KissMeData/044780/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191500,76134902,1883,1883,1883,1883,1074
20230809,191400,76134902,1883,1883,1883,1883,0
20230809,191300,76134902,1883,1883,1883,1883,0
20230809,191200,76134902,1883,1883,1883,1883,0
20230809,191100,76134902,1883,1883,1883,1883,0
20230809,191000,76134902,1883,1883,1883,1883,0
20230809,190900,76134902,1883,1883,1883,1883,0
20230809,190800,76134902,1883,1883,1883,1883,0
20230809,190700,76134902,1883,1883,1883,1883,0
20230809,190600,76134902,1883,1883,1883,1883,0
20230809,190500,76134902,1883,1883,1883,1883,0
20230809,190400,76134902,1883,1883,1883,1883,0
20230809,190300,76134902,1883,1883,1883,1883,0
20230809,190200,76134902,1883,1883,1883,1883,0
20230809,190100,76134902,1883,1883,1883,1883,0
20230809,190000,76134902,1883,1883,1883,1883,0
20230809,185900,76134902,1883,1883,1883,1883,0
20230809,185800,76134902,1883,1883,1883,1883,0
20230809,185700,76134902,1883,1883,1883,1883,0
20230809,185600,76134902,1883,1883,1883,1883,0
20230809,185500,76134902,1883,1883,1883,1883,0
20230809,185400,76134902,1883,1883,1883,1883,0
20230809,185300,76134902,1883,1883,1883,1883,0
20230809,185200,76134902,1883,1883,1883,1883,0
20230809,185100,76134902,1883,1883,1883,1883,0
20230809,185000,76134902,1883,1883,1883,1883,0
20230809,184900,76134902,1883,1883,1883,1883,0
20230809,184800,76134902,1883,1883,1883,1883,0
20230809,184700,76134902,1883,1883,1883,1883,0
20230809,184600,76134902,1883,1883,1883,1883,0
20230809,184500,76134902,1883,1883,1883,1883,1074
20230809,184400,76134902,1883,1883,1883,1883,0
20230809,184300,76134902,1883,1883,1883,1883,0
20230809,184200,76134902,1883,1883,1883,1883,0
20230809,184100,76134902,1883,1883,1883,1883,0
20230809,184000,76134902,1883,1883,1883,1883,0
20230809,183900,76134902,1883,1883,1883,1883,0
20230809,183800,76134902,1883,1883,1883,1883,0
20230809,183700,76134902,1883,1883,1883,1883,0
20230809,183600,76134902,1883,1883,1883,1883,0
20230809,183500,76134902,1883,1883,1883,1883,0
20230809,183400,76134902,1883,1883,1883,1883,0
20230809,183300,76134902,1883,1883,1883,1883,0
20230809,183200,76134902,1883,1883,1883,1883,0
20230809,183100,76134902,1883,1883,1883,1883,0
20230809,183000,76134902,1883,1883,1883,1883,0
20230809,182900,76134902,1883,1883,1883,1883,0
20230809,182800,76134902,1883,1883,1883,1883,0
20230809,182700,76134902,1883,1883,1883,1883,0
20230809,182600,76134902,1883,1883,1883,1883,0
20230809,182500,76134902,1883,1883,1883,1883,0
20230809,182400,76134902,1883,1883,1883,1883,0
20230809,182300,76134902,1883,1883,1883,1883,0
20230809,182200,76134902,1883,1883,1883,1883,0
20230809,182100,76134902,1883,1883,1883,1883,0
20230809,182000,76134902,1883,1883,1883,1883,0
20230809,181900,76134902,1883,1883,1883,1883,0
20230809,181800,76134902,1883,1883,1883,1883,0
20230809,181700,76134902,1883,1883,1883,1883,0
20230809,181600,76134902,1883,1883,1883,1883,0
20230809,181500,76134902,1883,1883,1883,1883,1074
20230809,181400,76134902,1883,1883,1883,1883,0
20230809,181300,76134902,1883,1883,1883,1883,0
20230809,181200,76134902,1883,1883,1883,1883,0
20230809,181100,76134902,1883,1883,1883,1883,0
20230809,181000,76134902,1883,1883,1883,1883,0
20230809,180900,76134902,1883,1883,1883,1883,0
20230809,180800,76134902,1883,1883,1883,1883,0
20230809,180700,76134902,1883,1883,1883,1883,0
20230809,180600,76134902,1883,1883,1883,1883,0
20230809,180500,76134902,1883,1883,1883,1883,0
20230809,180400,76134902,1883,1883,1883,1883,0
20230809,180300,76134902,1883,1883,1883,1883,0
20230809,180200,76134902,1883,1883,1883,1883,0
20230809,180100,76134902,1883,1883,1883,1883,0
20230809,180000,76134902,1883,1883,1883,1883,0
