KissMeData/033790/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190800,95835592,1349,1349,1349,1349,4908
20230908,190700,95835592,1349,1349,1349,1349,0
20230908,190600,95835592,1349,1349,1349,1349,0
20230908,190500,95835592,1349,1349,1349,1349,0
20230908,190400,95835592,1349,1349,1349,1349,0
20230908,190300,95835592,1349,1349,1349,1349,0
20230908,190200,95835592,1349,1349,1349,1349,0
20230908,190100,95835592,1349,1349,1349,1349,0
20230908,190000,95835592,1349,1349,1349,1349,0
20230908,185900,95835592,1349,1349,1349,1349,0
20230908,185800,95835592,1349,1349,1349,1349,0
20230908,185700,95835592,1349,1349,1349,1349,0
20230908,185600,95835592,1349,1349,1349,1349,0
20230908,185500,95835592,1349,1349,1349,1349,0
20230908,185400,95835592,1349,1349,1349,1349,0
20230908,185300,95835592,1349,1349,1349,1349,0
20230908,185200,95835592,1349,1349,1349,1349,0
20230908,185100,95835592,1349,1349,1349,1349,0
20230908,185000,95835592,1349,1349,1349,1349,0
20230908,184900,95835592,1349,1349,1349,1349,0
20230908,184800,95835592,1349,1349,1349,1349,0
20230908,184700,95835592,1349,1349,1349,1349,0
20230908,184600,95835592,1349,1349,1349,1349,0
20230908,184500,95835592,1349,1349,1349,1349,0
20230908,184400,95835592,1349,1349,1349,1349,0
20230908,184300,95835592,1349,1349,1349,1349,0
20230908,184200,95835592,1349,1349,1349,1349,0
20230908,184100,95835592,1349,1349,1349,1349,0
20230908,184000,95835592,1349,1349,1349,1349,0
20230908,183900,95835592,1349,1349,1349,1349,0
20230908,183800,95835592,1349,1349,1349,1349,4908
20230908,183700,95835592,1349,1349,1349,1349,0
20230908,183600,95835592,1349,1349,1349,1349,0
20230908,183500,95835592,1349,1349,1349,1349,0
20230908,183400,95835592,1349,1349,1349,1349,0
20230908,183300,95835592,1349,1349,1349,1349,0
20230908,183200,95835592,1349,1349,1349,1349,0
20230908,183100,95835592,1349,1349,1349,1349,0
20230908,183000,95835592,1349,1349,1349,1349,0
20230908,182900,95835592,1349,1349,1349,1349,0
20230908,182800,95835592,1349,1349,1349,1349,0
20230908,182700,95835592,1349,1349,1349,1349,0
20230908,182600,95835592,1349,1349,1349,1349,0
20230908,182500,95835592,1349,1349,1349,1349,0
20230908,182400,95835592,1349,1349,1349,1349,0
20230908,182300,95835592,1349,1349,1349,1349,0
20230908,182200,95835592,1349,1349,1349,1349,0
20230908,182100,95835592,1349,1349,1349,1349,0
20230908,182000,95835592,1349,1349,1349,1349,0
20230908,181900,95835592,1349,1349,1349,1349,0
20230908,181800,95835592,1349,1349,1349,1349,0
20230908,181700,95835592,1349,1349,1349,1349,0
20230908,181600,95835592,1349,1349,1349,1349,0
20230908,181500,95835592,1349,1349,1349,1349,0
20230908,181400,95835592,1349,1349,1349,1349,0
20230908,181300,95835592,1349,1349,1349,1349,0
20230908,181200,95835592,1349,1349,1349,1349,0
20230908,181100,95835592,1349,1349,1349,1349,0
20230908,181000,95835592,1349,1349,1349,1349,0
20230908,180900,95835592,1349,1349,1349,1349,0
20230908,180800,95835592,1349,1349,1349,1349,4908
20230908,180700,95835592,1349,1349,1349,1349,0
20230908,180600,95835592,1349,1349,1349,1349,0
20230908,180500,95835592,1349,1349,1349,1349,0
20230908,180400,95835592,1349,1349,1349,1349,0
20230908,180300,95835592,1349,1349,1349,1349,0
20230908,180200,95835592,1349,1349,1349,1349,0
20230908,180100,95835592,1349,1349,1349,1349,0
20230908,180000,95835592,1349,1349,1349,1349,0
20230908,175900,95835592,1349,1349,1349,1349,0
20230908,175800,95835592,1349,1349,1349,1349,0
20230908,175700,95835592,1349,1349,1349,1349,0
20230908,175600,95835592,1349,1349,1349,1349,0
20230908,175500,95835592,1349,1349,1349,1349,0
20230908,175400,95835592,1349,1349,1349,1349,0
