161600,62604841,1119,1119,1119,1119,0
20230808,161500,62604841,1119,1119,1119,1119,0
20230808,161400,62604841,1119,1119,1119,1119,0
20230808,161300,62604841,1119,1119,1119,1119,0
20230808,161200,62604841,1119,1119,1119,1119,0
20230808,161100,62604841,1119,1119,1119,1119,0
20230808,161000,62604841,1119,1119,1119,1119,0
20230808,160900,62604841,1119,1119,1119,1119,0
20230808,160800,62604841,1119,1119,1119,1119,0
20230808,160700,62604841,1119,1119,1119,1119,0
20230808,160600,62604841,1119,1119,1119,1119,0
20230808,160500,62604841,1119,1119,1119,1119,0
20230808,160400,62604841,1119,1119,1119,1119,0
20230808,160300,62604841,1119,1119,1119,1119,0
20230808,160200,62604841,1119,1119,1119,1119,0
20230808,160100,62604841,1119,1119,1119,1119,0
20230808,160000,62604841,1119,1119,1119,1119,0
20230808,155900,62604841,1119,1119,1119,1119,0
20230808,155800,62604841,1119,1119,1119,1119,0
20230808,155700,62604841,1119,1119,1119,1119,0
20230808,155600,62604841,1119,1119,1119,1119,0
20230808,155500,62604841,1119,1119,1119,1119,0
20230808,155400,62604841,1119,1119,1119,1119,0
20230808,155300,62604841,1119,1119,1119,1119,0
20230808,155200,62604841,1119,1119,1119,1119,0
20230808,155100,62604841,1119,1119,1119,1119,0
20230808,155000,62604841,1119,1119,1119,1119,841
20230808,154900,62604841,1119,1119,1119,1119,0
20230808,154800,62604841,1119,1119,1119,1119,0
20230808,154700,62604841,1119,1119,1119,1119,0
20230808,154600,62604841,1119,1119,1119,1119,0
20230808,154500,62604841,1119,1119,1119,1119,0
20230808,154400,62604841,1119,1119,1119,1119,0
20230808,154300,62604841,1119,1119,1119,1119,0
20230808,154200,62604841,1119,1119,1119,1119,0
20230808,154100,62604841,1119,1119,1119,1119,0
20230808,154000,62604841,1119,1119,1119,1119,0
20230808,153900,62604841,1119,1119,1119,1119,0
20230808,153800,62604841,1119,1119,1119,1119,0
20230808,153700,62604841,1119,1119,1119,1119,0
20230808,153600,62604841,1119,1119,1119,1119,0
20230808,153500,62604841,1119,1119,1119,1119,0
20230808,153400,62604841,1119,1119,1119,1119,0
20230808,153300,62604841,1119,1119,1119,1119,0
20230808,153200,62604841,1119,1119,1119,1119,0
20230808,153100,62604841,1119,1119,1119,1119,0
20230808,153000,62604841,1119,1119,1119,1119,841
20230808,152900,61663762,1119,1119,1119,1119,0
20230808,152800,61663762,1119,1119,1119,1119,0
20230808,152700,61663762,1119,1119,1119,1119,0
20230808,152600,61663762,1119,1119,1119,1119,0
20230808,152500,61663762,1119,1119,1119,1119,0
20230808,152400,61663762,1119,1119,1119,1119,0
20230808,152300,61663762,1119,1119,1119,1119,0
20230808,152200,61663762,1119,1119,1119,1119,0
20230808,152100,61663762,1119,1119,1119,1119,0
20230808,152000,61663762,1119,1119,1119,1119,0
20230808,151900,61663762,1119,1113,1119,1113,1270
20230808,151800,60250217,1113,1113,1113,1113,0
20230808,151700,60250217,1113,1113,1113,1113,210
20230808,151600,60016487,1113,1113,1113,1113,50
20230808,151500,59960837,1113,1113,1113,1113,8
20230808,151400,59951933,1113,1113,1113,1113,0