20230809,175900,76134902,1883,1883,1883,1883,0
20230809,175800,76134902,1883,1883,1883,1883,0
20230809,175700,76134902,1883,1883,1883,1883,0
20230809,175600,76134902,1883,1883,1883,1883,0
20230809,175500,76134902,1883,1883,1883,1883,0
20230809,175400,76134902,1883,1883,1883,1883,0
20230809,175300,76134902,1883,1883,1883,1883,0
20230809,175200,76134902,1883,1883,1883,1883,0
20230809,175100,76134902,1883,1883,1883,1883,0
20230809,175000,76134902,1883,1883,1883,1883,0
20230809,174900,76134902,1883,1883,1883,1883,0
20230809,174800,76134902,1883,1883,1883,1883,0
20230809,174700,76134902,1883,1883,1883,1883,0
20230809,174600,76134902,1883,1883,1883,1883,0
20230809,174500,76134902,1883,1883,1883,1883,1074
20230809,174400,76134902,1883,1883,1883,1883,0
20230809,174300,76134902,1883,1883,1883,1883,0
20230809,174200,76134902,1883,1883,1883,1883,0
20230809,174100,76134902,1883,1883,1883,1883,0
20230809,174000,76134902,1883,1883,1883,1883,0
20230809,173900,76134902,1883,1883,1883,1883,0
20230809,173800,76134902,1883,1883,1883,1883,0
20230809,173700,76134902,1883,1883,1883,1883,0
20230809,173600,76134902,1883,1883,1883,1883,0
20230809,173500,76134902,1883,1883,1883,1883,0
20230809,173400,76134902,1883,1883,1883,1883,0
20230809,173300,76134902,1883,1883,1883,1883,0
20230809,173200,76134902,1883,1883,1883,1883,0
20230809,173100,76134902,1883,1883,1883,1883,0
20230809,173000,76134902,1883,1883,1883,1883,0
20230809,172900,76134902,1883,1883,1883,1883,0
20230809,172800,76134902,1883,1883,1883,1883,0
20230809,172700,76134902,1883,1883,1883,1883,0
20230809,172600,76134902,1883,1883,1883,1883,0
20230809,172500,76134902,1883,1883,1883,1883,0
20230809,172400,76134902,1883,1883,1883,1883,0
20230809,172300,76134902,1883,1883,1883,1883,0
20230809,172200,76134902,1883,1883,1883,1883,0
20230809,172100,76134902,1883,1883,1883,1883,0
20230809,172000,76134902,1883,1883,1883,1883,0
20230809,171900,76134902,1883,1883,1883,1883,0
20230809,171800,76134902,1883,1883,1883,1883,0
20230809,171700,76134902,1883,1883,1883,1883,0
20230809,171600,76134902,1883,1883,1883,1883,0
20230809,171500,76134902,1883,1883,1883,1883,1074
20230809,171400,76134902,1883,1883,1883,1883,0
20230809,171300,76134902,1883,1883,1883,1883,0
20230809,171200,76134902,1883,1883,1883,1883,0
20230809,171100,76134902,1883,1883,1883,1883,0
20230809,171000,76134902,1883,1883,1883,1883,0
20230809,170900,76134902,1883,1883,1883,1883,0
20230809,170800,76134902,1883,1883,1883,1883,0
20230809,170700,76134902,1883,1883,1883,1883,0
20230809,170600,76134902,1883,1883,1883,1883,0
20230809,170500,76134902,1883,1883,1883,1883,0
20230809,170400,76134902,1883,1883,1883,1883,0
20230809,170300,76134902,1883,1883,1883,1883,0
20230809,170200,76134902,1883,1883,1883,1883,0
20230809,170100,76134902,1883,1883,1883,1883,0
20230809,170000,76134902,1883,1883,1883,1883,0
20230809,165900,76134902,1883,1883,1883,1883,0
20230809,165800,76134902,1883,1883,1883,1883,0
20230809,165700,76134902,1883,1883,1883,1883,0
20230809,165600,76134902,1883,1883,1883,1883,0
20230809,165500,76134902,1883,1883,1883,1883,0
20230809,165400,76134902,1883,1883,1883,1883,0
20230809,165300,76134902,1883,1883,1883,1883,0
20230809,165200,76134902,1883,1883,1883,1883,0
20230809,165100,76134902,1883,1883,1883,1883,0
20230809,165000,76134902,1883,1883,1883,1883,0
20230809,164900,76134902,1883,1883,1883,1883,0
20230809,164800,76134902,1883,1883,1883,1883,0
20230809,164700,76134902,1883,1883,1883,1883,0
20230809,164600,76134902,1883,1883,1883,1883,0
20230809,164500,76134902,1883,1883,1883,1883,1074
20230809,164400,76134902,1883,1883,1883,1883,0
20230809,164300,76134902,1883,1883,1883,1883,0