20230908,175300,95835592,1349,1349,1349,1349,0
20230908,175200,95835592,1349,1349,1349,1349,0
20230908,175100,95835592,1349,1349,1349,1349,0
20230908,175000,95835592,1349,1349,1349,1349,0
20230908,174900,95835592,1349,1349,1349,1349,0
20230908,174800,95835592,1349,1349,1349,1349,0
20230908,174700,95835592,1349,1349,1349,1349,0
20230908,174600,95835592,1349,1349,1349,1349,0
20230908,174500,95835592,1349,1349,1349,1349,0
20230908,174400,95835592,1349,1349,1349,1349,0
20230908,174300,95835592,1349,1349,1349,1349,0
20230908,174200,95835592,1349,1349,1349,1349,0
20230908,174100,95835592,1349,1349,1349,1349,0
20230908,174000,95835592,1349,1349,1349,1349,0
20230908,173900,95835592,1349,1349,1349,1349,0
20230908,173800,95835592,1349,1349,1349,1349,4908
20230908,173700,95835592,1349,1349,1349,1349,0
20230908,173600,95835592,1349,1349,1349,1349,0
20230908,173500,95835592,1349,1349,1349,1349,0
20230908,173400,95835592,1349,1349,1349,1349,0
20230908,173300,95835592,1349,1349,1349,1349,0
20230908,173200,95835592,1349,1349,1349,1349,0
20230908,173100,95835592,1349,1349,1349,1349,0
20230908,173000,95835592,1349,1349,1349,1349,0
20230908,172900,95835592,1349,1349,1349,1349,0
20230908,172800,95835592,1349,1349,1349,1349,0
20230908,172700,95835592,1349,1349,1349,1349,0
20230908,172600,95835592,1349,1349,1349,1349,0
20230908,172500,95835592,1349,1349,1349,1349,0
20230908,172400,95835592,1349,1349,1349,1349,0
20230908,172300,95835592,1349,1349,1349,1349,0
20230908,172200,95835592,1349,1349,1349,1349,0
20230908,172100,95835592,1349,1349,1349,1349,0
20230908,172000,95835592,1349,1349,1349,1349,0
20230908,171900,95835592,1349,1349,1349,1349,0
20230908,171800,95835592,1349,1349,1349,1349,0
20230908,171700,95835592,1349,1349,1349,1349,0
20230908,171600,95835592,1349,1349,1349,1349,0
20230908,171500,95835592,1349,1349,1349,1349,0
20230908,171400,95835592,1349,1349,1349,1349,0
20230908,171300,95835592,1349,1349,1349,1349,0
20230908,171200,95835592,1349,1349,1349,1349,0
20230908,171100,95835592,1349,1349,1349,1349,0
20230908,171000,95835592,1349,1349,1349,1349,0
20230908,170900,95835592,1349,1349,1349,1349,0
20230908,170800,95835592,1349,1349,1349,1349,4908
20230908,170700,95835592,1349,1349,1349,1349,0
20230908,170600,95835592,1349,1349,1349,1349,0
20230908,170500,95835592,1349,1349,1349,1349,0
20230908,170400,95835592,1349,1349,1349,1349,0
20230908,170300,95835592,1349,1349,1349,1349,0
20230908,170200,95835592,1349,1349,1349,1349,0
20230908,170100,95835592,1349,1349,1349,1349,0
20230908,170000,95835592,1349,1349,1349,1349,0
20230908,165900,95835592,1349,1349,1349,1349,0
20230908,165800,95835592,1349,1349,1349,1349,0
20230908,165700,95835592,1349,1349,1349,1349,0
20230908,165600,95835592,1349,1349,1349,1349,0
20230908,165500,95835592,1349,1349,1349,1349,0
20230908,165400,95835592,1349,1349,1349,1349,0
20230908,165300,95835592,1349,1349,1349,1349,0
20230908,165200,95835592,1349,1349,1349,1349,0
20230908,165100,95835592,1349,1349,1349,1349,0
20230908,165000,95835592,1349,1349,1349,1349,0
20230908,164900,95835592,1349,1349,1349,1349,0
20230908,164800,95835592,1349,1349,1349,1349,0
20230908,164700,95835592,1349,1349,1349,1349,0
20230908,164600,95835592,1349,1349,1349,1349,0
20230908,164500,95835592,1349,1349,1349,1349,0
20230908,164400,95835592,1349,1349,1349,1349,0
20230908,164300,95835592,1349,1349,1349,1349,0
20230908,164200,95835592,1349,1349,1349,1349,0
20230908,164100,95835592,1349,1349,1349,1349,0
20230908,164000,95835592,1349,1349,1349,1349,0
20230908,163900,95835592,1349,1349,1349,1349,0
20230908,163800,95835592,1349,1349,1349,1349,4908
20230908,163700,95835592,1349,1349,1349,1349,0