20230808,151300,59951933,1113,1113,1113,1113,0
20230808,151200,59951933,1113,1113,1113,1113,0
20230808,151100,59951933,1113,1113,1113,1113,0
20230808,151000,59951933,1113,1113,1113,1113,0
20230808,150900,59951933,1113,1112,1113,1112,1191
20230808,150800,58627539,1112,1112,1112,1112,0
20230808,150700,58627539,1112,1112,1112,1112,0
20230808,150600,58627539,1112,1112,1112,1112,0
20230808,150500,58627539,1112,1112,1112,1112,0
20230808,150400,58627539,1112,1112,1112,1112,0
20230808,150300,58627539,1112,1112,1112,1112,0
20230808,150200,58627539,1112,1112,1112,1112,0
20230808,150100,58627539,1112,1112,1112,1112,0
20230808,150000,58627539,1112,1112,1112,1112,84
20230808,145900,58534131,1112,1112,1112,1112,81
20230808,145800,58444059,1112,1113,1113,1112,2219
20230808,145700,55974316,1113,1113,1113,1113,0
20230808,145600,55974316,1113,1113,1113,1113,0
20230808,145500,55974316,1113,1113,1113,1113,39
20230808,145400,55930909,1113,1113,1113,1113,38
20230808,145300,55888615,1113,1113,1113,1113,1051
20230808,145200,54718852,1113,1114,1114,1113,2
20230808,145100,54716625,1113,1113,1113,1113,401
20230808,145000,54270312,1114,1114,1114,1114,0
20230808,144900,54270312,1114,1114,1114,1114,0
20230808,144800,54270312,1114,1114,1114,1114,0
20230808,144700,54270312,1114,1114,1114,1114,0
20230808,144600,54270312,1114,1114,1114,1114,0
20230808,144500,54270312,1114,1114,1114,1114,0
20230808,144400,54270312,1114,1114,1114,1114,0
20230808,144300,54270312,1114,1114,1114,1114,0
20230808,144200,54270312,1114,1114,1114,1114,0
20230808,144100,54270312,1114,1114,1114,1114,0
20230808,144000,54270312,1114,1114,1114,1114,0
20230808,143900,54270312,1114,1114,1114,1114,0
20230808,143800,54270312,1114,1114,1114,1114,0
20230808,143700,54270312,1114,1114,1114,1114,0
20230808,143600,54270312,1114,1114,1114,1114,0
20230808,143500,54270312,1114,1114,1114,1114,0
20230808,143400,54270312,1114,1114,1114,1114,0
20230808,143300,54270312,1114,1114,1114,1114,0
20230808,143200,54270312,1114,1114,1114,1114,0
20230808,143100,54270312,1114,1114,1114,1114,0
20230808,143000,54270312,1114,1114,1114,1114,0
20230808,142900,54270312,1114,1114,1114,1114,0
20230808,142800,54270312,1114,1114,1114,1114,1
20230808,142700,54269198,1119,1119,1119,1119,0
20230808,142600,54269198,1119,1119,1119,1119,0
20230808,142500,54269198,1119,1119,1119,1119,0
20230808,142400,54269198,1119,1119,1119,1119,0
20230808,142300,54269198,1119,1119,1119,1119,0
20230808,142200,54269198,1119,1119,1119,1119,9
20230808,142100,54259127,1119,1119,1119,1119,0
20230808,142000,54259127,1119,1119,1119,1119,0
20230808,141900,54259127,1119,1119,1119,1119,0
20230808,141800,54259127,1119,1119,1119,1119,0
20230808,141700,54259127,1119,1119,1119,1119,0
20230808,141600,54259127,1119,1119,1119,1119,0
20230808,141500,54259127,1119,1119,1119,1119,0
20230808,141400,54259127,1119,1119,1119,1119,1
20230808,141300,54258008,1113,1113,1113,1113,0
20230808,141200,54258008,1113,1113,1113,1113,1
