KissMeData/079650/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193500,16945280,1789,1789,1789,1789,809
20230809,193400,16945280,1789,1789,1789,1789,0
20230809,193300,16945280,1789,1789,1789,1789,0
20230809,193200,16945280,1789,1789,1789,1789,0
20230809,193100,16945280,1789,1789,1789,1789,0
20230809,193000,16945280,1789,1789,1789,1789,0
20230809,192900,16945280,1789,1789,1789,1789,0
20230809,192800,16945280,1789,1789,1789,1789,0
20230809,192700,16945280,1789,1789,1789,1789,0
20230809,192600,16945280,1789,1789,1789,1789,0
20230809,192500,16945280,1789,1789,1789,1789,0
20230809,192400,16945280,1789,1789,1789,1789,0
20230809,192300,16945280,1789,1789,1789,1789,0
20230809,192200,16945280,1789,1789,1789,1789,0
20230809,192100,16945280,1789,1789,1789,1789,0
20230809,192000,16945280,1789,1789,1789,1789,0
20230809,191900,16945280,1789,1789,1789,1789,0
20230809,191800,16945280,1789,1789,1789,1789,0
20230809,191700,16945280,1789,1789,1789,1789,0
20230809,191600,16945280,1789,1789,1789,1789,0
20230809,191500,16945280,1789,1789,1789,1789,0
20230809,191400,16945280,1789,1789,1789,1789,0
20230809,191300,16945280,1789,1789,1789,1789,0
20230809,191200,16945280,1789,1789,1789,1789,0
20230809,191100,16945280,1789,1789,1789,1789,0
20230809,191000,16945280,1789,1789,1789,1789,0
20230809,190900,16945280,1789,1789,1789,1789,0
20230809,190800,16945280,1789,1789,1789,1789,0
20230809,190700,16945280,1789,1789,1789,1789,0
20230809,190600,16945280,1789,1789,1789,1789,0
20230809,190500,16945280,1789,1789,1789,1789,809
20230809,190400,16945280,1789,1789,1789,1789,0
20230809,190300,16945280,1789,1789,1789,1789,0
20230809,190200,16945280,1789,1789,1789,1789,0
20230809,190100,16945280,1789,1789,1789,1789,0
20230809,190000,16945280,1789,1789,1789,1789,0
20230809,185900,16945280,1789,1789,1789,1789,0
20230809,185800,16945280,1789,1789,1789,1789,0
20230809,185700,16945280,1789,1789,1789,1789,0
20230809,185600,16945280,1789,1789,1789,1789,0
20230809,185500,16945280,1789,1789,1789,1789,0
20230809,185400,16945280,1789,1789,1789,1789,0
20230809,185300,16945280,1789,1789,1789,1789,0
20230809,185200,16945280,1789,1789,1789,1789,0
20230809,185100,16945280,1789,1789,1789,1789,0
20230809,185000,16945280,1789,1789,1789,1789,0
20230809,184900,16945280,1789,1789,1789,1789,0
20230809,184800,16945280,1789,1789,1789,1789,0
20230809,184700,16945280,1789,1789,1789,1789,0
20230809,184600,16945280,1789,1789,1789,1789,0
20230809,184500,16945280,1789,1789,1789,1789,0
20230809,184400,16945280,1789,1789,1789,1789,0
20230809,184300,16945280,1789,1789,1789,1789,0
20230809,184200,16945280,1789,1789,1789,1789,0
20230809,184100,16945280,1789,1789,1789,1789,0
20230809,184000,16945280,1789,1789,1789,1789,0
20230809,183900,16945280,1789,1789,1789,1789,0
20230809,183800,16945280,1789,1789,1789,1789,0
20230809,183700,16945280,1789,1789,1789,1789,0
20230809,183600,16945280,1789,1789,1789,1789,0
20230809,183500,16945280,1789,1789,1789,1789,809
20230809,183400,16945280,1789,1789,1789,1789,0
20230809,183300,16945280,1789,1789,1789,1789,0
20230809,183200,16945280,1789,1789,1789,1789,0
20230809,183100,16945280,1789,1789,1789,1789,0
20230809,183000,16945280,1789,1789,1789,1789,0
20230809,182900,16945280,1789,1789,1789,1789,0
20230809,182800,16945280,1789,1789,1789,1789,0
20230809,182700,16945280,1789,1789,1789,1789,0
20230809,182600,16945280,1789,1789,1789,1789,0
20230809,182500,16945280,1789,1789,1789,1789,0
20230809,182400,16945280,1789,1789,1789,1789,0
20230809,182300,16945280,1789,1789,1789,1789,0
20230809,182200,16945280,1789,1789,1789,1789,0
20230809,182100,16945280,1789,1789,1789,1789,0
20230809,182000,16945280,1789,1789,1789,1789,0
20230809,181900,16945280,1789,1789,1789,1789,0
20230809,181800,16945280,1789,1789,1789,1789,0
