KissMeData/079950/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193500,113996788,1439,1439,1439,1439,2875
20230809,193400,113996788,1439,1439,1439,1439,0
20230809,193300,113996788,1439,1439,1439,1439,0
20230809,193200,113996788,1439,1439,1439,1439,0
20230809,193100,113996788,1439,1439,1439,1439,0
20230809,193000,113996788,1439,1439,1439,1439,0
20230809,192900,113996788,1439,1439,1439,1439,0
20230809,192800,113996788,1439,1439,1439,1439,0
20230809,192700,113996788,1439,1439,1439,1439,0
20230809,192600,113996788,1439,1439,1439,1439,0
20230809,192500,113996788,1439,1439,1439,1439,0
20230809,192400,113996788,1439,1439,1439,1439,0
20230809,192300,113996788,1439,1439,1439,1439,0
20230809,192200,113996788,1439,1439,1439,1439,0
20230809,192100,113996788,1439,1439,1439,1439,0
20230809,192000,113996788,1439,1439,1439,1439,0
20230809,191900,113996788,1439,1439,1439,1439,0
20230809,191800,113996788,1439,1439,1439,1439,0
20230809,191700,113996788,1439,1439,1439,1439,0
20230809,191600,113996788,1439,1439,1439,1439,0
20230809,191500,113996788,1439,1439,1439,1439,0
20230809,191400,113996788,1439,1439,1439,1439,0
20230809,191300,113996788,1439,1439,1439,1439,0
20230809,191200,113996788,1439,1439,1439,1439,0
20230809,191100,113996788,1439,1439,1439,1439,0
20230809,191000,113996788,1439,1439,1439,1439,0
20230809,190900,113996788,1439,1439,1439,1439,0
20230809,190800,113996788,1439,1439,1439,1439,0
20230809,190700,113996788,1439,1439,1439,1439,0
20230809,190600,113996788,1439,1439,1439,1439,0
20230809,190500,113996788,1439,1439,1439,1439,2875
20230809,190400,113996788,1439,1439,1439,1439,0
20230809,190300,113996788,1439,1439,1439,1439,0
20230809,190200,113996788,1439,1439,1439,1439,0
20230809,190100,113996788,1439,1439,1439,1439,0
20230809,190000,113996788,1439,1439,1439,1439,0
20230809,185900,113996788,1439,1439,1439,1439,0
20230809,185800,113996788,1439,1439,1439,1439,0
20230809,185700,113996788,1439,1439,1439,1439,0
20230809,185600,113996788,1439,1439,1439,1439,0
20230809,185500,113996788,1439,1439,1439,1439,0
20230809,185400,113996788,1439,1439,1439,1439,0
20230809,185300,113996788,1439,1439,1439,1439,0
20230809,185200,113996788,1439,1439,1439,1439,0
20230809,185100,113996788,1439,1439,1439,1439,0
20230809,185000,113996788,1439,1439,1439,1439,0
20230809,184900,113996788,1439,1439,1439,1439,0
20230809,184800,113996788,1439,1439,1439,1439,0
20230809,184700,113996788,1439,1439,1439,1439,0
20230809,184600,113996788,1439,1439,1439,1439,0
20230809,184500,113996788,1439,1439,1439,1439,0
20230809,184400,113996788,1439,1439,1439,1439,0
20230809,184300,113996788,1439,1439,1439,1439,0
20230809,184200,113996788,1439,1439,1439,1439,0
20230809,184100,113996788,1439,1439,1439,1439,0
20230809,184000,113996788,1439,1439,1439,1439,0
20230809,183900,113996788,1439,1439,1439,1439,0
20230809,183800,113996788,1439,1439,1439,1439,0
20230809,183700,113996788,1439,1439,1439,1439,0
20230809,183600,113996788,1439,1439,1439,1439,0
20230809,183500,113996788,1439,1439,1439,1439,2875
20230809,183400,113996788,1439,1439,1439,1439,0
20230809,183300,113996788,1439,1439,1439,1439,0
20230809,183200,113996788,1439,1439,1439,1439,0
20230809,183100,113996788,1439,1439,1439,1439,0
20230809,183000,113996788,1439,1439,1439,1439,0