20230808,141100,54256895,1119,1119,1119,1119,0
20230808,141000,54256895,1119,1119,1119,1119,0
20230808,140900,54256895,1119,1114,1119,1114,360
20230808,140800,53855850,1120,1119,1120,1119,3
20230808,140700,53852492,1113,1113,1113,1113,0
20230808,140600,53852492,1113,1113,1113,1113,0
20230808,140500,53852492,1113,1113,1113,1113,0
20230808,140400,53852492,1113,1113,1113,1113,80
20230808,140300,53763452,1120,1120,1120,1120,0
20230808,140200,53763452,1120,1120,1120,1120,0
20230808,140100,53763452,1120,1120,1120,1120,0
20230808,140000,53763452,1120,1120,1120,1120,0
20230808,135900,53763452,1120,1120,1120,1120,0
20230808,135800,53763452,1120,1120,1120,1120,0
20230808,135700,53763452,1120,1120,1120,1120,0
20230808,135600,53763452,1120,1120,1120,1120,0
20230808,135500,53763452,1120,1120,1120,1120,0
20230808,135400,53763452,1120,1120,1120,1120,0
20230808,135300,53763452,1120,1120,1120,1120,0
20230808,135200,53763452,1120,1120,1120,1120,0
20230808,135100,53763452,1120,1120,1120,1120,0
20230808,135000,53763452,1120,1120,1120,1120,0
20230808,134900,53763452,1120,1120,1120,1120,0
20230808,134800,53763452,1120,1120,1120,1120,0
20230808,134700,53763452,1120,1120,1120,1120,0
20230808,134600,53763452,1120,1120,1120,1120,0
20230808,134500,53763452,1120,1120,1120,1120,0
20230808,134400,53763452,1120,1120,1120,1120,1
20230808,134300,53762332,1120,1120,1120,1120,15
20230808,134200,53745532,1121,1121,1121,1121,0
20230808,134100,53745532,1121,1121,1121,1121,0
20230808,134000,53745532,1121,1121,1121,1121,0
20230808,133900,53745532,1121,1121,1121,1121,0
20230808,133800,53745532,1121,1121,1121,1121,0
20230808,133700,53745532,1121,1121,1121,1121,0
20230808,133600,53745532,1121,1121,1121,1121,0
20230808,133500,53745532,1121,1121,1121,1121,0
20230808,133400,53745532,1121,1119,1121,1119,37
20230808,133300,53704123,1119,1119,1119,1119,1
20230808,133200,53703004,1115,1114,1115,1114,880
20230808,133100,52721881,1114,1114,1114,1114,211
20230808,133000,52486827,1114,1115,1115,1114,656
20230808,132900,51755715,1115,1115,1115,1115,0
20230808,132800,51755715,1115,1115,1115,1115,0
20230808,132700,51755715,1115,1115,1115,1115,0
20230808,132600,51755715,1115,1115,1115,1115,0
20230808,132500,51755715,1115,1115,1115,1115,0
20230808,132400,51755715,1115,1115,1115,1115,0
20230808,132300,51755715,1115,1115,1115,1115,0
20230808,132200,51755715,1115,1116,1116,1115,718
20230808,132100,50955100,1116,1116,1116,1116,0
20230808,132000,50955100,1116,1116,1116,1116,0
20230808,131900,50955100,1116,1116,1116,1116,0
20230808,131800,50955100,1116,1116,1116,1116,0
20230808,131700,50955100,1116,1116,1116,1116,0
20230808,131600,50955100,1116,1117,1117,1116,8
20230808,131500,50946168,1117,1117,1117,1117,0
20230808,131400,50946168,1117,1117,1117,1117,0
20230808,131300,50946168,1117,1117,1117,1117,0
20230808,131200,50946168,1117,1117,1117,1117,0
20230808,131100,50946168,1117,1117,1117,1117,0
20230808,131000,50946168,1117,1117,1117,1117,0