20230809,181700,16945280,1789,1789,1789,1789,0
20230809,181600,16945280,1789,1789,1789,1789,0
20230809,181500,16945280,1789,1789,1789,1789,0
20230809,181400,16945280,1789,1789,1789,1789,0
20230809,181300,16945280,1789,1789,1789,1789,0
20230809,181200,16945280,1789,1789,1789,1789,0
20230809,181100,16945280,1789,1789,1789,1789,0
20230809,181000,16945280,1789,1789,1789,1789,0
20230809,180900,16945280,1789,1789,1789,1789,0
20230809,180800,16945280,1789,1789,1789,1789,0
20230809,180700,16945280,1789,1789,1789,1789,0
20230809,180600,16945280,1789,1789,1789,1789,0
20230809,180500,16945280,1789,1789,1789,1789,809
20230809,180400,16945280,1789,1789,1789,1789,0
20230809,180300,16945280,1789,1789,1789,1789,0
20230809,180200,16945280,1789,1789,1789,1789,0
20230809,180100,16945280,1789,1789,1789,1789,0
20230809,180000,16945280,1789,1789,1789,1789,0
20230809,175900,16945280,1789,1789,1789,1789,0
20230809,175800,16945280,1789,1789,1789,1789,0
20230809,175700,16945280,1789,1789,1789,1789,0
20230809,175600,16945280,1789,1789,1789,1789,0
20230809,175500,16945280,1789,1789,1789,1789,0
20230809,175400,16945280,1789,1789,1789,1789,0
20230809,175300,16945280,1789,1789,1789,1789,0
20230809,175200,16945280,1789,1789,1789,1789,0
20230809,175100,16945280,1789,1789,1789,1789,0
20230809,175000,16945280,1789,1789,1789,1789,0
20230809,174900,16945280,1789,1789,1789,1789,0
20230809,174800,16945280,1789,1789,1789,1789,0
20230809,174700,16945280,1789,1789,1789,1789,0
20230809,174600,16945280,1789,1789,1789,1789,0
20230809,174500,16945280,1789,1789,1789,1789,0
20230809,174400,16945280,1789,1789,1789,1789,0
20230809,174300,16945280,1789,1789,1789,1789,0
20230809,174200,16945280,1789,1789,1789,1789,0
20230809,174100,16945280,1789,1789,1789,1789,0
20230809,174000,16945280,1789,1789,1789,1789,0
20230809,173900,16945280,1789,1789,1789,1789,0
20230809,173800,16945280,1789,1789,1789,1789,0
20230809,173700,16945280,1789,1789,1789,1789,0
20230809,173600,16945280,1789,1789,1789,1789,0
20230809,173500,16945280,1789,1789,1789,1789,809
20230809,173400,16945280,1789,1789,1789,1789,0
20230809,173300,16945280,1789,1789,1789,1789,0
20230809,173200,16945280,1789,1789,1789,1789,0
20230809,173100,16945280,1789,1789,1789,1789,0
20230809,173000,16945280,1789,1789,1789,1789,0
20230809,172900,16945280,1789,1789,1789,1789,0
20230809,172800,16945280,1789,1789,1789,1789,0
20230809,172700,16945280,1789,1789,1789,1789,0
20230809,172600,16945280,1789,1789,1789,1789,0
20230809,172500,16945280,1789,1789,1789,1789,0
20230809,172400,16945280,1789,1789,1789,1789,0
20230809,172300,16945280,1789,1789,1789,1789,0
20230809,172200,16945280,1789,1789,1789,1789,0
20230809,172100,16945280,1789,1789,1789,1789,0
20230809,172000,16945280,1789,1789,1789,1789,0
20230809,171900,16945280,1789,1789,1789,1789,0
20230809,171800,16945280,1789,1789,1789,1789,0
20230809,171700,16945280,1789,1789,1789,1789,0
20230809,171600,16945280,1789,1789,1789,1789,0
20230809,171500,16945280,1789,1789,1789,1789,0
20230809,171400,16945280,1789,1789,1789,1789,0
20230809,171300,16945280,1789,1789,1789,1789,0
20230809,171200,16945280,1789,1789,1789,1789,0
20230809,171100,16945280,1789,1789,1789,1789,0
20230809,171000,16945280,1789,1789,1789,1789,0
20230809,170900,16945280,1789,1789,1789,1789,0
20230809,170800,16945280,1789,1789,1789,1789,0
20230809,170700,16945280,1789,1789,1789,1789,0
20230809,170600,16945280,1789,1789,1789,1789,0
20230809,170500,16945280,1789,1789,1789,1789,809
20230809,170400,16945280,1789,1789,1789,1789,0
20230809,170300,16945280,1789,1789,1789,1789,0
20230809,170200,16945280,1789,1789,1789,1789,0
20230809,170100,16945280,1789,1789,1789,1789,0
20230809,170000,16945280,1789,1789,1789,1789,0
20230809,165900,16945280,1789,1789,1789,1789,0