20230809,182900,113996788,1439,1439,1439,1439,0
20230809,182800,113996788,1439,1439,1439,1439,0
20230809,182700,113996788,1439,1439,1439,1439,0
20230809,182600,113996788,1439,1439,1439,1439,0
20230809,182500,113996788,1439,1439,1439,1439,0
20230809,182400,113996788,1439,1439,1439,1439,0
20230809,182300,113996788,1439,1439,1439,1439,0
20230809,182200,113996788,1439,1439,1439,1439,0
20230809,182100,113996788,1439,1439,1439,1439,0
20230809,182000,113996788,1439,1439,1439,1439,0
20230809,181900,113996788,1439,1439,1439,1439,0
20230809,181800,113996788,1439,1439,1439,1439,0
20230809,181700,113996788,1439,1439,1439,1439,0
20230809,181600,113996788,1439,1439,1439,1439,0
20230809,181500,113996788,1439,1439,1439,1439,0
20230809,181400,113996788,1439,1439,1439,1439,0
20230809,181300,113996788,1439,1439,1439,1439,0
20230809,181200,113996788,1439,1439,1439,1439,0
20230809,181100,113996788,1439,1439,1439,1439,0
20230809,181000,113996788,1439,1439,1439,1439,0
20230809,180900,113996788,1439,1439,1439,1439,0
20230809,180800,113996788,1439,1439,1439,1439,0
20230809,180700,113996788,1439,1439,1439,1439,0
20230809,180600,113996788,1439,1439,1439,1439,0
20230809,180500,113996788,1439,1439,1439,1439,2875
20230809,180400,113996788,1439,1439,1439,1439,0
20230809,180300,113996788,1439,1439,1439,1439,0
20230809,180200,113996788,1439,1439,1439,1439,0
20230809,180100,113996788,1439,1439,1439,1439,0
20230809,180000,113996788,1439,1439,1439,1439,0
20230809,175900,113996788,1439,1439,1439,1439,0
20230809,175800,113996788,1439,1439,1439,1439,0
20230809,175700,113996788,1439,1439,1439,1439,0
20230809,175600,113996788,1439,1439,1439,1439,0
20230809,175500,113996788,1439,1439,1439,1439,0
20230809,175400,113996788,1439,1439,1439,1439,0
20230809,175300,113996788,1439,1439,1439,1439,0
20230809,175200,113996788,1439,1439,1439,1439,0
20230809,175100,113996788,1439,1439,1439,1439,0
20230809,175000,113996788,1439,1439,1439,1439,0
20230809,174900,113996788,1439,1439,1439,1439,0
20230809,174800,113996788,1439,1439,1439,1439,0
20230809,174700,113996788,1439,1439,1439,1439,0
20230809,174600,113996788,1439,1439,1439,1439,0
20230809,174500,113996788,1439,1439,1439,1439,0
20230809,174400,113996788,1439,1439,1439,1439,0
20230809,174300,113996788,1439,1439,1439,1439,0
20230809,174200,113996788,1439,1439,1439,1439,0
20230809,174100,113996788,1439,1439,1439,1439,0
20230809,174000,113996788,1439,1439,1439,1439,0
20230809,173900,113996788,1439,1439,1439,1439,0
20230809,173800,113996788,1439,1439,1439,1439,0
20230809,173700,113996788,1439,1439,1439,1439,0
20230809,173600,113996788,1439,1439,1439,1439,0
20230809,173500,113996788,1439,1439,1439,1439,2875
20230809,173400,113996788,1439,1439,1439,1439,0
20230809,173300,113996788,1439,1439,1439,1439,0
20230809,173200,113996788,1439,1439,1439,1439,0
20230809,173100,113996788,1439,1439,1439,1439,0
20230809,173000,113996788,1439,1439,1439,1439,0
20230809,172900,113996788,1439,1439,1439,1439,0
20230809,172800,113996788,1439,1439,1439,1439,0
20230809,172700,113996788,1439,1439,1439,1439,0
20230809,172600,113996788,1439,1439,1439,1439,0
20230809,172500,113996788,1439,1439,1439,1439,0
20230809,172400,113996788,1439,1439,1439,1439,0