20230808,130900,50946168,1117,1117,1117,1117,0
20230808,130800,50946168,1117,1117,1117,1117,0
20230808,130700,50946168,1117,1117,1117,1117,0
20230808,130600,50946168,1117,1117,1117,1117,0
20230808,130500,50946168,1117,1117,1117,1117,0
20230808,130400,50946168,1117,1117,1117,1117,0
20230808,130300,50946168,1117,1117,1117,1117,1
20230808,130200,50945051,1117,1117,1117,1117,1
20230808,130100,50943934,1124,1124,1124,1124,0
20230808,130000,50943934,1124,1124,1124,1124,0
20230808,125900,50943934,1124,1124,1124,1124,0
20230808,125800,50943934,1124,1124,1124,1124,0
20230808,125700,50943934,1124,1124,1124,1124,0
20230808,125600,50943934,1124,1124,1124,1124,0
20230808,125500,50943934,1124,1124,1124,1124,0
20230808,125400,50943934,1124,1124,1124,1124,0
20230808,125300,50943934,1124,1124,1124,1124,0
20230808,125200,50943934,1124,1124,1124,1124,0
20230808,125100,50943934,1124,1124,1124,1124,0
20230808,125000,50943934,1124,1124,1124,1124,0
20230808,124900,50943934,1124,1124,1124,1124,0
20230808,124800,50943934,1124,1124,1124,1124,0
20230808,124700,50943934,1124,1124,1124,1124,0
20230808,124600,50943934,1124,1124,1124,1124,0
20230808,124500,50943934,1124,1124,1124,1124,0
20230808,124400,50943934,1124,1124,1124,1124,0
20230808,124300,50943934,1124,1124,1124,1124,0
20230808,124200,50943934,1124,1124,1124,1124,0
20230808,124100,50943934,1124,1124,1124,1124,0
20230808,124000,50943934,1124,1124,1124,1124,0
20230808,123900,50943934,1124,1124,1124,1124,0
20230808,123800,50943934,1124,1124,1124,1124,0
20230808,123700,50943934,1124,1124,1124,1124,0
20230808,123600,50943934,1124,1124,1124,1124,0
20230808,123500,50943934,1124,1124,1124,1124,0
20230808,123400,50943934,1124,1124,1124,1124,0
20230808,123300,50943934,1124,1124,1124,1124,0
20230808,123200,50943934,1124,1124,1124,1124,0
20230808,123100,50943934,1124,1124,1124,1124,4
20230808,123000,50939438,1122,1122,1122,1122,0
20230808,122900,50939438,1122,1122,1122,1122,0
20230808,122800,50939438,1122,1122,1122,1122,0
20230808,122700,50939438,1122,1122,1122,1122,0
20230808,122600,50939438,1122,1122,1122,1122,0
20230808,122500,50939438,1122,1122,1122,1122,0
20230808,122400,50939438,1122,1122,1122,1122,0
20230808,122300,50939438,1122,1122,1122,1122,0
20230808,122200,50939438,1122,1122,1122,1122,0
20230808,122100,50939438,1122,1122,1122,1122,0
20230808,122000,50939438,1122,1122,1122,1122,2
20230808,121900,50937194,1125,1125,1125,1125,0
20230808,121800,50937194,1125,1125,1125,1125,0
20230808,121700,50937194,1125,1125,1125,1125,0
20230808,121600,50937194,1125,1125,1125,1125,0
20230808,121500,50937194,1125,1125,1125,1125,0
20230808,121400,50937194,1125,1125,1125,1125,0
20230808,121300,50937194,1125,1125,1125,1125,0
20230808,121200,50937194,1125,1125,1125,1125,0
20230808,121100,50937194,1125,1125,1125,1125,0
20230808,121000,50937194,1125,1125,1125,1125,0
20230808,120900,50937194,1125,1125,1125,1125,0
20230808,120800,50937194,1125,1125,1125,1125,0
20230808,120700,50937194,1125,1125,1125,1125,4