20230809,164200,76134902,1883,1883,1883,1883,0
20230809,164100,76134902,1883,1883,1883,1883,0
20230809,164000,76134902,1883,1883,1883,1883,0
20230809,163900,76134902,1883,1883,1883,1883,0
20230809,163800,76134902,1883,1883,1883,1883,0
20230809,163700,76134902,1883,1883,1883,1883,0
20230809,163600,76134902,1883,1883,1883,1883,0
20230809,163500,76134902,1883,1883,1883,1883,0
20230809,163400,76134902,1883,1883,1883,1883,0
20230809,163300,76134902,1883,1883,1883,1883,0
20230809,163200,76134902,1883,1883,1883,1883,0
20230809,163100,76134902,1883,1883,1883,1883,0
20230809,163000,76134902,1883,1883,1883,1883,0
20230809,162900,76134902,1883,1883,1883,1883,0
20230809,162800,76134902,1883,1883,1883,1883,0
20230809,162700,76134902,1883,1883,1883,1883,0
20230809,162600,76134902,1883,1883,1883,1883,0
20230809,162500,76134902,1883,1883,1883,1883,0
20230809,162400,76134902,1883,1883,1883,1883,0
20230809,162300,76134902,1883,1883,1883,1883,0
20230809,162200,76134902,1883,1883,1883,1883,0
20230809,162100,76134902,1883,1883,1883,1883,0
20230809,162000,76134902,1883,1883,1883,1883,0
20230809,161900,76134902,1883,1883,1883,1883,0
20230809,161800,76134902,1883,1883,1883,1883,0
20230809,161700,76134902,1883,1883,1883,1883,0
20230809,161600,76134902,1883,1883,1883,1883,0
20230809,161500,76134902,1883,1883,1883,1883,1074
20230809,161400,76134902,1883,1883,1883,1883,0
20230809,161300,76134902,1883,1883,1883,1883,0
20230809,161200,76134902,1883,1883,1883,1883,0
20230809,161100,76134902,1883,1883,1883,1883,0
20230809,161000,76134902,1883,1883,1883,1883,0
20230809,160900,76134902,1883,1883,1883,1883,0
20230809,160800,76134902,1883,1883,1883,1883,0
20230809,160700,76134902,1883,1883,1883,1883,0
20230809,160600,76134902,1883,1883,1883,1883,0
20230809,160500,76134902,1883,1883,1883,1883,0
20230809,160400,76134902,1883,1883,1883,1883,0
20230809,160300,76134902,1883,1883,1883,1883,0
20230809,160200,76134902,1883,1883,1883,1883,0
20230809,160100,76134902,1883,1883,1883,1883,0
20230809,160000,76134902,1883,1883,1883,1883,0
20230809,155900,76134902,1883,1883,1883,1883,0
20230809,155800,76134902,1883,1883,1883,1883,0
20230809,155700,76134902,1883,1883,1883,1883,0
20230809,155600,76134902,1883,1883,1883,1883,0
20230809,155500,76134902,1883,1883,1883,1883,0
20230809,155400,76134902,1883,1883,1883,1883,0
20230809,155300,76134902,1883,1883,1883,1883,0
20230809,155200,76134902,1883,1883,1883,1883,0
20230809,155100,76134902,1883,1883,1883,1883,0
20230809,155000,76134902,1883,1883,1883,1883,0
20230809,154900,76134902,1883,1883,1883,1883,0
20230809,154800,76134902,1883,1883,1883,1883,0
20230809,154700,76134902,1883,1883,1883,1883,0
20230809,154600,76134902,1883,1883,1883,1883,0
20230809,154500,76134902,1883,1883,1883,1883,1074
20230809,154400,76134902,1883,1883,1883,1883,0
20230809,154300,76134902,1883,1883,1883,1883,0
20230809,154200,76134902,1883,1883,1883,1883,0
20230809,154100,76134902,1883,1883,1883,1883,0
20230809,154000,76134902,1883,1883,1883,1883,0
20230809,153900,76134902,1883,1883,1883,1883,0
20230809,153800,76134902,1883,1883,1883,1883,0
20230809,153700,76134902,1883,1883,1883,1883,0
20230809,153600,76134902,1883,1883,1883,1883,0
20230809,153500,76134902,1883,1883,1883,1883,0
20230809,153400,76134902,1883,1883,1883,1883,0
20230809,153300,76134902,1883,1883,1883,1883,0
20230809,153200,76134902,1883,1883,1883,1883,0
20230809,153100,76134902,1883,1883,1883,1883,0
20230809,153000,76134902,1883,1883,1883,1883,1074
20230809,152900,74112560,1882,1882,1882,1882,0
20230809,152800,74112560,1882,1882,1882,1882,0
20230809,152700,74112560,1882,1882,1882,1882,0
20230809,152600,74112560,1882,1882,1882,1882,0
20230809,152500,74112560,1882,1882,1882,1882,0