20230809,172300,113996788,1439,1439,1439,1439,0
20230809,172200,113996788,1439,1439,1439,1439,0
20230809,172100,113996788,1439,1439,1439,1439,0
20230809,172000,113996788,1439,1439,1439,1439,0
20230809,171900,113996788,1439,1439,1439,1439,0
20230809,171800,113996788,1439,1439,1439,1439,0
20230809,171700,113996788,1439,1439,1439,1439,0
20230809,171600,113996788,1439,1439,1439,1439,0
20230809,171500,113996788,1439,1439,1439,1439,0
20230809,171400,113996788,1439,1439,1439,1439,0
20230809,171300,113996788,1439,1439,1439,1439,0
20230809,171200,113996788,1439,1439,1439,1439,0
20230809,171100,113996788,1439,1439,1439,1439,0
20230809,171000,113996788,1439,1439,1439,1439,0
20230809,170900,113996788,1439,1439,1439,1439,0
20230809,170800,113996788,1439,1439,1439,1439,0
20230809,170700,113996788,1439,1439,1439,1439,0
20230809,170600,113996788,1439,1439,1439,1439,0
20230809,170500,113996788,1439,1439,1439,1439,2875
20230809,170400,113996788,1439,1439,1439,1439,0
20230809,170300,113996788,1439,1439,1439,1439,0
20230809,170200,113996788,1439,1439,1439,1439,0
20230809,170100,113996788,1439,1439,1439,1439,0
20230809,170000,113996788,1439,1439,1439,1439,0
20230809,165900,113996788,1439,1439,1439,1439,0
20230809,165800,113996788,1439,1439,1439,1439,0
20230809,165700,113996788,1439,1439,1439,1439,0
20230809,165600,113996788,1439,1439,1439,1439,0
20230809,165500,113996788,1439,1439,1439,1439,0
20230809,165400,113996788,1439,1439,1439,1439,0
20230809,165300,113996788,1439,1439,1439,1439,0
20230809,165200,113996788,1439,1439,1439,1439,0
20230809,165100,113996788,1439,1439,1439,1439,0
20230809,165000,113996788,1439,1439,1439,1439,0
20230809,164900,113996788,1439,1439,1439,1439,0
20230809,164800,113996788,1439,1439,1439,1439,0
20230809,164700,113996788,1439,1439,1439,1439,0
20230809,164600,113996788,1439,1439,1439,1439,0
20230809,164500,113996788,1439,1439,1439,1439,0
20230809,164400,113996788,1439,1439,1439,1439,0
20230809,164300,113996788,1439,1439,1439,1439,0
20230809,164200,113996788,1439,1439,1439,1439,0
20230809,164100,113996788,1439,1439,1439,1439,0
20230809,164000,113996788,1439,1439,1439,1439,0
20230809,163900,113996788,1439,1439,1439,1439,0
20230809,163800,113996788,1439,1439,1439,1439,0
20230809,163700,113996788,1439,1439,1439,1439,0
20230809,163600,113996788,1439,1439,1439,1439,0
20230809,163500,113996788,1439,1439,1439,1439,2875
20230809,163400,113996788,1439,1439,1439,1439,0
20230809,163300,113996788,1439,1439,1439,1439,0
20230809,163200,113996788,1439,1439,1439,1439,0
20230809,163100,113996788,1439,1439,1439,1439,0
20230809,163000,113996788,1439,1439,1439,1439,0
20230809,162900,113996788,1439,1439,1439,1439,0
20230809,162800,113996788,1439,1439,1439,1439,0
20230809,162700,113996788,1439,1439,1439,1439,0
20230809,162600,113996788,1439,1439,1439,1439,0
20230809,162500,113996788,1439,1439,1439,1439,0
20230809,162400,113996788,1439,1439,1439,1439,0
20230809,162300,113996788,1439,1439,1439,1439,0
20230809,162200,113996788,1439,1439,1439,1439,0
20230809,162100,113996788,1439,1439,1439,1439,0
20230809,162000,113996788,1439,1439,1439,1439,0
20230809,161900,113996788,1439,1439,1439,1439,0
20230809,161800,113996788,1439,1439,1439,1439,0
20230809,161700,113996788,1439,1439,1439,1439,0