20230809,165800,16945280,1789,1789,1789,1789,0
20230809,165700,16945280,1789,1789,1789,1789,0
20230809,165600,16945280,1789,1789,1789,1789,0
20230809,165500,16945280,1789,1789,1789,1789,0
20230809,165400,16945280,1789,1789,1789,1789,0
20230809,165300,16945280,1789,1789,1789,1789,0
20230809,165200,16945280,1789,1789,1789,1789,0
20230809,165100,16945280,1789,1789,1789,1789,0
20230809,165000,16945280,1789,1789,1789,1789,0
20230809,164900,16945280,1789,1789,1789,1789,0
20230809,164800,16945280,1789,1789,1789,1789,0
20230809,164700,16945280,1789,1789,1789,1789,0
20230809,164600,16945280,1789,1789,1789,1789,0
20230809,164500,16945280,1789,1789,1789,1789,0
20230809,164400,16945280,1789,1789,1789,1789,0
20230809,164300,16945280,1789,1789,1789,1789,0
20230809,164200,16945280,1789,1789,1789,1789,0
20230809,164100,16945280,1789,1789,1789,1789,0
20230809,164000,16945280,1789,1789,1789,1789,0
20230809,163900,16945280,1789,1789,1789,1789,0
20230809,163800,16945280,1789,1789,1789,1789,0
20230809,163700,16945280,1789,1789,1789,1789,0
20230809,163600,16945280,1789,1789,1789,1789,0
20230809,163500,16945280,1789,1789,1789,1789,809
20230809,163400,16945280,1789,1789,1789,1789,0
20230809,163300,16945280,1789,1789,1789,1789,0
20230809,163200,16945280,1789,1789,1789,1789,0
20230809,163100,16945280,1789,1789,1789,1789,0
20230809,163000,16945280,1789,1789,1789,1789,0
20230809,162900,16945280,1789,1789,1789,1789,0
20230809,162800,16945280,1789,1789,1789,1789,0
20230809,162700,16945280,1789,1789,1789,1789,0
20230809,162600,16945280,1789,1789,1789,1789,0
20230809,162500,16945280,1789,1789,1789,1789,0
20230809,162400,16945280,1789,1789,1789,1789,0
20230809,162300,16945280,1789,1789,1789,1789,0
20230809,162200,16945280,1789,1789,1789,1789,0
20230809,162100,16945280,1789,1789,1789,1789,0
20230809,162000,16945280,1789,1789,1789,1789,0
20230809,161900,16945280,1789,1789,1789,1789,0
20230809,161800,16945280,1789,1789,1789,1789,0
20230809,161700,16945280,1789,1789,1789,1789,0
20230809,161600,16945280,1789,1789,1789,1789,0
20230809,161500,16945280,1789,1789,1789,1789,0
20230809,161400,16945280,1789,1789,1789,1789,0
20230809,161300,16945280,1789,1789,1789,1789,0
20230809,161200,16945280,1789,1789,1789,1789,0
20230809,161100,16945280,1789,1789,1789,1789,0
20230809,161000,16945280,1789,1789,1789,1789,0
20230809,160900,16945280,1789,1789,1789,1789,0
20230809,160800,16945280,1789,1789,1789,1789,0
20230809,160700,16945280,1789,1789,1789,1789,0
20230809,160600,16945280,1789,1789,1789,1789,0
20230809,160500,16945280,1789,1789,1789,1789,809
20230809,160400,16945280,1789,1789,1789,1789,0
20230809,160300,16945280,1789,1789,1789,1789,0
20230809,160200,16945280,1789,1789,1789,1789,0
20230809,160100,16945280,1789,1789,1789,1789,0
20230809,160000,16945280,1789,1789,1789,1789,0
20230809,155900,16945280,1789,1789,1789,1789,0
20230809,155800,16945280,1789,1789,1789,1789,0
20230809,155700,16945280,1789,1789,1789,1789,0
20230809,155600,16945280,1789,1789,1789,1789,0
20230809,155500,16945280,1789,1789,1789,1789,0
20230809,155400,16945280,1789,1789,1789,1789,0
20230809,155300,16945280,1789,1789,1789,1789,0
20230809,155200,16945280,1789,1789,1789,1789,0
20230809,155100,16945280,1789,1789,1789,1789,0
20230809,155000,16945280,1789,1789,1789,1789,0
20230809,154900,16945280,1789,1789,1789,1789,0
20230809,154800,16945280,1789,1789,1789,1789,0
20230809,154700,16945280,1789,1789,1789,1789,0
20230809,154600,16945280,1789,1789,1789,1789,0
20230809,154500,16945280,1789,1789,1789,1789,0
20230809,154400,16945280,1789,1789,1789,1789,0
20230809,154300,16945280,1789,1789,1789,1789,0
20230809,154200,16945280,1789,1789,1789,1789,0
20230809,154100,16945280,1789,1789,1789,1789,0
20230809,154000,16945280,1789,1789,1789,1789,0
20230809,153900,16945280,1789,1789,1789,1789,0