20230908,163600,95835592,1349,1349,1349,1349,0
20230908,163500,95835592,1349,1349,1349,1349,0
20230908,163400,95835592,1349,1349,1349,1349,0
20230908,163300,95835592,1349,1349,1349,1349,0
20230908,163200,95835592,1349,1349,1349,1349,0
20230908,163100,95835592,1349,1349,1349,1349,0
20230908,163000,95835592,1349,1349,1349,1349,0
20230908,162900,95835592,1349,1349,1349,1349,0
20230908,162800,95835592,1349,1349,1349,1349,0
20230908,162700,95835592,1349,1349,1349,1349,0
20230908,162600,95835592,1349,1349,1349,1349,0
20230908,162500,95835592,1349,1349,1349,1349,0
20230908,162400,95835592,1349,1349,1349,1349,0
20230908,162300,95835592,1349,1349,1349,1349,0
20230908,162200,95835592,1349,1349,1349,1349,0
20230908,162100,95835592,1349,1349,1349,1349,0
20230908,162000,95835592,1349,1349,1349,1349,0
20230908,161900,95835592,1349,1349,1349,1349,0
20230908,161800,95835592,1349,1349,1349,1349,0
20230908,161700,95835592,1349,1349,1349,1349,0
20230908,161600,95835592,1349,1349,1349,1349,0
20230908,161500,95835592,1349,1349,1349,1349,0
20230908,161400,95835592,1349,1349,1349,1349,0
20230908,161300,95835592,1349,1349,1349,1349,0
20230908,161200,95835592,1349,1349,1349,1349,0
20230908,161100,95835592,1349,1349,1349,1349,0
20230908,161000,95835592,1349,1349,1349,1349,0
20230908,160900,95835592,1349,1349,1349,1349,0
20230908,160800,95835592,1349,1349,1349,1349,4908
20230908,160700,95835592,1349,1349,1349,1349,0
20230908,160600,95835592,1349,1349,1349,1349,0
20230908,160500,95835592,1349,1349,1349,1349,0
20230908,160400,95835592,1349,1349,1349,1349,0
20230908,160300,95835592,1349,1349,1349,1349,0
20230908,160200,95835592,1349,1349,1349,1349,0
20230908,160100,95835592,1349,1349,1349,1349,0
20230908,160000,95835592,1349,1349,1349,1349,0
20230908,155900,95835592,1349,1349,1349,1349,0
20230908,155800,95835592,1349,1349,1349,1349,0
20230908,155700,95835592,1349,1349,1349,1349,0
20230908,155600,95835592,1349,1349,1349,1349,0
20230908,155500,95835592,1349,1349,1349,1349,0
20230908,155400,95835592,1349,1349,1349,1349,0
20230908,155300,95835592,1349,1349,1349,1349,0
20230908,155200,95835592,1349,1349,1349,1349,0
20230908,155100,95835592,1349,1349,1349,1349,0
20230908,155000,95835592,1349,1349,1349,1349,0
20230908,154900,95835592,1349,1349,1349,1349,0
20230908,154800,95835592,1349,1349,1349,1349,0
20230908,154700,95835592,1349,1349,1349,1349,0
20230908,154600,95835592,1349,1349,1349,1349,0
20230908,154500,95835592,1349,1349,1349,1349,0
20230908,154400,95835592,1349,1349,1349,1349,0
20230908,154300,95835592,1349,1349,1349,1349,0
20230908,154200,95835592,1349,1349,1349,1349,0
20230908,154100,95835592,1349,1349,1349,1349,0
20230908,154000,95835592,1349,1349,1349,1349,0
20230908,153900,95835592,1349,1349,1349,1349,0
20230908,153800,95835592,1349,1349,1349,1349,4908
20230908,153700,95835592,1349,1349,1349,1349,0
20230908,153600,95835592,1349,1349,1349,1349,0
20230908,153500,95835592,1349,1349,1349,1349,0
20230908,153400,95835592,1349,1349,1349,1349,0
20230908,153300,95835592,1349,1349,1349,1349,0
20230908,153200,95835592,1349,1349,1349,1349,0
20230908,153100,95835592,1349,1349,1349,1349,0
20230908,153000,95835592,1349,1349,1349,1349,4908
20230908,152900,89214700,1360,1360,1360,1360,0
20230908,152800,89214700,1360,1360,1360,1360,0
20230908,152700,89214700,1360,1360,1360,1360,0
20230908,152600,89214700,1360,1360,1360,1360,0
20230908,152500,89214700,1360,1360,1360,1360,0
20230908,152400,89214700,1360,1360,1360,1360,0
20230908,152300,89214700,1360,1360,1360,1360,0
20230908,152200,89214700,1360,1360,1360,1360,0
20230908,152100,89214700,1360,1360,1360,1360,0