20230809,161600,113996788,1439,1439,1439,1439,0
20230809,161500,113996788,1439,1439,1439,1439,0
20230809,161400,113996788,1439,1439,1439,1439,0
20230809,161300,113996788,1439,1439,1439,1439,0
20230809,161200,113996788,1439,1439,1439,1439,0
20230809,161100,113996788,1439,1439,1439,1439,0
20230809,161000,113996788,1439,1439,1439,1439,0
20230809,160900,113996788,1439,1439,1439,1439,0
20230809,160800,113996788,1439,1439,1439,1439,0
20230809,160700,113996788,1439,1439,1439,1439,0
20230809,160600,113996788,1439,1439,1439,1439,0
20230809,160500,113996788,1439,1439,1439,1439,2875
20230809,160400,113996788,1439,1439,1439,1439,0
20230809,160300,113996788,1439,1439,1439,1439,0
20230809,160200,113996788,1439,1439,1439,1439,0
20230809,160100,113996788,1439,1439,1439,1439,0
20230809,160000,113996788,1439,1439,1439,1439,0
20230809,155900,113996788,1439,1439,1439,1439,0
20230809,155800,113996788,1439,1439,1439,1439,0
20230809,155700,113996788,1439,1439,1439,1439,0
20230809,155600,113996788,1439,1439,1439,1439,0
20230809,155500,113996788,1439,1439,1439,1439,0
20230809,155400,113996788,1439,1439,1439,1439,0
20230809,155300,113996788,1439,1439,1439,1439,0
20230809,155200,113996788,1439,1439,1439,1439,0
20230809,155100,113996788,1439,1439,1439,1439,0
20230809,155000,113996788,1439,1439,1439,1439,0
20230809,154900,113996788,1439,1439,1439,1439,0
20230809,154800,113996788,1439,1439,1439,1439,0
20230809,154700,113996788,1439,1439,1439,1439,0
20230809,154600,113996788,1439,1439,1439,1439,0
20230809,154500,113996788,1439,1439,1439,1439,0
20230809,154400,113996788,1439,1439,1439,1439,0
20230809,154300,113996788,1439,1439,1439,1439,0
20230809,154200,113996788,1439,1439,1439,1439,0
20230809,154100,113996788,1439,1439,1439,1439,0
20230809,154000,113996788,1439,1439,1439,1439,0
20230809,153900,113996788,1439,1439,1439,1439,0
20230809,153800,113996788,1439,1439,1439,1439,0
20230809,153700,113996788,1439,1439,1439,1439,0
20230809,153600,113996788,1439,1439,1439,1439,0
20230809,153500,113996788,1439,1439,1439,1439,2875
20230809,153400,113996788,1439,1439,1439,1439,0
20230809,153300,113996788,1439,1439,1439,1439,0
20230809,153200,113996788,1439,1439,1439,1439,0
20230809,153100,113996788,1439,1439,1439,1439,0
20230809,153000,113996788,1439,1439,1439,1439,2875
20230809,152900,109859663,1439,1439,1439,1439,0
20230809,152800,109859663,1439,1439,1439,1439,0
20230809,152700,109859663,1439,1439,1439,1439,0
20230809,152600,109859663,1439,1439,1439,1439,0
20230809,152500,109859663,1439,1439,1439,1439,0
20230809,152400,109859663,1439,1439,1439,1439,0
20230809,152300,109859663,1439,1439,1439,1439,0
20230809,152200,109859663,1439,1439,1439,1439,0
20230809,152100,109859663,1439,1439,1439,1439,0
20230809,152000,109859663,1439,1439,1439,1439,0
20230809,151900,109859663,1439,1430,1439,1430,224
20230809,151800,109539177,1430,1430,1430,1430,2
20230809,151700,109536317,1430,1430,1430,1430,0
20230809,151600,109536317,1430,1430,1430,1430,0
20230809,151500,109536317,1430,1427,1430,1427,11
20230809,151400,109520617,1430,1427,1430,1427,491
20230809,151300,108819957,1427,1427,1427,1427,0
20230809,151200,108819957,1427,1427,1427,1427,2
20230809,151100,108817103,1428,1428,1428,1428,0
20230809,151000,108817103,1428,1428,1428,1428,0