20230809,153800,16945280,1789,1789,1789,1789,0
20230809,153700,16945280,1789,1789,1789,1789,0
20230809,153600,16945280,1789,1789,1789,1789,0
20230809,153500,16945280,1789,1789,1789,1789,809
20230809,153400,16945280,1789,1789,1789,1789,0
20230809,153300,16945280,1789,1789,1789,1789,0
20230809,153200,16945280,1789,1789,1789,1789,0
20230809,153100,16945280,1789,1789,1789,1789,0
20230809,153000,16945280,1789,1789,1789,1789,809
20230809,152900,15497979,1770,1770,1770,1770,0
20230809,152800,15497979,1770,1770,1770,1770,0
20230809,152700,15497979,1770,1770,1770,1770,0
20230809,152600,15497979,1770,1770,1770,1770,0
20230809,152500,15497979,1770,1770,1770,1770,0
20230809,152400,15497979,1770,1770,1770,1770,0
20230809,152300,15497979,1770,1770,1770,1770,0
20230809,152200,15497979,1770,1770,1770,1770,0
20230809,152100,15497979,1770,1770,1770,1770,0
20230809,152000,15497979,1770,1770,1770,1770,0
20230809,151900,15497979,1770,1770,1770,1770,0
20230809,151800,15497979,1770,1770,1770,1770,0
20230809,151700,15497979,1770,1770,1770,1770,0
20230809,151600,15497979,1770,1770,1770,1770,0
20230809,151500,15497979,1770,1770,1770,1770,0
20230809,151400,15497979,1770,1767,1770,1767,157
20230809,151300,15220193,1768,1768,1768,1768,0
20230809,151200,15220193,1768,1768,1768,1768,0
20230809,151100,15220193,1768,1768,1768,1768,0
20230809,151000,15220193,1768,1768,1768,1768,0
20230809,150900,15220193,1768,1768,1768,1768,0
20230809,150800,15220193,1768,1768,1768,1768,0
20230809,150700,15220193,1768,1768,1768,1768,0
20230809,150600,15220193,1768,1768,1768,1768,0
20230809,150500,15220193,1768,1768,1768,1768,0
20230809,150400,15220193,1768,1768,1768,1768,0
20230809,150300,15220193,1768,1768,1768,1768,0
20230809,150200,15220193,1768,1768,1768,1768,0
20230809,150100,15220193,1768,1768,1768,1768,0
20230809,150000,15220193,1768,1768,1768,1768,0
20230809,145900,15220193,1768,1768,1768,1768,0
20230809,145800,15220193,1768,1768,1768,1768,0
20230809,145700,15220193,1768,1768,1768,1768,0
20230809,145600,15220193,1768,1768,1768,1768,0
20230809,145500,15220193,1768,1768,1768,1768,0
20230809,145400,15220193,1768,1768,1768,1768,0
20230809,145300,15220193,1768,1768,1768,1768,0
20230809,145200,15220193,1768,1768,1768,1768,0
20230809,145100,15220193,1768,1768,1768,1768,0
20230809,145000,15220193,1768,1768,1768,1768,0
20230809,144900,15220193,1768,1768,1768,1768,0
20230809,144800,15220193,1768,1768,1768,1768,0
20230809,144700,15220193,1768,1768,1768,1768,0
20230809,144600,15220193,1768,1768,1768,1768,0
20230809,144500,15220193,1768,1768,1768,1768,62
20230809,144400,15110577,1768,1768,1768,1768,0
20230809,144300,15110577,1768,1768,1768,1768,0
20230809,144200,15110577,1768,1768,1768,1768,0
20230809,144100,15110577,1768,1768,1768,1768,0
20230809,144000,15110577,1768,1768,1768,1768,0
20230809,143900,15110577,1768,1760,1768,1760,3
20230809,143800,15105289,1757,1757,1757,1757,0
20230809,143700,15105289,1757,1757,1757,1757,0
20230809,143600,15105289,1757,1757,1757,1757,0
20230809,143500,15105289,1757,1757,1757,1757,0
20230809,143400,15105289,1757,1757,1757,1757,0
20230809,143300,15105289,1757,1757,1757,1757,0
20230809,143200,15105289,1757,1757,1757,1757,0
20230809,143100,15105289,1757,1757,1757,1757,0
20230809,143000,15105289,1757,1757,1757,1757,0
20230809,142900,15105289,1757,1757,1757,1757,0
20230809,142800,15105289,1757,1757,1757,1757,0
20230809,142700,15105289,1757,1757,1757,1757,0
20230809,142600,15105289,1757,1757,1757,1757,0
20230809,142500,15105289,1757,1748,1757,1748,300
20230809,142400,14578198,1757,1757,1757,1757,0
20230809,142300,14578198,1757,1757,1757,1757,0
20230809,142200,14578198,1757,1757,1757,1757,0
20230809,142100,14578198,1757,1757,1757,1757,0
20230809,142000,14578198,1757,1757,1757,1757,0