20230809,152400,74112560,1882,1882,1882,1882,0
20230809,152300,74112560,1882,1882,1882,1882,0
20230809,152200,74112560,1882,1882,1882,1882,0
20230809,152100,74112560,1882,1882,1882,1882,0
20230809,152000,74112560,1882,1882,1882,1882,0
20230809,151900,74112560,1882,1882,1882,1882,2
20230809,151800,74108796,1872,1872,1872,1872,0
20230809,151700,74108796,1872,1872,1872,1872,23
20230809,151600,74065740,1883,1883,1883,1883,10
20230809,151500,74046910,1885,1885,1885,1885,1
20230809,151400,74045025,1886,1865,1886,1863,3343
20230809,151300,67795058,1865,1866,1866,1865,14
20230809,151200,67768938,1866,1866,1866,1866,2
20230809,151100,67765206,1863,1863,1863,1863,4
20230809,151000,67757754,1862,1862,1862,1862,8
20230809,150900,67742858,1866,1866,1866,1866,0
20230809,150800,67742858,1866,1862,1866,1862,14
20230809,150700,67716750,1862,1862,1862,1862,0
20230809,150600,67716750,1862,1862,1862,1862,4
20230809,150500,67709302,1862,1862,1862,1862,4
20230809,150400,67701854,1862,1862,1862,1862,4
20230809,150300,67694406,1862,1862,1862,1862,4
20230809,150200,67686958,1862,1862,1862,1862,0
20230809,150100,67686958,1862,1862,1862,1862,4
20230809,150000,67679510,1862,1862,1862,1862,4
20230809,145900,67672062,1862,1862,1862,1862,4
20230809,145800,67664614,1862,1862,1862,1862,4
20230809,145700,67657166,1862,1862,1862,1862,4
20230809,145600,67649718,1862,1862,1862,1862,0
20230809,145500,67649718,1862,1862,1862,1862,4
20230809,145400,67642270,1862,1862,1862,1862,4
20230809,145300,67634822,1862,1862,1862,1862,8
20230809,145200,67619926,1863,1863,1863,1863,0
20230809,145100,67619926,1863,1863,1863,1863,2
20230809,145000,67616200,1863,1863,1863,1863,4
20230809,144900,67608748,1863,1862,1863,1862,1932
20230809,144800,64011360,1862,1862,1862,1862,43
20230809,144700,63931294,1862,1862,1862,1862,4
20230809,144600,63923846,1862,1862,1862,1862,0
20230809,144500,63923846,1862,1862,1862,1862,4
20230809,144400,63916398,1862,1862,1862,1862,5
20230809,144300,63907088,1862,1862,1862,1862,4
20230809,144200,63899640,1862,1862,1862,1862,4
20230809,144100,63892192,1862,1862,1862,1862,4
20230809,144000,63884744,1861,1861,1861,1861,0
20230809,143900,63884744,1861,1861,1861,1861,4
20230809,143800,63877300,1861,1861,1861,1861,4
20230809,143700,63869856,1861,1861,1861,1861,11
20230809,143600,63849385,1862,1862,1862,1862,1
20230809,143500,63847523,1872,1872,1872,1872,0
20230809,143400,63847523,1872,1872,1872,1872,48
20230809,143300,63757667,1861,1861,1861,1861,4
20230809,143200,63750223,1861,1860,1861,1860,14
20230809,143100,63724179,1862,1862,1862,1862,0
20230809,143000,63724179,1862,1862,1862,1862,0
20230809,142900,63724179,1862,1862,1862,1862,6
20230809,142800,63713007,1879,1879,1879,1879,0
20230809,142700,63713007,1879,1862,1879,1862,225
20230809,142600,63291204,1862,1862,1862,1862,0
20230809,142500,63291204,1862,1862,1862,1862,0
20230809,142400,63291204,1862,1862,1862,1862,0
20230809,142300,63291204,1862,1862,1862,1862,4
20230809,142200,63283756,1860,1861,1861,1860,4
20230809,142100,63276315,1860,1860,1860,1860,4
20230809,142000,63268875,1860,1866,1873,1860,197
20230809,141900,62900302,1860,1860,1860,1860,0
20230809,141800,62900302,1860,1860,1860,1860,4
20230809,141700,62892862,1860,1860,1860,1860,4
20230809,141600,62885422,1860,1860,1860,1860,4
20230809,141500,62877982,1860,1860,1860,1860,9
20230809,141400,62861242,1869,1869,1869,1869,0
20230809,141300,62861242,1869,1869,1869,1869,177
20230809,141200,62530429,1860,1860,1860,1860,4
20230809,141100,62522989,1860,1860,1860,1860,5
20230809,141000,62513689,1855,1855,1855,1855,4
20230809,140900,62506269,1855,1855,1855,1855,4
20230809,140800,62498849,1855,1855,1855,1855,16