20230809,150900,108817103,1428,1428,1428,1428,1
20230809,150800,108815675,1428,1428,1428,1428,0
20230809,150700,108815675,1428,1428,1428,1428,0
20230809,150600,108815675,1428,1428,1428,1428,2
20230809,150500,108812819,1428,1428,1428,1428,0
20230809,150400,108812819,1428,1428,1428,1428,108
20230809,150300,108658595,1429,1429,1429,1429,0
20230809,150200,108658595,1429,1429,1429,1429,215
20230809,150100,108351360,1429,1429,1429,1429,0
20230809,150000,108351360,1429,1430,1430,1429,182
20230809,145900,108091114,1432,1432,1432,1432,0
20230809,145800,108091114,1432,1432,1432,1432,0
20230809,145700,108091114,1432,1432,1432,1432,1
20230809,145600,108089682,1432,1430,1432,1430,538
20230809,145500,107320306,1429,1429,1429,1429,246
20230809,145400,106968772,1430,1430,1430,1430,50
20230809,145300,106897272,1429,1429,1429,1429,0
20230809,145200,106897272,1429,1429,1429,1429,0
20230809,145100,106897272,1429,1429,1429,1429,100
20230809,145000,106754372,1429,1429,1429,1429,0
20230809,144900,106754372,1429,1429,1429,1429,0
20230809,144800,106754372,1429,1429,1429,1429,0
20230809,144700,106754372,1429,1429,1429,1429,179
20230809,144600,106498581,1430,1430,1430,1430,100
20230809,144500,106355581,1430,1431,1431,1430,295
20230809,144400,105933680,1432,1432,1432,1432,0
20230809,144300,105933680,1432,1432,1432,1432,0
20230809,144200,105933680,1432,1433,1433,1432,11
20230809,144100,105917918,1433,1433,1433,1433,0
20230809,144000,105917918,1433,1433,1433,1433,0
20230809,143900,105917918,1433,1433,1433,1433,1
20230809,143800,105916485,1433,1433,1433,1433,0
20230809,143700,105916485,1433,1433,1433,1433,1
20230809,143600,105915052,1433,1433,1433,1433,0
20230809,143500,105915052,1433,1433,1433,1433,0
20230809,143400,105915052,1433,1433,1433,1433,2
20230809,143300,105912186,1430,1430,1430,1430,717
20230809,143200,104886876,1430,1430,1430,1430,76
20230809,143100,104778196,1431,1431,1431,1431,14
20230809,143000,104758162,1431,1432,1432,1431,28
20230809,142900,104718076,1433,1433,1433,1433,1
20230809,142800,104716643,1432,1432,1432,1432,40
20230809,142700,104659363,1432,1432,1432,1432,0
20230809,142600,104659363,1432,1432,1432,1432,60
20230809,142500,104573443,1433,1433,1433,1433,10
20230809,142400,104559113,1434,1434,1434,1434,0
20230809,142300,104559113,1434,1434,1434,1434,50
20230809,142200,104487413,1434,1434,1434,1434,0
20230809,142100,104487413,1434,1434,1434,1434,6
20230809,142000,104478809,1434,1434,1434,1434,12
20230809,141900,104461601,1434,1434,1434,1434,10
20230809,141800,104447261,1434,1434,1434,1434,4
20230809,141700,104441525,1434,1434,1434,1434,0
20230809,141600,104441525,1434,1434,1434,1434,0
20230809,141500,104441525,1434,1434,1434,1434,0
20230809,141400,104441525,1434,1434,1434,1434,0
20230809,141300,104441525,1434,1434,1434,1434,0
20230809,141200,104441525,1434,1434,1434,1434,0
20230809,141100,104441525,1434,1434,1434,1434,0
20230809,141000,104441525,1434,1434,1434,1434,0
20230809,140900,104441525,1434,1434,1434,1434,0
20230809,140800,104441525,1434,1434,1434,1434,0
20230809,140700,104441525,1434,1434,1434,1434,1
20230809,140600,104440091,1435,1434,1435,1434,2
20230809,140500,104437222,1434,1435,1435,1434,28
20230809,140400,104397060,1435,1434,1435,1433,81