20230908,152000,89214700,1360,1360,1360,1360,0
20230908,151900,89214700,1360,1360,1360,1360,0
20230908,151800,89214700,1360,1360,1360,1360,0
20230908,151700,89214700,1360,1360,1360,1360,0
20230908,151600,89214700,1360,1360,1360,1360,0
20230908,151500,89214700,1360,1360,1360,1360,0
20230908,151400,89214700,1360,1356,1360,1356,4
20230908,151300,89209268,1353,1353,1353,1353,1
20230908,151200,89207915,1356,1356,1356,1356,1
20230908,151100,89206559,1353,1353,1353,1353,1
20230908,151000,89205206,1356,1356,1356,1356,0
20230908,150900,89205206,1356,1356,1356,1356,0
20230908,150800,89205206,1356,1356,1356,1356,0
20230908,150700,89205206,1356,1356,1356,1356,0
20230908,150600,89205206,1356,1356,1356,1356,1
20230908,150500,89203850,1355,1355,1355,1355,968
20230908,150400,87892210,1356,1356,1356,1356,0
20230908,150300,87892210,1356,1357,1357,1356,4
20230908,150200,87886784,1356,1356,1356,1356,0
20230908,150100,87886784,1356,1356,1356,1356,0
20230908,150000,87886784,1356,1356,1356,1356,0
20230908,145900,87886784,1356,1356,1356,1356,0
20230908,145800,87886784,1356,1356,1356,1356,100
20230908,145700,87751184,1355,1355,1355,1355,0
20230908,145600,87751184,1355,1355,1355,1355,0
20230908,145500,87751184,1355,1355,1355,1355,1006
20230908,145400,86388054,1355,1355,1355,1355,0
20230908,145300,86388054,1355,1355,1355,1355,0
20230908,145200,86388054,1355,1355,1355,1355,1200
20230908,145100,84762054,1356,1356,1356,1356,0
20230908,145000,84762054,1356,1356,1356,1356,0
20230908,144900,84762054,1356,1356,1356,1356,0
20230908,144800,84762054,1356,1356,1356,1356,1
20230908,144700,84760698,1358,1358,1358,1358,0
20230908,144600,84760698,1358,1358,1358,1358,0
20230908,144500,84760698,1358,1358,1358,1358,0
20230908,144400,84760698,1358,1358,1358,1358,0
20230908,144300,84760698,1358,1358,1358,1358,500
20230908,144200,84081698,1359,1359,1359,1359,0
20230908,144100,84081698,1359,1359,1359,1359,0
20230908,144000,84081698,1359,1359,1359,1359,0
20230908,143900,84081698,1359,1359,1359,1359,0
20230908,143800,84081698,1359,1359,1359,1359,0
20230908,143700,84081698,1359,1359,1359,1359,0
20230908,143600,84081698,1359,1359,1359,1359,0
20230908,143500,84081698,1359,1359,1359,1359,0
20230908,143400,84081698,1359,1359,1359,1359,0
20230908,143300,84081698,1359,1359,1359,1359,0
20230908,143200,84081698,1359,1359,1359,1359,0
20230908,143100,84081698,1359,1359,1359,1359,0
20230908,143000,84081698,1359,1359,1359,1359,0
20230908,142900,84081698,1359,1359,1359,1359,0
20230908,142800,84081698,1359,1359,1359,1359,0
20230908,142700,84081698,1359,1359,1359,1359,0
20230908,142600,84081698,1359,1359,1359,1359,2
20230908,142500,84078980,1355,1355,1355,1355,0
20230908,142400,84078980,1355,1355,1355,1355,0
20230908,142300,84078980,1355,1355,1355,1355,0
20230908,142200,84078980,1355,1355,1355,1355,0
20230908,142100,84078980,1355,1355,1355,1355,0
20230908,142000,84078980,1355,1356,1356,1355,1000
20230908,141900,82723943,1356,1356,1356,1356,0
20230908,141800,82723943,1356,1356,1356,1356,0
20230908,141700,82723943,1356,1356,1356,1356,0
20230908,141600,82723943,1356,1356,1356,1356,0
20230908,141500,82723943,1356,1356,1356,1356,1
20230908,141400,82722587,1363,1363,1363,1363,0
20230908,141300,82722587,1363,1363,1363,1363,0
20230908,141200,82722587,1363,1363,1363,1363,0
20230908,141100,82722587,1363,1363,1363,1363,0
20230908,141000,82722587,1363,1363,1363,1363,0
20230908,140900,82722587,1363,1363,1363,1363,0
20230908,140800,82722587,1363,1363,1363,1363,0
20230908,140700,82722587,1363,1363,1363,1363,1039
20230908,140600,81306430,1365,1365,1365,1365,0
20230908,140500,81306430,1365,1365,1365,1365,0
20230908,140400,81306430,1365,1365,1365,1365,0