20230809,141900,14578198,1757,1757,1757,1757,0
20230809,141800,14578198,1757,1757,1757,1757,0
20230809,141700,14578198,1757,1757,1757,1757,0
20230809,141600,14578198,1757,1757,1757,1757,0
20230809,141500,14578198,1757,1757,1757,1757,0
20230809,141400,14578198,1757,1757,1757,1757,0
20230809,141300,14578198,1757,1757,1757,1757,0
20230809,141200,14578198,1757,1757,1757,1757,0
20230809,141100,14578198,1757,1757,1757,1757,0
20230809,141000,14578198,1757,1757,1757,1757,0
20230809,140900,14578198,1757,1757,1757,1757,0
20230809,140800,14578198,1757,1757,1757,1757,0
20230809,140700,14578198,1757,1757,1757,1757,0
20230809,140600,14578198,1757,1757,1757,1757,0
20230809,140500,14578198,1757,1757,1757,1757,0
20230809,140400,14578198,1757,1757,1757,1757,0
20230809,140300,14578198,1757,1757,1757,1757,0
20230809,140200,14578198,1757,1757,1757,1757,0
20230809,140100,14578198,1757,1757,1757,1757,0
20230809,140000,14578198,1757,1757,1757,1757,0
20230809,135900,14578198,1757,1757,1757,1757,0
20230809,135800,14578198,1757,1757,1757,1757,0
20230809,135700,14578198,1757,1757,1757,1757,0
20230809,135600,14578198,1757,1757,1757,1757,0
20230809,135500,14578198,1757,1757,1757,1757,0
20230809,135400,14578198,1757,1757,1757,1757,0
20230809,135300,14578198,1757,1757,1757,1757,0
20230809,135200,14578198,1757,1757,1757,1757,0
20230809,135100,14578198,1757,1757,1757,1757,0
20230809,135000,14578198,1757,1757,1757,1757,0
20230809,134900,14578198,1757,1757,1757,1757,0
20230809,134800,14578198,1757,1757,1757,1757,0
20230809,134700,14578198,1757,1757,1757,1757,0
20230809,134600,14578198,1757,1757,1757,1757,0
20230809,134500,14578198,1757,1757,1757,1757,0
20230809,134400,14578198,1757,1757,1757,1757,0
20230809,134300,14578198,1757,1757,1757,1757,0
20230809,134200,14578198,1757,1757,1757,1757,0
20230809,134100,14578198,1757,1757,1757,1757,0
20230809,134000,14578198,1757,1757,1757,1757,0
20230809,133900,14578198,1757,1757,1757,1757,0
20230809,133800,14578198,1757,1757,1757,1757,0
20230809,133700,14578198,1757,1757,1757,1757,0
20230809,133600,14578198,1757,1757,1757,1757,0
20230809,133500,14578198,1757,1757,1757,1757,0
20230809,133400,14578198,1757,1748,1757,1748,25
20230809,133300,14534291,1757,1757,1757,1757,0
20230809,133200,14534291,1757,1757,1757,1757,0
20230809,133100,14534291,1757,1757,1757,1757,0
20230809,133000,14534291,1757,1748,1757,1748,2
20230809,132900,14530786,1744,1744,1744,1744,0
20230809,132800,14530786,1744,1744,1744,1744,0
20230809,132700,14530786,1744,1744,1744,1744,0
20230809,132600,14530786,1744,1744,1744,1744,0
20230809,132500,14530786,1744,1744,1744,1744,0
20230809,132400,14530786,1744,1744,1744,1744,0
20230809,132300,14530786,1744,1744,1744,1744,0
20230809,132200,14530786,1744,1744,1744,1744,0
20230809,132100,14530786,1744,1744,1744,1744,0
20230809,132000,14530786,1744,1744,1744,1744,0
20230809,131900,14530786,1744,1744,1744,1744,0
20230809,131800,14530786,1744,1744,1744,1744,0
20230809,131700,14530786,1744,1744,1744,1744,100
20230809,131600,14356386,1743,1743,1743,1743,0
20230809,131500,14356386,1743,1747,1747,1743,502
20230809,131400,13481132,1747,1747,1747,1747,0
20230809,131300,13481132,1747,1747,1747,1747,0
20230809,131200,13481132,1747,1747,1747,1747,0
20230809,131100,13481132,1747,1747,1747,1747,0
20230809,131000,13481132,1747,1747,1747,1747,0
20230809,130900,13481132,1747,1747,1747,1747,0
20230809,130800,13481132,1747,1747,1747,1747,0
20230809,130700,13481132,1747,1747,1747,1747,0
20230809,130600,13481132,1747,1747,1747,1747,0
20230809,130500,13481132,1747,1747,1747,1747,0
20230809,130400,13481132,1747,1747,1747,1747,0
20230809,130300,13481132,1747,1747,1747,1747,0
20230809,130200,13481132,1747,1747,1747,1747,0
20230809,130100,13481132,1747,1747,1747,1747,0