20230809,140300,104280915,1435,1435,1435,1435,0
20230809,140200,104280915,1435,1435,1435,1435,0
20230809,140100,104280915,1435,1435,1435,1435,29
20230809,140000,104239300,1435,1435,1435,1435,1
20230809,135900,104237865,1432,1434,1434,1432,41
20230809,135800,104179103,1427,1425,1427,1425,2202
20230809,135700,101038972,1425,1425,1425,1421,1793
20230809,135600,98485200,1426,1426,1426,1426,1
20230809,135500,98483774,1426,1427,1427,1426,17
20230809,135400,98459531,1427,1427,1427,1427,91
20230809,135300,98329674,1423,1427,1429,1423,2048
20230809,135200,95413583,1428,1435,1435,1428,7
20230809,135100,95403562,1431,1430,1431,1430,99
20230809,135000,95261991,1430,1431,1432,1430,2008
20230809,134900,92388826,1429,1429,1429,1429,97
20230809,134800,92250213,1435,1439,1440,1430,1665
20230809,134700,89859201,1440,1427,1440,1426,992
20230809,134600,88437867,1430,1425,1436,1425,2159
20230809,134500,85360730,1364,1364,1364,1364,0
20230809,134400,85360730,1364,1449,1449,1364,16593
20230809,134300,61867520,1449,1454,1454,1449,1733
20230809,134200,59355299,1454,1454,1454,1454,0
20230809,134100,59355299,1454,1454,1454,1454,0
20230809,134000,59355299,1454,1454,1454,1454,0
20230809,133900,59355299,1454,1454,1454,1454,0
20230809,133800,59355299,1454,1454,1454,1454,0
20230809,133700,59355299,1454,1454,1454,1454,0
20230809,133600,59355299,1454,1454,1454,1454,0
20230809,133500,59355299,1454,1454,1454,1454,0
20230809,133400,59355299,1454,1454,1454,1454,8
20230809,133300,59343667,1453,1453,1453,1453,0
20230809,133200,59343667,1453,1453,1453,1453,30
20230809,133100,59300077,1453,1453,1453,1453,20
20230809,133000,59271017,1454,1454,1454,1454,9
20230809,132900,59257931,1454,1452,1454,1452,136
20230809,132800,59060392,1452,1453,1453,1452,195
20230809,132700,58777097,1454,1455,1455,1454,392
20230809,132600,58206842,1455,1456,1456,1455,170
20230809,132500,57959487,1456,1460,1460,1456,2066
20230809,132400,54950386,1460,1460,1460,1460,10
20230809,132300,54935786,1460,1460,1460,1460,100
20230809,132200,54789786,1461,1461,1461,1461,0
20230809,132100,54789786,1461,1461,1461,1461,0
20230809,132000,54789786,1461,1461,1461,1461,0
20230809,131900,54789786,1461,1461,1461,1461,0
20230809,131800,54789786,1461,1461,1461,1461,0
20230809,131700,54789786,1461,1461,1461,1461,101
20230809,131600,54642225,1463,1463,1463,1463,0
20230809,131500,54642225,1463,1463,1463,1463,0
20230809,131400,54642225,1463,1463,1463,1463,0
20230809,131300,54642225,1463,1463,1463,1463,2
20230809,131200,54639299,1463,1463,1463,1463,0
20230809,131100,54639299,1463,1463,1463,1463,0
20230809,131000,54639299,1463,1463,1463,1463,0
20230809,130900,54639299,1463,1463,1463,1463,0
20230809,130800,54639299,1463,1463,1463,1463,30
20230809,130700,54595409,1463,1463,1463,1463,0
20230809,130600,54595409,1463,1463,1463,1463,0
20230809,130500,54595409,1463,1463,1463,1463,0
20230809,130400,54595409,1463,1463,1463,1463,0
20230809,130300,54595409,1463,1463,1463,1463,0
20230809,130200,54595409,1463,1463,1463,1463,0
20230809,130100,54595409,1463,1463,1463,1463,0
20230809,130000,54595409,1463,1463,1463,1463,0
20230809,125900,54595409,1463,1463,1463,1463,0
20230809,125800,54595409,1463,1463,1463,1463,9
20230809,125700,54582242,1463,1463,1463,1463,0