20230908,140300,81306430,1365,1365,1365,1365,0
20230908,140200,81306430,1365,1364,1365,1364,711
20230908,140100,80336625,1364,1364,1364,1364,0
20230908,140000,80336625,1364,1364,1364,1364,0
20230908,135900,80336625,1364,1364,1364,1364,0
20230908,135800,80336625,1364,1364,1364,1364,0
20230908,135700,80336625,1364,1364,1364,1364,0
20230908,135600,80336625,1364,1364,1364,1364,83
20230908,135500,80223413,1363,1363,1363,1363,5
20230908,135400,80216598,1361,1361,1361,1361,0
20230908,135300,80216598,1361,1361,1361,1361,0
20230908,135200,80216598,1361,1361,1361,1361,0
20230908,135100,80216598,1361,1361,1361,1361,0
20230908,135000,80216598,1361,1361,1361,1361,0
20230908,134900,80216598,1361,1361,1361,1361,0
20230908,134800,80216598,1361,1361,1361,1361,0
20230908,134700,80216598,1361,1356,1361,1356,768
20230908,134600,79172952,1356,1356,1356,1356,51
20230908,134500,79103796,1355,1355,1355,1355,18
20230908,134400,79079406,1355,1355,1355,1355,3908
20230908,134300,73784066,1351,1351,1351,1351,10
20230908,134200,73770556,1351,1357,1357,1351,2420
20230908,134100,70500927,1358,1358,1358,1358,838
20230908,134000,69362923,1361,1361,1361,1361,0
20230908,133900,69362923,1361,1361,1361,1361,0
20230908,133800,69362923,1361,1361,1361,1361,0
20230908,133700,69362923,1361,1361,1361,1361,0
20230908,133600,69362923,1361,1361,1361,1361,0
20230908,133500,69362923,1361,1361,1361,1361,0
20230908,133400,69362923,1361,1361,1361,1361,0
20230908,133300,69362923,1361,1361,1361,1361,0
20230908,133200,69362923,1361,1361,1361,1361,0
20230908,133100,69362923,1361,1361,1361,1361,0
20230908,133000,69362923,1361,1361,1361,1361,0
20230908,132900,69362923,1361,1361,1361,1361,0
20230908,132800,69362923,1361,1361,1361,1361,0
20230908,132700,69362923,1361,1361,1361,1361,0
20230908,132600,69362923,1361,1361,1361,1361,0
20230908,132500,69362923,1361,1361,1361,1361,0
20230908,132400,69362923,1361,1361,1361,1361,0
20230908,132300,69362923,1361,1361,1361,1361,0
20230908,132200,69362923,1361,1361,1361,1361,0
20230908,132100,69362923,1361,1361,1361,1361,0
20230908,132000,69362923,1361,1361,1361,1361,17
20230908,131900,69339786,1358,1358,1358,1358,0
20230908,131800,69339786,1358,1358,1358,1358,0
20230908,131700,69339786,1358,1358,1358,1358,0
20230908,131600,69339786,1358,1358,1358,1358,0
20230908,131500,69339786,1358,1358,1358,1358,0
20230908,131400,69339786,1358,1358,1358,1358,0
20230908,131300,69339786,1358,1358,1358,1358,0
20230908,131200,69339786,1358,1358,1358,1358,0
20230908,131100,69339786,1358,1358,1358,1358,0
20230908,131000,69339786,1358,1358,1358,1358,0
20230908,130900,69339786,1358,1358,1358,1358,0
20230908,130800,69339786,1358,1362,1362,1358,1000
20230908,130700,67981766,1362,1359,1362,1359,4995
20230908,130600,61178767,1358,1356,1358,1356,2179
20230908,130500,58223185,1356,1356,1356,1356,0
20230908,130400,58223185,1356,1356,1356,1356,0
20230908,130300,58223185,1356,1356,1356,1356,0
20230908,130200,58223185,1356,1356,1356,1356,0
20230908,130100,58223185,1356,1356,1356,1356,100
20230908,130000,58087585,1357,1357,1357,1357,1
20230908,125900,58086228,1351,1352,1352,1351,3236
20230908,125800,53713653,1352,1352,1352,1352,0
20230908,125700,53713653,1352,1352,1352,1352,0
20230908,125600,53713653,1352,1352,1352,1352,5
20230908,125500,53706893,1358,1358,1358,1358,0
20230908,125400,53706893,1358,1358,1358,1358,1
20230908,125300,53705535,1352,1352,1352,1352,0
20230908,125200,53705535,1352,1352,1352,1352,0
20230908,125100,53705535,1352,1352,1352,1352,0
20230908,125000,53705535,1352,1352,1352,1352,52
20230908,124900,53635231,1360,1360,1360,1360,1
20230908,124800,53633871,1352,1352,1352,1352,0