20230809,140700,62469169,1858,1858,1858,1858,0
20230809,140600,62469169,1858,1858,1858,1858,4
20230809,140500,62461737,1855,1855,1855,1855,108
20230809,140400,62261397,1856,1856,1856,1856,8
20230809,140300,62246549,1856,1856,1856,1856,0
20230809,140200,62246549,1856,1855,1856,1855,97
20230809,140100,62066609,1856,1856,1856,1856,4
20230809,140000,62059185,1856,1856,1856,1856,332
20230809,135900,61442993,1856,1856,1856,1856,14
20230809,135800,61417009,1855,1858,1858,1855,1409
20230809,135700,58802375,1864,1858,1864,1858,25
20230809,135600,58755907,1870,1870,1870,1870,0
20230809,135500,58755907,1870,1870,1870,1870,0
20230809,135400,58755907,1870,1870,1870,1870,0
20230809,135300,58755907,1870,1870,1870,1870,1
20230809,135200,58754037,1858,1858,1858,1858,4
20230809,135100,58746605,1858,1858,1858,1858,8
20230809,135000,58731741,1861,1861,1861,1861,0
20230809,134900,58731741,1861,1861,1861,1861,4
20230809,134800,58724297,1858,1858,1858,1858,0
20230809,134700,58724297,1858,1858,1859,1858,278
20230809,134600,58207772,1859,1859,1859,1859,4
20230809,134500,58200336,1858,1858,1858,1858,4
20230809,134400,58192904,1860,1860,1860,1860,4
20230809,134300,58185464,1860,1860,1860,1860,5
20230809,134200,58176164,1859,1859,1859,1859,197
20230809,134100,57809941,1859,1859,1859,1859,11
20230809,134000,57789492,1859,1859,1859,1859,4
20230809,133900,57782056,1859,1859,1859,1859,4
20230809,133800,57774620,1859,1859,1859,1859,4
20230809,133700,57767184,1859,1859,1859,1859,0
20230809,133600,57767184,1859,1859,1859,1859,4
20230809,133500,57759748,1859,1859,1859,1859,4
20230809,133400,57752312,1859,1859,1859,1859,4
20230809,133300,57744876,1859,1859,1859,1859,4
20230809,133200,57737440,1859,1859,1859,1859,0
20230809,133100,57737440,1859,1859,1859,1859,4
20230809,133000,57730004,1858,1870,1870,1858,576
20230809,132900,56652942,1870,1870,1870,1870,604
20230809,132800,55523462,1870,1870,1870,1870,4
20230809,132700,55515982,1870,1870,1870,1870,34
20230809,132600,55452402,1870,1870,1870,1870,238
20230809,132500,55007342,1871,1871,1871,1871,0
20230809,132400,55007342,1871,1871,1871,1871,0
20230809,132300,55007342,1871,1871,1871,1871,0
20230809,132200,55007342,1871,1871,1871,1871,0
20230809,132100,55007342,1871,1871,1871,1871,2
20230809,132000,55003600,1871,1871,1871,1871,0
20230809,131900,55003600,1871,1871,1871,1871,0
20230809,131800,55003600,1871,1871,1871,1871,0
20230809,131700,55003600,1871,1871,1871,1871,0
20230809,131600,55003600,1871,1871,1871,1871,17
20230809,131500,54971793,1871,1871,1871,1871,0
20230809,131400,54971793,1871,1871,1871,1871,0
20230809,131300,54971793,1871,1871,1871,1871,7
20230809,131200,54958696,1871,1871,1871,1871,4
20230809,131100,54951212,1871,1870,1871,1870,10
20230809,131000,54932507,1870,1870,1870,1870,0
20230809,130900,54932507,1870,1870,1870,1870,4
20230809,130800,54925027,1872,1872,1872,1872,0
20230809,130700,54925027,1872,1872,1872,1872,774
20230809,130600,53476099,1872,1872,1872,1872,4
20230809,130500,53468611,1872,1872,1872,1872,5
20230809,130400,53459251,1872,1872,1872,1872,4
20230809,130300,53451763,1872,1872,1872,1872,0
20230809,130200,53451763,1872,1872,1872,1872,5
20230809,130100,53442403,1872,1872,1872,1872,4
20230809,130000,53434915,1870,1870,1870,1870,4
20230809,125900,53427435,1873,1873,1873,1873,0
20230809,125800,53427435,1873,1873,1873,1873,0
20230809,125700,53427435,1873,1873,1873,1873,0
20230809,125600,53427435,1873,1873,1873,1873,0
20230809,125500,53427435,1873,1873,1873,1873,0
20230809,125400,53427435,1873,1873,1873,1873,0
20230809,125300,53427435,1873,1873,1873,1873,0
20230809,125200,53427435,1873,1873,1873,1873,0
20230809,125100,53427435,1873,1873,1873,1873,0