20230808,120600,50932694,1127,1127,1127,1127,0
20230808,120500,50932694,1127,1127,1127,1127,0
20230808,120400,50932694,1127,1127,1127,1127,0
20230808,120300,50932694,1127,1127,1127,1127,0
20230808,120200,50932694,1127,1127,1127,1127,0
20230808,120100,50932694,1127,1127,1127,1127,0
20230808,120000,50932694,1127,1127,1127,1127,1
20230808,115900,50931567,1127,1127,1127,1127,0
20230808,115800,50931567,1127,1127,1127,1127,0
20230808,115700,50931567,1127,1127,1127,1127,0
20230808,115600,50931567,1127,1127,1127,1127,0
20230808,115500,50931567,1127,1127,1127,1127,0
20230808,115400,50931567,1127,1127,1127,1127,22
20230808,115300,50906773,1127,1127,1127,1127,0
20230808,115200,50906773,1127,1127,1127,1127,10
20230808,115100,50895503,1128,1128,1128,1128,0
20230808,115000,50895503,1128,1128,1128,1128,0
20230808,114900,50895503,1128,1128,1128,1128,0
20230808,114800,50895503,1128,1128,1128,1128,0
20230808,114700,50895503,1128,1128,1128,1128,0
20230808,114600,50895503,1128,1128,1128,1128,0
20230808,114500,50895503,1128,1128,1128,1128,0
20230808,114400,50895503,1128,1128,1128,1128,0
20230808,114300,50895503,1128,1128,1128,1128,0
20230808,114200,50895503,1128,1128,1128,1128,0
20230808,114100,50895503,1128,1125,1129,1125,304
20230808,114000,50552556,1125,1125,1125,1125,0
20230808,113900,50552556,1125,1125,1125,1125,0
20230808,113800,50552556,1125,1125,1125,1125,0
20230808,113700,50552556,1125,1125,1125,1125,0
20230808,113600,50552556,1125,1125,1125,1125,0
20230808,113500,50552556,1125,1125,1125,1125,0
20230808,113400,50552556,1125,1125,1125,1125,0
20230808,113300,50552556,1125,1125,1125,1125,0
20230808,113200,50552556,1125,1125,1125,1125,0
20230808,113100,50552556,1125,1125,1125,1125,0
20230808,113000,50552556,1125,1125,1125,1125,0
20230808,112900,50552556,1125,1125,1125,1125,0
20230808,112800,50552556,1125,1125,1125,1125,1
20230808,112700,50551431,1122,1122,1122,1122,0
20230808,112600,50551431,1122,1122,1122,1122,0
20230808,112500,50551431,1122,1122,1122,1122,0
20230808,112400,50551431,1122,1115,1122,1115,1790
20230808,112300,48555574,1115,1116,1116,1115,11857
20230808,112200,35333653,1115,1121,1121,1115,6
20230808,112100,35326939,1122,1122,1122,1122,0
20230808,112000,35326939,1122,1122,1122,1122,165
20230808,111900,35141809,1122,1124,1124,1122,1036
20230808,111800,33979212,1125,1125,1125,1125,0
20230808,111700,33979212,1125,1125,1125,1125,0
20230808,111600,33979212,1125,1125,1125,1125,4
20230808,111500,33974712,1125,1125,1125,1125,0
20230808,111400,33974712,1125,1125,1125,1125,0
20230808,111300,33974712,1125,1125,1125,1125,0
20230808,111200,33974712,1125,1125,1125,1125,0
20230808,111100,33974712,1125,1125,1125,1125,285
20230808,111000,33654087,1129,1129,1129,1129,0
20230808,110900,33654087,1129,1127,1129,1127,4
20230808,110800,33649575,1128,1128,1128,1128,57
20230808,110700,33585279,1129,1129,1129,1129,4
20230808,110600,33580763,1128,1128,1128,1128,0
20230808,110500,33580763,1128,1128,1128,1128,37