20230908,124700,53633871,1352,1352,1352,1352,0
20230908,124600,53633871,1352,1360,1360,1352,7510
20230908,124500,43445551,1361,1362,1362,1361,2
20230908,124400,43442828,1360,1360,1360,1360,0
20230908,124300,43442828,1360,1360,1360,1360,281
20230908,124200,43060668,1360,1360,1360,1360,0
20230908,124100,43060668,1360,1360,1360,1360,1000
20230908,124000,41700668,1360,1360,1360,1360,1000
20230908,123900,40340668,1362,1362,1362,1362,0
20230908,123800,40340668,1362,1362,1362,1362,0
20230908,123700,40340668,1362,1362,1362,1362,0
20230908,123600,40340668,1362,1362,1362,1362,0
20230908,123500,40340668,1362,1362,1362,1362,0
20230908,123400,40340668,1362,1362,1362,1362,0
20230908,123300,40340668,1362,1362,1362,1362,0
20230908,123200,40340668,1362,1362,1362,1362,119
20230908,123100,40178590,1363,1363,1363,1363,0
20230908,123000,40178590,1363,1363,1363,1363,0
20230908,122900,40178590,1363,1363,1363,1363,0
20230908,122800,40178590,1363,1363,1363,1363,0
20230908,122700,40178590,1363,1363,1363,1363,0
20230908,122600,40178590,1363,1363,1363,1363,0
20230908,122500,40178590,1363,1363,1363,1363,0
20230908,122400,40178590,1363,1363,1363,1363,0
20230908,122300,40178590,1363,1363,1363,1363,0
20230908,122200,40178590,1363,1363,1363,1363,0
20230908,122100,40178590,1363,1363,1363,1363,0
20230908,122000,40178590,1363,1363,1363,1363,1
20230908,121900,40177227,1363,1363,1363,1363,0
20230908,121800,40177227,1363,1363,1363,1363,0
20230908,121700,40177227,1363,1363,1363,1363,0
20230908,121600,40177227,1363,1362,1363,1362,2
20230908,121500,40174502,1359,1359,1359,1359,0
20230908,121400,40174502,1359,1362,1362,1359,50
20230908,121300,40106541,1359,1359,1359,1359,0
20230908,121200,40106541,1359,1359,1359,1359,0
20230908,121100,40106541,1359,1359,1359,1359,0
20230908,121000,40106541,1359,1359,1359,1359,0
20230908,120900,40106541,1359,1359,1359,1359,0
20230908,120800,40106541,1359,1359,1359,1359,27
20230908,120700,40069848,1359,1360,1360,1359,1500
20230908,120600,38031266,1360,1360,1360,1360,0
20230908,120500,38031266,1360,1360,1360,1360,0
20230908,120400,38031266,1360,1360,1360,1360,74
20230908,120300,37930626,1363,1363,1363,1363,0
20230908,120200,37930626,1363,1363,1363,1363,0
20230908,120100,37930626,1363,1363,1363,1363,0
20230908,120000,37930626,1363,1363,1363,1363,0
20230908,115900,37930626,1363,1363,1363,1363,0
20230908,115800,37930626,1363,1363,1363,1363,0
20230908,115700,37930626,1363,1363,1363,1363,0
20230908,115600,37930626,1363,1363,1363,1363,0
20230908,115500,37930626,1363,1363,1363,1363,0
20230908,115400,37930626,1363,1363,1363,1363,0
20230908,115300,37930626,1363,1363,1363,1363,1
20230908,115200,37929263,1361,1361,1361,1361,0
20230908,115100,37929263,1361,1361,1361,1361,0
20230908,115000,37929263,1361,1361,1361,1361,0
20230908,114900,37929263,1361,1361,1361,1361,0
20230908,114800,37929263,1361,1361,1361,1361,0
20230908,114700,37929263,1361,1361,1361,1361,3
20230908,114600,37925180,1364,1364,1364,1364,0
20230908,114500,37925180,1364,1364,1364,1364,0
20230908,114400,37925180,1364,1364,1364,1364,0
20230908,114300,37925180,1364,1361,1364,1361,51
20230908,114200,37855693,1361,1361,1361,1361,78
20230908,114100,37749535,1360,1360,1360,1360,0
20230908,114000,37749535,1360,1360,1360,1360,1
20230908,113900,37748175,1360,1360,1360,1360,6
20230908,113800,37740015,1360,1360,1360,1360,30
20230908,113700,37699215,1360,1360,1360,1360,16
20230908,113600,37677455,1360,1360,1360,1360,0
20230908,113500,37677455,1360,1360,1360,1360,0
20230908,113400,37677455,1360,1360,1360,1360,0
20230908,113300,37677455,1360,1360,1360,1360,74
20230908,113200,37576815,1360,1360,1360,1360,140