20230809,130000,13481132,1747,1747,1747,1747,0
20230809,125900,13481132,1747,1747,1747,1747,0
20230809,125800,13481132,1747,1747,1747,1747,0
20230809,125700,13481132,1747,1747,1747,1747,0
20230809,125600,13481132,1747,1747,1747,1747,0
20230809,125500,13481132,1747,1747,1747,1747,0
20230809,125400,13481132,1747,1747,1747,1747,0
20230809,125300,13481132,1747,1747,1747,1747,0
20230809,125200,13481132,1747,1747,1747,1747,0
20230809,125100,13481132,1747,1747,1747,1747,0
20230809,125000,13481132,1747,1747,1747,1747,0
20230809,124900,13481132,1747,1747,1747,1747,0
20230809,124800,13481132,1747,1747,1747,1747,0
20230809,124700,13481132,1747,1747,1747,1747,0
20230809,124600,13481132,1747,1747,1747,1747,0
20230809,124500,13481132,1747,1747,1747,1747,0
20230809,124400,13481132,1747,1747,1747,1747,0
20230809,124300,13481132,1747,1747,1747,1747,0
20230809,124200,13481132,1747,1747,1747,1747,0
20230809,124100,13481132,1747,1747,1747,1747,50
20230809,124000,13393782,1757,1757,1757,1757,0
20230809,123900,13393782,1757,1757,1757,1757,0
20230809,123800,13393782,1757,1757,1757,1757,0
20230809,123700,13393782,1757,1757,1757,1757,0
20230809,123600,13393782,1757,1757,1757,1757,0
20230809,123500,13393782,1757,1757,1757,1757,0
20230809,123400,13393782,1757,1757,1757,1757,0
20230809,123300,13393782,1757,1757,1757,1757,0
20230809,123200,13393782,1757,1757,1757,1757,0
20230809,123100,13393782,1757,1757,1757,1757,0
20230809,123000,13393782,1757,1757,1757,1757,0
20230809,122900,13393782,1757,1757,1757,1757,0
20230809,122800,13393782,1757,1757,1757,1757,0
20230809,122700,13393782,1757,1757,1757,1757,0
20230809,122600,13393782,1757,1757,1757,1757,0
20230809,122500,13393782,1757,1750,1757,1750,2
20230809,122400,13390275,1747,1747,1747,1747,0
20230809,122300,13390275,1747,1747,1747,1747,0
20230809,122200,13390275,1747,1747,1747,1747,0
20230809,122100,13390275,1747,1747,1747,1747,1
20230809,122000,13388528,1745,1745,1745,1745,0
20230809,121900,13388528,1745,1745,1745,1745,0
20230809,121800,13388528,1745,1745,1745,1745,0
20230809,121700,13388528,1745,1745,1745,1745,0
20230809,121600,13388528,1745,1745,1745,1745,0
20230809,121500,13388528,1745,1745,1745,1745,0
20230809,121400,13388528,1745,1745,1745,1745,0
20230809,121300,13388528,1745,1745,1745,1745,0
20230809,121200,13388528,1745,1745,1745,1745,0
20230809,121100,13388528,1745,1745,1745,1745,0
20230809,121000,13388528,1745,1745,1745,1745,0
20230809,120900,13388528,1745,1745,1745,1745,0
20230809,120800,13388528,1745,1745,1745,1745,0
20230809,120700,13388528,1745,1745,1745,1745,0
20230809,120600,13388528,1745,1749,1749,1745,200
20230809,120500,13038930,1749,1749,1749,1749,0
20230809,120400,13038930,1749,1749,1749,1749,0
20230809,120300,13038930,1749,1749,1749,1749,0
20230809,120200,13038930,1749,1749,1749,1749,0
20230809,120100,13038930,1749,1749,1749,1749,0
20230809,120000,13038930,1749,1749,1749,1749,0
20230809,115900,13038930,1749,1749,1749,1749,0
20230809,115800,13038930,1749,1749,1749,1749,0
20230809,115700,13038930,1749,1749,1749,1749,0
20230809,115600,13038930,1749,1749,1749,1749,301
20230809,115500,12512481,1749,1749,1749,1749,1
20230809,115400,12510732,1757,1757,1757,1757,0
20230809,115300,12510732,1757,1757,1757,1757,0
20230809,115200,12510732,1757,1757,1757,1757,0
20230809,115100,12510732,1757,1757,1757,1757,0
20230809,115000,12510732,1757,1757,1757,1757,0
20230809,114900,12510732,1757,1757,1757,1757,0
20230809,114800,12510732,1757,1757,1757,1757,0
20230809,114700,12510732,1757,1757,1757,1757,0
20230809,114600,12510732,1757,1757,1757,1757,0
20230809,114500,12510732,1757,1757,1757,1757,0
20230809,114400,12510732,1757,1757,1757,1757,0
20230809,114300,12510732,1757,1748,1757,1748,56
20230809,114200,12412349,1757,1757,1757,1757,0
20230809,114100,12412349,1757,1757,1757,1757,0