20230809,125600,54582242,1463,1462,1463,1462,111
20230809,125500,54419907,1462,1462,1462,1462,53
20230809,125400,54342421,1463,1463,1463,1463,0
20230809,125300,54342421,1463,1462,1463,1462,147
20230809,125200,54127407,1462,1462,1462,1462,1
20230809,125100,54125945,1462,1462,1462,1462,1
20230809,125000,54124483,1457,1459,1459,1457,819
20230809,124900,52930755,1462,1462,1462,1462,0
20230809,124800,52930755,1462,1462,1462,1462,0
20230809,124700,52930755,1462,1462,1462,1462,0
20230809,124600,52930755,1462,1462,1462,1462,0
20230809,124500,52930755,1462,1462,1462,1462,0
20230809,124400,52930755,1462,1462,1462,1462,1
20230809,124300,52929293,1463,1463,1463,1463,0
20230809,124200,52929293,1463,1463,1463,1463,0
20230809,124100,52929293,1463,1463,1463,1463,0
20230809,124000,52929293,1463,1463,1463,1463,0
20230809,123900,52929293,1463,1463,1463,1463,0
20230809,123800,52929293,1463,1463,1463,1463,0
20230809,123700,52929293,1463,1463,1463,1463,0
20230809,123600,52929293,1463,1463,1463,1463,0
20230809,123500,52929293,1463,1463,1463,1463,0
20230809,123400,52929293,1463,1463,1463,1463,0
20230809,123300,52929293,1463,1463,1463,1463,0
20230809,123200,52929293,1463,1463,1463,1463,9
20230809,123100,52916126,1457,1457,1457,1457,0
20230809,123000,52916126,1457,1457,1457,1457,404
20230809,122900,52327498,1456,1456,1456,1456,67
20230809,122800,52229946,1456,1457,1457,1456,29
20230809,122700,52187717,1456,1456,1456,1456,0
20230809,122600,52187717,1456,1456,1456,1456,0
20230809,122500,52187717,1456,1456,1456,1456,0
20230809,122400,52187717,1456,1456,1456,1456,0
20230809,122300,52187717,1456,1456,1456,1456,0
20230809,122200,52187717,1456,1456,1456,1456,0
20230809,122100,52187717,1456,1457,1457,1456,33
20230809,122000,52139668,1457,1457,1457,1457,0
20230809,121900,52139668,1457,1457,1457,1457,30
20230809,121800,52095958,1457,1457,1457,1457,0
20230809,121700,52095958,1457,1457,1457,1457,135
20230809,121600,51899263,1458,1458,1458,1458,0
20230809,121500,51899263,1458,1458,1458,1458,146
20230809,121400,51686395,1459,1459,1459,1459,0
20230809,121300,51686395,1459,1459,1459,1459,0
20230809,121200,51686395,1459,1459,1459,1459,0
20230809,121100,51686395,1459,1459,1459,1459,0
20230809,121000,51686395,1459,1460,1460,1459,358
20230809,120900,51164025,1460,1460,1460,1460,1
20230809,120800,51162565,1465,1465,1465,1465,300
20230809,120700,50723065,1465,1465,1465,1465,0
20230809,120600,50723065,1465,1465,1465,1465,0
20230809,120500,50723065,1465,1465,1465,1465,0
20230809,120400,50723065,1465,1465,1465,1465,30
20230809,120300,50679115,1460,1460,1460,1460,0
20230809,120200,50679115,1460,1460,1460,1460,0
20230809,120100,50679115,1460,1460,1460,1460,0
20230809,120000,50679115,1460,1464,1464,1460,52
20230809,115900,50603191,1465,1465,1465,1465,0
20230809,115800,50603191,1465,1465,1465,1465,0
20230809,115700,50603191,1465,1465,1465,1465,0
20230809,115600,50603191,1465,1465,1465,1465,2
20230809,115500,50600261,1461,1461,1461,1461,0
20230809,115400,50600261,1461,1461,1461,1461,0
20230809,115300,50600261,1461,1461,1461,1461,0
20230809,115200,50600261,1461,1461,1461,1461,0
20230809,115100,50600261,1461,1461,1461,1461,0
20230809,115000,50600261,1461,1461,1461,1461,0
20230809,114900,50600261,1461,1461,1461,1461,0