20230809,125000,53427435,1873,1873,1873,1873,0
20230809,124900,53427435,1873,1873,1873,1873,0
20230809,124800,53427435,1873,1873,1873,1873,0
20230809,124700,53427435,1873,1873,1873,1873,0
20230809,124600,53427435,1873,1873,1873,1873,0
20230809,124500,53427435,1873,1873,1873,1873,0
20230809,124400,53427435,1873,1873,1873,1873,0
20230809,124300,53427435,1873,1873,1873,1873,0
20230809,124200,53427435,1873,1873,1873,1873,0
20230809,124100,53427435,1873,1873,1873,1873,0
20230809,124000,53427435,1873,1873,1873,1873,0
20230809,123900,53427435,1873,1873,1873,1873,0
20230809,123800,53427435,1873,1873,1873,1873,0
20230809,123700,53427435,1873,1873,1873,1873,0
20230809,123600,53427435,1873,1873,1873,1873,16
20230809,123500,53397467,1873,1873,1873,1873,0
20230809,123400,53397467,1873,1873,1873,1873,0
20230809,123300,53397467,1873,1873,1873,1873,0
20230809,123200,53397467,1873,1873,1873,1873,0
20230809,123100,53397467,1873,1873,1873,1873,0
20230809,123000,53397467,1873,1873,1873,1873,0
20230809,122900,53397467,1873,1873,1873,1873,0
20230809,122800,53397467,1873,1873,1873,1873,0
20230809,122700,53397467,1873,1873,1873,1873,0
20230809,122600,53397467,1873,1873,1873,1873,0
20230809,122500,53397467,1873,1873,1873,1873,0
20230809,122400,53397467,1873,1873,1873,1873,0
20230809,122300,53397467,1873,1873,1873,1873,0
20230809,122200,53397467,1873,1873,1873,1873,17
20230809,122100,53365626,1869,1869,1869,1869,0
20230809,122000,53365626,1869,1869,1869,1869,0
20230809,121900,53365626,1869,1869,1869,1869,0
20230809,121800,53365626,1869,1869,1869,1869,0
20230809,121700,53365626,1869,1869,1869,1869,0
20230809,121600,53365626,1869,1869,1869,1869,0
20230809,121500,53365626,1869,1869,1869,1869,0
20230809,121400,53365626,1869,1869,1869,1869,0
20230809,121300,53365626,1869,1869,1869,1869,0
20230809,121200,53365626,1869,1869,1869,1869,0
20230809,121100,53365626,1869,1869,1869,1869,0
20230809,121000,53365626,1869,1869,1869,1869,0
20230809,120900,53365626,1869,1869,1869,1869,0
20230809,120800,53365626,1869,1869,1869,1869,0
20230809,120700,53365626,1869,1869,1869,1869,264
20230809,120600,52872210,1870,1870,1870,1870,0
20230809,120500,52872210,1870,1870,1870,1870,0
20230809,120400,52872210,1870,1870,1870,1870,0
20230809,120300,52872210,1870,1870,1870,1870,0
20230809,120200,52872210,1870,1870,1870,1870,0
20230809,120100,52872210,1870,1870,1870,1870,0
20230809,120000,52872210,1870,1870,1870,1870,16
20230809,115900,52842290,1870,1870,1870,1870,0
20230809,115800,52842290,1870,1870,1870,1870,0
20230809,115700,52842290,1870,1870,1870,1870,0
20230809,115600,52842290,1870,1870,1870,1870,0
20230809,115500,52842290,1870,1870,1870,1870,0
20230809,115400,52842290,1870,1870,1870,1870,0
20230809,115300,52842290,1870,1870,1870,1870,1
20230809,115200,52840420,1869,1869,1869,1869,0
20230809,115100,52840420,1869,1869,1869,1869,100
20230809,115000,52653520,1870,1870,1870,1870,0
20230809,114900,52653520,1870,1870,1870,1870,0
20230809,114800,52653520,1870,1870,1870,1870,0
20230809,114700,52653520,1870,1870,1870,1870,0
20230809,114600,52653520,1870,1870,1870,1870,0
20230809,114500,52653520,1870,1870,1870,1870,59
20230809,114400,52543190,1869,1869,1869,1869,40
20230809,114300,52468430,1870,1870,1870,1870,0
20230809,114200,52468430,1870,1870,1870,1870,0
20230809,114100,52468430,1870,1870,1870,1870,0
20230809,114000,52468430,1870,1870,1870,1870,0
20230809,113900,52468430,1870,1870,1870,1870,0
20230809,113800,52468430,1870,1870,1870,1870,0
20230809,113700,52468430,1870,1870,1870,1870,86
20230809,113600,52307610,1869,1869,1869,1869,26
20230809,113500,52259016,1858,1858,1858,1858,0
20230809,113400,52259016,1858,1858,1858,1858,0