20230809,114000,12412349,1757,1757,1757,1757,0
20230809,113900,12412349,1757,1757,1757,1757,0
20230809,113800,12412349,1757,1757,1757,1757,0
20230809,113700,12412349,1757,1757,1757,1757,0
20230809,113600,12412349,1757,1757,1757,1757,0
20230809,113500,12412349,1757,1757,1757,1757,0
20230809,113400,12412349,1757,1757,1757,1757,0
20230809,113300,12412349,1757,1757,1757,1757,0
20230809,113200,12412349,1757,1757,1757,1757,0
20230809,113100,12412349,1757,1757,1757,1757,0
20230809,113000,12412349,1757,1757,1757,1757,0
20230809,112900,12412349,1757,1757,1757,1757,0
20230809,112800,12412349,1757,1757,1757,1757,0
20230809,112700,12412349,1757,1757,1757,1757,0
20230809,112600,12412349,1757,1743,1757,1743,500
20230809,112500,11534373,1740,1740,1740,1740,80
20230809,112400,11395173,1740,1740,1740,1740,0
20230809,112300,11395173,1740,1740,1740,1740,0
20230809,112200,11395173,1740,1740,1740,1740,0
20230809,112100,11395173,1740,1740,1740,1740,0
20230809,112000,11395173,1740,1740,1740,1740,0
20230809,111900,11395173,1740,1740,1740,1740,0
20230809,111800,11395173,1740,1740,1740,1740,0
20230809,111700,11395173,1740,1740,1740,1740,0
20230809,111600,11395173,1740,1740,1740,1740,0
20230809,111500,11395173,1740,1733,1740,1733,51
20230809,111400,11306440,1731,1731,1731,1731,0
20230809,111300,11306440,1731,1731,1731,1731,0
20230809,111200,11306440,1731,1731,1731,1731,0
20230809,111100,11306440,1731,1731,1731,1731,0
20230809,111000,11306440,1731,1731,1731,1731,1
20230809,110900,11304709,1730,1715,1730,1715,947
20230809,110800,9666425,1730,1730,1730,1730,0
20230809,110700,9666425,1730,1730,1730,1730,74
20230809,110600,9538405,1730,1730,1730,1730,0
20230809,110500,9538405,1730,1730,1730,1730,2
20230809,110400,9534945,1730,1730,1730,1730,73
20230809,110300,9408655,1714,1714,1714,1714,2
20230809,110200,9405227,1740,1730,1740,1730,2009
20230809,110100,5910372,1730,1726,1730,1726,245
20230809,110000,5486814,1725,1725,1725,1725,5
20230809,105900,5478189,1725,1725,1725,1725,154
20230809,105800,5212539,1724,1724,1724,1724,2
20230809,105700,5209091,1721,1721,1721,1721,1
20230809,105600,5207370,1718,1718,1718,1718,1
20230809,105500,5205652,1714,1714,1714,1714,0
20230809,105400,5205652,1714,1714,1714,1714,0
20230809,105300,5205652,1714,1714,1714,1714,0
20230809,105200,5205652,1714,1714,1714,1714,0
20230809,105100,5205652,1714,1714,1714,1714,0
20230809,105000,5205652,1714,1714,1714,1714,0
20230809,104900,5205652,1714,1714,1714,1714,1
20230809,104800,5203938,1709,1709,1709,1709,1
20230809,104700,5202229,1706,1706,1706,1706,0
20230809,104600,5202229,1706,1706,1706,1706,0
20230809,104500,5202229,1706,1706,1706,1706,0
20230809,104400,5202229,1706,1706,1706,1706,0
20230809,104300,5202229,1706,1706,1706,1706,0
20230809,104200,5202229,1706,1706,1706,1706,0
20230809,104100,5202229,1706,1706,1706,1706,0
20230809,104000,5202229,1706,1706,1706,1706,0
20230809,103900,5202229,1706,1706,1706,1706,0
20230809,103800,5202229,1706,1706,1706,1706,0
20230809,103700,5202229,1706,1706,1706,1706,0
20230809,103600,5202229,1706,1706,1706,1706,0
20230809,103500,5202229,1706,1706,1706,1706,0
20230809,103400,5202229,1706,1706,1706,1706,0
20230809,103300,5202229,1706,1706,1706,1706,0
20230809,103200,5202229,1706,1706,1706,1706,0
20230809,103100,5202229,1706,1706,1706,1706,0
20230809,103000,5202229,1706,1706,1706,1706,0
20230809,102900,5202229,1706,1706,1706,1706,0
20230809,102800,5202229,1706,1706,1706,1706,0
20230809,102700,5202229,1706,1706,1706,1706,0
20230809,102600,5202229,1706,1706,1706,1706,0
20230809,102500,5202229,1706,1706,1706,1706,1
20230809,102400,5200523,1705,1705,1705,1705,0
20230809,102300,5200523,1705,1705,1705,1705,0
20230809,102200,5200523,1705,1705,1705,1705,1
20230809,102100,5198818,1725,1705,1725,1705,10