20230908,113100,37386415,1359,1359,1359,1359,0
20230908,113000,37386415,1359,1359,1359,1359,0
20230908,112900,37386415,1359,1359,1359,1359,0
20230908,112800,37386415,1359,1359,1359,1359,0
20230908,112700,37386415,1359,1359,1359,1359,0
20230908,112600,37386415,1359,1359,1359,1359,0
20230908,112500,37386415,1359,1359,1359,1359,28
20230908,112400,37348363,1359,1359,1359,1359,0
20230908,112300,37348363,1359,1359,1359,1359,0
20230908,112200,37348363,1359,1359,1359,1359,0
20230908,112100,37348363,1359,1359,1359,1359,0
20230908,112000,37348363,1359,1359,1359,1359,0
20230908,111900,37348363,1359,1359,1359,1359,172
20230908,111800,37114615,1359,1359,1359,1359,40
20230908,111700,37060255,1359,1359,1359,1359,0
20230908,111600,37060255,1359,1359,1359,1359,0
20230908,111500,37060255,1359,1359,1359,1359,0
20230908,111400,37060255,1359,1359,1359,1359,0
20230908,111300,37060255,1359,1359,1359,1359,77
20230908,111200,36955612,1359,1359,1359,1359,0
20230908,111100,36955612,1359,1359,1359,1359,0
20230908,111000,36955612,1359,1359,1359,1359,0
20230908,110900,36955612,1359,1359,1359,1359,0
20230908,110800,36955612,1359,1359,1359,1359,0
20230908,110700,36955612,1359,1359,1359,1359,0
20230908,110600,36955612,1359,1359,1359,1359,0
20230908,110500,36955612,1359,1359,1359,1359,0
20230908,110400,36955612,1359,1359,1359,1359,0
20230908,110300,36955612,1359,1359,1359,1359,0
20230908,110200,36955612,1359,1359,1359,1359,200
20230908,110100,36683812,1359,1359,1359,1359,0
20230908,110000,36683812,1359,1359,1359,1359,0
20230908,105900,36683812,1359,1359,1359,1359,0
20230908,105800,36683812,1359,1359,1359,1359,52
20230908,105700,36613144,1359,1359,1359,1359,0
20230908,105600,36613144,1359,1359,1359,1359,1
20230908,105500,36611785,1359,1359,1359,1359,0
20230908,105400,36611785,1359,1359,1359,1359,0
20230908,105300,36611785,1359,1359,1359,1359,0
20230908,105200,36611785,1359,1359,1359,1359,0
20230908,105100,36611785,1359,1359,1359,1359,0
20230908,105000,36611785,1359,1359,1359,1359,87
20230908,104900,36493552,1360,1360,1360,1360,1
20230908,104800,36492192,1360,1360,1360,1360,0
20230908,104700,36492192,1360,1360,1360,1360,0
20230908,104600,36492192,1360,1360,1360,1360,0
20230908,104500,36492192,1360,1360,1360,1360,0
20230908,104400,36492192,1360,1360,1360,1360,38
20230908,104300,36440512,1360,1360,1360,1360,0
20230908,104200,36440512,1360,1360,1360,1360,500
20230908,104100,35760512,1360,1361,1361,1360,1500
20230908,104000,33719651,1364,1363,1364,1363,496
20230908,103900,33043137,1363,1363,1363,1363,431
20230908,103800,32455684,1363,1363,1363,1363,0
20230908,103700,32455684,1363,1363,1363,1363,0
20230908,103600,32455684,1363,1363,1363,1363,0
20230908,103500,32455684,1363,1363,1363,1363,0
20230908,103400,32455684,1363,1363,1363,1363,0
20230908,103300,32455684,1363,1363,1363,1363,0
20230908,103200,32455684,1363,1363,1363,1363,1
20230908,103100,32454321,1360,1360,1360,1360,0
20230908,103000,32454321,1360,1360,1360,1360,0
20230908,102900,32454321,1360,1360,1360,1360,0
20230908,102800,32454321,1360,1360,1360,1360,0
20230908,102700,32454321,1360,1360,1360,1360,0
20230908,102600,32454321,1360,1360,1360,1360,0
20230908,102500,32454321,1360,1360,1360,1360,0
20230908,102400,32454321,1360,1360,1360,1360,0
20230908,102300,32454321,1360,1360,1360,1360,0
20230908,102200,32454321,1360,1360,1360,1360,0
20230908,102100,32454321,1360,1360,1360,1360,0
20230908,102000,32454321,1360,1360,1360,1360,0
20230908,101900,32454321,1360,1360,1360,1360,0
20230908,101800,32454321,1360,1360,1360,1360,0
20230908,101700,32454321,1360,1360,1360,1360,0
20230908,101600,32454321,1360,1360,1360,1360,0