20230809,113300,52259016,1858,1858,1858,1858,0
20230809,113200,52259016,1858,1858,1858,1858,0
20230809,113100,52259016,1858,1858,1858,1858,0
20230809,113000,52259016,1858,1858,1858,1858,0
20230809,112900,52259016,1858,1858,1858,1858,0
20230809,112800,52259016,1858,1858,1858,1858,0
20230809,112700,52259016,1858,1858,1858,1858,0
20230809,112600,52259016,1858,1862,1862,1858,300
20230809,112500,51701384,1873,1873,1873,1873,1
20230809,112400,51699511,1859,1861,1861,1859,300
20230809,112300,51141343,1872,1872,1872,1872,0
20230809,112200,51141343,1872,1872,1872,1872,0
20230809,112100,51141343,1872,1872,1872,1872,0
20230809,112000,51141343,1872,1872,1872,1872,0
20230809,111900,51141343,1872,1872,1872,1872,0
20230809,111800,51141343,1872,1872,1872,1872,0
20230809,111700,51141343,1872,1872,1872,1872,0
20230809,111600,51141343,1872,1872,1872,1872,0
20230809,111500,51141343,1872,1872,1872,1872,0
20230809,111400,51141343,1872,1872,1872,1872,31
20230809,111300,51083311,1872,1872,1872,1872,0
20230809,111200,51083311,1872,1872,1872,1872,0
20230809,111100,51083311,1872,1872,1872,1872,0
20230809,111000,51083311,1872,1872,1872,1872,0
20230809,110900,51083311,1872,1872,1872,1872,1
20230809,110800,51081439,1867,1867,1867,1867,0
20230809,110700,51081439,1867,1867,1867,1867,0
20230809,110600,51081439,1867,1867,1867,1867,0
20230809,110500,51081439,1867,1870,1870,1867,656
20230809,110400,49854743,1871,1871,1871,1871,0
20230809,110300,49854743,1871,1871,1871,1871,0
20230809,110200,49854743,1871,1871,1871,1871,0
20230809,110100,49854743,1871,1871,1871,1871,0
20230809,110000,49854743,1871,1871,1871,1871,5
20230809,105900,49845388,1873,1873,1873,1873,0
20230809,105800,49845388,1873,1873,1873,1873,0
20230809,105700,49845388,1873,1873,1873,1873,0
20230809,105600,49845388,1873,1873,1873,1873,0
20230809,105500,49845388,1873,1873,1873,1873,0
20230809,105400,49845388,1873,1873,1873,1873,0
20230809,105300,49845388,1873,1873,1873,1873,1
20230809,105200,49843515,1870,1870,1870,1870,0
20230809,105100,49843515,1870,1870,1870,1870,0
20230809,105000,49843515,1870,1870,1870,1870,0
20230809,104900,49843515,1870,1870,1870,1870,0
20230809,104800,49843515,1870,1870,1870,1870,0
20230809,104700,49843515,1870,1870,1870,1870,0
20230809,104600,49843515,1870,1870,1870,1870,0
20230809,104500,49843515,1870,1870,1870,1870,0
20230809,104400,49843515,1870,1870,1870,1870,0
20230809,104300,49843515,1870,1870,1870,1870,0
20230809,104200,49843515,1870,1870,1870,1870,0
20230809,104100,49843515,1870,1870,1870,1870,50
20230809,104000,49750015,1870,1870,1870,1870,0
20230809,103900,49750015,1870,1870,1870,1870,0
20230809,103800,49750015,1870,1870,1870,1870,1
20230809,103700,49748145,1880,1880,1880,1880,0
20230809,103600,49748145,1880,1880,1880,1880,0
20230809,103500,49748145,1880,1880,1880,1880,0
20230809,103400,49748145,1880,1880,1880,1880,0
20230809,103300,49748145,1880,1880,1880,1880,0
20230809,103200,49748145,1880,1880,1880,1880,0
20230809,103100,49748145,1880,1880,1880,1880,0
20230809,103000,49748145,1880,1880,1880,1880,0
20230809,102900,49748145,1880,1880,1880,1880,0
20230809,102800,49748145,1880,1880,1880,1880,0
20230809,102700,49748145,1880,1880,1880,1880,1
20230809,102600,49746265,1872,1872,1872,1872,0
20230809,102500,49746265,1872,1871,1872,1871,1278
20230809,102400,47353879,1871,1871,1871,1871,0
20230809,102300,47353879,1871,1871,1871,1871,0
20230809,102200,47353879,1871,1871,1871,1871,0
20230809,102100,47353879,1871,1871,1871,1871,0
20230809,102000,47353879,1871,1871,1871,1871,0
20230809,101900,47353879,1871,1870,1871,1870,593
20230809,101800,46244469,1871,1871,1871,1871,0
20230809,101700,46244469,1871,1871,1871,1871,0