20230808,110400,33539027,1128,1128,1128,1128,0
20230808,110300,33539027,1128,1128,1128,1128,0
20230808,110200,33539027,1128,1128,1128,1128,0
20230808,110100,33539027,1128,1128,1128,1128,0
20230808,110000,33539027,1128,1128,1128,1128,0
20230808,105900,33539027,1128,1128,1128,1128,4
20230808,105800,33534515,1128,1128,1128,1128,0
20230808,105700,33534515,1128,1128,1128,1128,0
20230808,105600,33534515,1128,1128,1128,1128,0
20230808,105500,33534515,1128,1128,1128,1128,1504
20230808,105400,31838003,1129,1129,1129,1129,0
20230808,105300,31838003,1129,1129,1129,1129,0
20230808,105200,31838003,1129,1129,1129,1129,0
20230808,105100,31838003,1129,1129,1129,1129,0
20230808,105000,31838003,1129,1129,1129,1129,4
20230808,104900,31833487,1129,1129,1129,1129,0
20230808,104800,31833487,1129,1129,1129,1129,0
20230808,104700,31833487,1129,1128,1129,1128,4
20230808,104600,31828972,1125,1125,1125,1125,0
20230808,104500,31828972,1125,1125,1125,1125,0
20230808,104400,31828972,1125,1125,1125,1125,0
20230808,104300,31828972,1125,1125,1125,1125,202
20230808,104200,31601722,1125,1125,1125,1125,0
20230808,104100,31601722,1125,1125,1125,1125,0
20230808,104000,31601722,1125,1125,1125,1125,493
20230808,103900,31047097,1129,1129,1129,1129,0
20230808,103800,31047097,1129,1129,1129,1129,4
20230808,103700,31042581,1130,1130,1130,1130,0
20230808,103600,31042581,1130,1130,1130,1130,0
20230808,103500,31042581,1130,1130,1130,1130,0
20230808,103400,31042581,1130,1130,1130,1130,0
20230808,103300,31042581,1130,1130,1130,1130,0
20230808,103200,31042581,1130,1130,1130,1130,0
20230808,103100,31042581,1130,1130,1130,1130,0
20230808,103000,31042581,1130,1124,1130,1124,16
20230808,102900,31024549,1130,1130,1130,1130,0
20230808,102800,31024549,1130,1130,1130,1130,4
20230808,102700,31020029,1130,1130,1130,1130,0
20230808,102600,31020029,1130,1130,1130,1130,0
20230808,102500,31020029,1130,1130,1130,1130,0
20230808,102400,31020029,1130,1130,1130,1130,0
20230808,102300,31020029,1130,1130,1130,1130,0
20230808,102200,31020029,1130,1130,1130,1130,0
20230808,102100,31020029,1130,1130,1130,1130,0
20230808,102000,31020029,1130,1130,1130,1130,0
20230808,101900,31020029,1130,1130,1130,1130,0
20230808,101800,31020029,1130,1130,1130,1130,4
20230808,101700,31015509,1131,1126,1131,1126,4
20230808,101600,31010990,1126,1126,1126,1126,0
20230808,101500,31010990,1126,1126,1126,1126,0
20230808,101400,31010990,1126,1126,1126,1126,0
20230808,101300,31010990,1126,1127,1127,1126,51
20230808,101200,30953514,1132,1132,1132,1132,0
20230808,101100,30953514,1132,1132,1132,1132,0
20230808,101000,30953514,1132,1132,1132,1132,0
20230808,100900,30953514,1132,1132,1132,1132,4
20230808,100800,30948986,1132,1132,1132,1132,4
20230808,100700,30944458,1132,1132,1132,1132,0
20230808,100600,30944458,1132,1132,1132,1132,0
20230808,100500,30944458,1132,1132,1132,1132,0
20230808,100400,30944458,1132,1132,1132,1132,0
20230808,100300,30944458,1132,1132,1132,1132,0
20230808,100200,30944458,1132,1132,1132,1132,0