20230908,101500,32454321,1360,1360,1360,1360,10
20230908,101400,32440721,1360,1360,1360,1360,0
20230908,101300,32440721,1360,1360,1360,1360,0
20230908,101200,32440721,1360,1360,1360,1360,0
20230908,101100,32440721,1360,1360,1360,1360,0
20230908,101000,32440721,1360,1360,1360,1360,0
20230908,100900,32440721,1360,1360,1360,1360,0
20230908,100800,32440721,1360,1363,1363,1360,2198
20230908,100700,29446922,1363,1363,1363,1363,0
20230908,100600,29446922,1363,1363,1363,1363,0
20230908,100500,29446922,1363,1363,1363,1363,0
20230908,100400,29446922,1363,1363,1363,1363,0
20230908,100300,29446922,1363,1363,1363,1363,0
20230908,100200,29446922,1363,1363,1363,1363,0
20230908,100100,29446922,1363,1363,1363,1363,51
20230908,100000,29377409,1364,1364,1364,1364,0
20230908,095900,29377409,1364,1364,1364,1364,0
20230908,095800,29377409,1364,1364,1364,1364,700
20230908,095700,28422609,1363,1363,1363,1363,0
20230908,095600,28422609,1363,1363,1363,1363,77
20230908,095500,28317658,1363,1364,1364,1363,1977
20230908,095400,25621081,1366,1366,1366,1366,0
20230908,095300,25621081,1366,1366,1366,1366,0
20230908,095200,25621081,1366,1366,1366,1366,0
20230908,095100,25621081,1366,1364,1366,1364,118
20230908,095000,25460127,1366,1366,1366,1366,0
20230908,094900,25460127,1366,1366,1366,1366,1
20230908,094800,25458761,1366,1365,1366,1365,805
20230908,094700,24359935,1365,1365,1365,1365,10
20230908,094600,24346285,1366,1366,1366,1366,0
20230908,094500,24346285,1366,1366,1366,1366,0
20230908,094400,24346285,1366,1366,1366,1366,46
20230908,094300,24283449,1366,1366,1366,1366,224
20230908,094200,23977465,1367,1367,1367,1367,0
20230908,094100,23977465,1367,1367,1367,1367,38
20230908,094000,23925519,1367,1367,1367,1367,0
20230908,093900,23925519,1367,1366,1367,1366,1050
20230908,093800,22491169,1366,1366,1366,1366,0
20230908,093700,22491169,1366,1366,1366,1366,1200
20230908,093600,20851969,1366,1368,1368,1366,350
20230908,093500,20373769,1366,1367,1367,1366,303
20230908,093400,19959649,1368,1370,1370,1368,807
20230908,093300,18855659,1370,1370,1370,1370,0
20230908,093200,18855659,1370,1370,1370,1370,0
20230908,093100,18855659,1370,1370,1370,1370,1
20230908,093000,18854289,1380,1380,1380,1380,0
20230908,092900,18854289,1380,1380,1380,1380,0
20230908,092800,18854289,1380,1378,1380,1378,13
20230908,092700,18836373,1378,1378,1378,1378,0
20230908,092600,18836373,1378,1378,1378,1378,167
20230908,092500,18606247,1378,1378,1378,1378,0
20230908,092400,18606247,1378,1378,1378,1378,0
20230908,092300,18606247,1378,1378,1378,1378,0
20230908,092200,18606247,1378,1378,1378,1378,0
20230908,092100,18606247,1378,1378,1378,1378,0
20230908,092000,18606247,1378,1378,1378,1378,0
20230908,091900,18606247,1378,1378,1378,1378,0
20230908,091800,18606247,1378,1378,1378,1378,0
20230908,091700,18606247,1378,1378,1378,1378,0
20230908,091600,18606247,1378,1378,1378,1378,100
20230908,091500,18468447,1379,1379,1379,1379,0
20230908,091400,18468447,1379,1379,1379,1379,0
20230908,091300,18468447,1379,1379,1379,1379,0
20230908,091200,18468447,1379,1379,1379,1379,0
20230908,091100,18468447,1379,1379,1379,1379,0
20230908,091000,18468447,1379,1372,1379,1372,51
20230908,090900,18398468,1372,1372,1372,1372,951
20230908,090800,17093696,1371,1371,1371,1371,353
20230908,090700,16609733,1362,1362,1362,1362,0
20230908,090600,16609733,1362,1362,1362,1362,0
20230908,090500,16609733,1362,1371,1371,1362,98
20230908,090400,16476248,1371,1371,1371,1371,0
20230908,090300,16476248,1371,1371,1371,1371,8
20230908,090200,16465280,1360,1360,1360,1360,0
20230908,090100,16465280,1360,1369,1369,1360,5213
20230908,090000,9341690,1369,1369,1373,1369,6138