20230809,102000,5181612,1722,1722,1722,1722,0
20230809,101900,5181612,1722,1722,1722,1722,0
20230809,101800,5181612,1722,1722,1722,1722,0
20230809,101700,5181612,1722,1722,1722,1722,0
20230809,101600,5181612,1722,1722,1722,1722,0
20230809,101500,5181612,1722,1722,1722,1722,0
20230809,101400,5181612,1722,1722,1722,1722,0
20230809,101300,5181612,1722,1722,1722,1722,0
20230809,101200,5181612,1722,1722,1722,1722,0
20230809,101100,5181612,1722,1722,1722,1722,0
20230809,101000,5181612,1722,1722,1722,1722,0
20230809,100900,5181612,1722,1722,1722,1722,0
20230809,100800,5181612,1722,1722,1722,1722,92
20230809,100700,5023188,1722,1696,1722,1696,1457
20230809,100600,2516393,1716,1716,1716,1716,0
20230809,100500,2516393,1716,1716,1716,1716,0
20230809,100400,2516393,1716,1716,1716,1716,0
20230809,100300,2516393,1716,1716,1716,1716,0
20230809,100200,2516393,1716,1716,1716,1716,0
20230809,100100,2516393,1716,1716,1716,1716,0
20230809,100000,2516393,1716,1716,1716,1716,0
20230809,095900,2516393,1716,1716,1716,1716,0
20230809,095800,2516393,1716,1716,1716,1716,0
20230809,095700,2516393,1716,1716,1716,1716,0
20230809,095600,2516393,1716,1716,1716,1716,0
20230809,095500,2516393,1716,1716,1716,1716,0
20230809,095400,2516393,1716,1716,1716,1716,0
20230809,095300,2516393,1716,1716,1716,1716,0
20230809,095200,2516393,1716,1716,1716,1716,0
20230809,095100,2516393,1716,1716,1716,1716,0
20230809,095000,2516393,1716,1716,1716,1716,0
20230809,094900,2516393,1716,1716,1716,1716,0
20230809,094800,2516393,1716,1716,1716,1716,0
20230809,094700,2516393,1716,1716,1716,1716,0
20230809,094600,2516393,1716,1716,1716,1716,0
20230809,094500,2516393,1716,1716,1716,1716,0
20230809,094400,2516393,1716,1716,1716,1716,0
20230809,094300,2516393,1716,1698,1716,1698,2
20230809,094200,2512979,1692,1692,1692,1692,0
20230809,094100,2512979,1692,1692,1692,1692,0
20230809,094000,2512979,1692,1692,1692,1692,0
20230809,093900,2512979,1692,1692,1692,1692,0
20230809,093800,2512979,1692,1694,1694,1692,34
20230809,093700,2455447,1692,1693,1693,1692,50
20230809,093600,2370830,1692,1692,1692,1692,0
20230809,093500,2370830,1692,1692,1692,1692,0
20230809,093400,2370830,1692,1692,1692,1692,0
20230809,093300,2370830,1692,1692,1692,1692,489
20230809,093200,1543442,1692,1692,1692,1692,103
20230809,093100,1369166,1692,1692,1692,1692,0
20230809,093000,1369166,1692,1692,1692,1692,0
20230809,092900,1369166,1692,1691,1692,1691,207
20230809,092800,1019115,1691,1691,1691,1691,207
20230809,092700,669078,1692,1692,1692,1692,0
20230809,092600,669078,1692,1692,1692,1692,0
20230809,092500,669078,1692,1692,1692,1692,0
20230809,092400,669078,1692,1692,1692,1692,0
20230809,092300,669078,1692,1691,1692,1691,10
20230809,092200,652159,1692,1692,1692,1692,1
20230809,092100,650467,1692,1692,1692,1692,0
20230809,092000,650467,1692,1692,1692,1692,0
20230809,091900,650467,1692,1681,1692,1681,11
20230809,091800,631926,1721,1721,1721,1721,0
20230809,091700,631926,1721,1721,1721,1721,0
20230809,091600,631926,1721,1721,1721,1721,0
20230809,091500,631926,1721,1721,1721,1721,0
20230809,091400,631926,1721,1721,1721,1721,0
20230809,091300,631926,1721,1721,1721,1721,0
20230809,091200,631926,1721,1721,1721,1721,0
20230809,091100,631926,1721,1721,1721,1721,48
20230809,091000,549318,1722,1722,1722,1722,0
20230809,090900,549318,1722,1722,1722,1722,0
20230809,090800,549318,1722,1722,1722,1722,0
20230809,090700,549318,1722,1722,1722,1722,0
20230809,090600,549318,1722,1722,1722,1722,0
20230809,090500,549318,1722,1722,1722,1722,0
20230809,090400,549318,1722,1722,1722,1722,0
20230809,090300,549318,1722,1722,1722,1722,0
20230809,090200,549318,1722,1722,1722,1722,0
20230809,090100,549318,1722,1722,1722,1722,0
20230809,090000,549318,1722,1722,1722,1722,319