20230809,101600,46244469,1871,1871,1871,1871,0
20230809,101500,46244469,1871,1871,1871,1871,0
20230809,101400,46244469,1871,1871,1871,1871,0
20230809,101300,46244469,1871,1871,1871,1871,0
20230809,101200,46244469,1871,1871,1871,1871,0
20230809,101100,46244469,1871,1871,1871,1871,521
20230809,101000,45269678,1859,1860,1860,1859,396
20230809,100900,44533498,1859,1859,1859,1859,0
20230809,100800,44533498,1859,1859,1859,1859,0
20230809,100700,44533498,1859,1859,1876,1859,406
20230809,100600,43778455,1858,1858,1858,1858,0
20230809,100500,43778455,1858,1858,1858,1858,0
20230809,100400,43778455,1858,1858,1858,1858,0
20230809,100300,43778455,1858,1858,1858,1858,0
20230809,100200,43778455,1858,1858,1858,1858,0
20230809,100100,43778455,1858,1858,1858,1858,0
20230809,100000,43778455,1858,1858,1858,1858,79
20230809,095900,43631673,1858,1859,1859,1858,101
20230809,095800,43443922,1886,1886,1886,1886,0
20230809,095700,43443922,1886,1886,1886,1886,0
20230809,095600,43443922,1886,1886,1886,1886,0
20230809,095500,43443922,1886,1886,1886,1886,0
20230809,095400,43443922,1886,1886,1886,1886,0
20230809,095300,43443922,1886,1886,1886,1886,0
20230809,095200,43443922,1886,1886,1886,1886,8
20230809,095100,43428834,1887,1887,1887,1887,0
20230809,095000,43428834,1887,1887,1887,1887,12
20230809,094900,43406190,1888,1888,1888,1888,0
20230809,094800,43406190,1888,1888,1888,1888,0
20230809,094700,43406190,1888,1888,1888,1888,1
20230809,094600,43404302,1888,1876,1888,1876,100
20230809,094500,43216390,1875,1858,1875,1858,10000
20230809,094400,24592105,1857,1855,1857,1855,498
20230809,094300,23667351,1854,1854,1854,1854,0
20230809,094200,23667351,1854,1854,1854,1854,0
20230809,094100,23667351,1854,1854,1854,1854,15
20230809,094000,23639541,1853,1853,1853,1853,0
20230809,093900,23639541,1853,1853,1853,1853,0
20230809,093800,23639541,1853,1853,1853,1853,6
20230809,093700,23628423,1852,1852,1852,1852,0
20230809,093600,23628423,1852,1852,1852,1852,115
20230809,093500,23415443,1853,1853,1853,1853,0
20230809,093400,23415443,1853,1853,1853,1853,0
20230809,093300,23415443,1853,1853,1853,1853,0
20230809,093200,23415443,1853,1853,1853,1853,24
20230809,093100,23370971,1852,1852,1852,1852,98
20230809,093000,23189475,1852,1852,1852,1852,0
20230809,092900,23189475,1852,1852,1852,1852,2
20230809,092800,23185771,1847,1847,1847,1847,0
20230809,092700,23185771,1847,1847,1847,1847,0
20230809,092600,23185771,1847,1847,1847,1847,0
20230809,092500,23185771,1847,1847,1847,1847,0
20230809,092400,23185771,1847,1848,1848,1847,650
20230809,092300,21985197,1848,1848,1848,1848,1
20230809,092200,21983349,1847,1847,1847,1847,0
20230809,092100,21983349,1847,1847,1847,1847,0
20230809,092000,21983349,1847,1847,1847,1847,0
20230809,091900,21983349,1847,1847,1847,1847,17
20230809,091800,21951950,1849,1849,1849,1849,0
20230809,091700,21951950,1849,1847,1849,1847,1074
20230809,091600,19967212,1847,1847,1847,1847,0
20230809,091500,19967212,1847,1847,1847,1847,5
20230809,091400,19957977,1847,1847,1847,1847,98
20230809,091300,19776971,1847,1847,1847,1847,19
20230809,091200,19741878,1847,1847,1847,1847,216
20230809,091100,19342926,1837,1837,1837,1837,0
20230809,091000,19342926,1837,1837,1837,1837,34
20230809,090900,19280468,1837,1837,1837,1837,41
20230809,090800,19205151,1836,1836,1836,1836,0
20230809,090700,19205151,1836,1836,1836,1836,0
20230809,090600,19205151,1836,1836,1836,1836,16
20230809,090500,19175775,1839,1839,1839,1839,0
20230809,090400,19175775,1839,1839,1839,1839,0
20230809,090300,19175775,1839,1839,1839,1839,28
20230809,090200,19124283,1849,1849,1849,1849,0
20230809,090100,19124283,1849,1849,1849,1849,0
20230809,090000,19124283,1849,1847,1849,1847,10326