20230808,100100,30944458,1132,1132,1132,1132,0
20230808,100000,30944458,1132,1132,1132,1132,0
20230808,095900,30944458,1132,1131,1132,1131,12
20230808,095800,30930882,1131,1131,1131,1131,4
20230808,095700,30926358,1132,1132,1132,1132,4
20230808,095600,30921830,1132,1133,1133,1132,339
20230808,095500,30537747,1133,1133,1133,1133,4
20230808,095400,30533215,1133,1133,1133,1133,0
20230808,095300,30533215,1133,1133,1133,1133,0
20230808,095200,30533215,1133,1133,1133,1133,0
20230808,095100,30533215,1133,1133,1133,1133,4
20230808,095000,30528683,1133,1133,1133,1133,0
20230808,094900,30528683,1133,1133,1133,1133,0
20230808,094800,30528683,1133,1133,1134,1133,547
20230808,094700,29908909,1133,1133,1133,1133,0
20230808,094600,29908909,1133,1129,1133,1129,1000
20230808,094500,28779050,1129,1129,1129,1129,0
20230808,094400,28779050,1129,1129,1129,1129,1
20230808,094300,28777921,1128,1128,1128,1128,11
20230808,094200,28765513,1128,1128,1128,1128,4
20230808,094100,28761001,1128,1128,1128,1128,4
20230808,094000,28756489,1128,1128,1128,1128,0
20230808,093900,28756489,1128,1127,1128,1127,2
20230808,093800,28754234,1128,1128,1128,1128,0
20230808,093700,28754234,1128,1128,1128,1128,0
20230808,093600,28754234,1128,1128,1128,1128,0
20230808,093500,28754234,1128,1128,1128,1128,30
20230808,093400,28720394,1128,1128,1128,1128,6
20230808,093300,28713626,1128,1128,1128,1128,1
20230808,093200,28712498,1129,1129,1129,1129,0
20230808,093100,28712498,1129,1129,1129,1129,0
20230808,093000,28712498,1129,1133,1133,1122,1126
20230808,092900,27446562,1133,1133,1133,1133,0
20230808,092800,27446562,1133,1133,1133,1133,4
20230808,092700,27442030,1134,1127,1134,1127,1055
20230808,092600,26249581,1127,1127,1127,1127,0
20230808,092500,26249581,1127,1127,1127,1127,0
20230808,092400,26249581,1127,1127,1127,1127,1
20230808,092300,26248454,1125,1119,1125,1119,2247
20230808,092200,23729789,1115,1115,1115,1115,65
20230808,092100,23657314,1115,1115,1115,1115,2778
20230808,092000,20559844,1115,1115,1115,1115,1472
20230808,091900,18918564,1120,1120,1120,1120,0
20230808,091800,18918564,1120,1120,1120,1120,0
20230808,091700,18918564,1120,1120,1120,1120,116
20230808,091600,18788644,1120,1120,1120,1120,0
20230808,091500,18788644,1120,1120,1120,1120,0
20230808,091400,18788644,1120,1120,1120,1120,1
20230808,091300,18787524,1127,1127,1127,1127,0
20230808,091200,18787524,1127,1127,1127,1127,1
20230808,091100,18786397,1117,1117,1117,1117,0
20230808,091000,18786397,1117,1117,1117,1117,0
20230808,090900,18786397,1117,1117,1117,1117,0
20230808,090800,18786397,1117,1117,1117,1117,0
20230808,090700,18786397,1117,1123,1127,1117,9052
20230808,090600,8602811,1123,1123,1123,1123,1
20230808,090500,8601688,1115,1115,1115,1115,0
20230808,090400,8601688,1115,1115,1115,1115,0
20230808,090300,8601688,1115,1118,1118,1115,1492
20230808,090200,6936806,1124,1124,1124,1124,0
20230808,090100,6936806,1124,1124,1124,1124,2
20230808,090000,6934558,1123,1115,1123,1115,6218