20230809,114800,50600261,1461,1461,1461,1461,0
20230809,114700,50600261,1461,1463,1463,1461,283
20230809,114600,50186562,1463,1463,1463,1463,0
20230809,114500,50186562,1463,1465,1465,1463,21
20230809,114400,50155809,1468,1468,1468,1468,0
20230809,114300,50155809,1468,1468,1468,1468,0
20230809,114200,50155809,1468,1468,1468,1468,0
20230809,114100,50155809,1468,1468,1468,1468,0
20230809,114000,50155809,1468,1468,1468,1468,0
20230809,113900,50155809,1468,1468,1468,1468,0
20230809,113800,50155809,1468,1468,1468,1468,0
20230809,113700,50155809,1468,1468,1468,1468,0
20230809,113600,50155809,1468,1467,1468,1467,1402
20230809,113500,48098675,1466,1466,1466,1466,0
20230809,113400,48098675,1466,1466,1466,1466,0
20230809,113300,48098675,1466,1466,1466,1466,0
20230809,113200,48098675,1466,1466,1466,1466,0
20230809,113100,48098675,1466,1468,1468,1466,19
20230809,113000,48070805,1469,1468,1469,1468,99
20230809,112900,47925468,1468,1467,1468,1467,20
20230809,112800,47896118,1464,1464,1464,1464,0
20230809,112700,47896118,1464,1464,1464,1464,0
20230809,112600,47896118,1464,1464,1464,1464,2
20230809,112500,47893190,1466,1466,1466,1466,0
20230809,112400,47893190,1466,1463,1466,1463,2013
20230809,112300,44943492,1463,1463,1463,1463,14
20230809,112200,44923010,1463,1463,1463,1463,3
20230809,112100,44918621,1464,1464,1464,1464,200
20230809,112000,44625821,1464,1464,1464,1464,0
20230809,111900,44625821,1464,1464,1464,1464,0
20230809,111800,44625821,1464,1464,1464,1464,0
20230809,111700,44625821,1464,1461,1464,1461,1586
20230809,111600,42308672,1460,1460,1460,1460,10
20230809,111500,42294072,1459,1459,1459,1459,14
20230809,111400,42273646,1459,1459,1459,1459,95
20230809,111300,42135041,1459,1457,1459,1457,35
20230809,111200,42084036,1457,1457,1457,1457,0
20230809,111100,42084036,1457,1457,1457,1457,0
20230809,111000,42084036,1457,1457,1457,1457,0
20230809,110900,42084036,1457,1457,1457,1457,0
20230809,110800,42084036,1457,1457,1457,1457,0
20230809,110700,42084036,1457,1457,1457,1457,0
20230809,110600,42084036,1457,1457,1457,1457,0
20230809,110500,42084036,1457,1457,1457,1457,0
20230809,110400,42084036,1457,1457,1457,1457,0
20230809,110300,42084036,1457,1457,1457,1457,0
20230809,110200,42084036,1457,1457,1457,1457,1816
20230809,110100,39438124,1457,1457,1457,1457,0
20230809,110000,39438124,1457,1464,1464,1457,126
20230809,105900,39253667,1470,1465,1470,1465,2
20230809,105800,39250732,1457,1457,1457,1457,1
20230809,105700,39249275,1458,1461,1461,1458,2000
20230809,105600,36331195,1471,1463,1471,1461,2001
20230809,105500,33407424,1464,1464,1464,1464,0
20230809,105400,33407424,1464,1466,1466,1464,1476
20230809,105300,31246122,1467,1469,1469,1467,369
20230809,105200,30704430,1470,1470,1470,1470,0
20230809,105100,30704430,1470,1472,1472,1470,1376
20230809,105000,28680804,1474,1474,1474,1474,80
20230809,104900,28562884,1472,1472,1472,1472,30
20230809,104800,28518724,1472,1470,1472,1469,604
20230809,104700,27629988,1470,1461,1470,1461,3545
20230809,104600,22443360,1461,1461,1461,1461,279
20230809,104500,22035741,1462,1463,1463,1462,365
20230809,104400,21501815,1465,1451,1465,1451,2500
20230809,104300,17854290,1450,1432,1450,1432,3022
20230809,104200,13491017,1438,1438,1438,1438,1
20230809,104100,13489579,1439,1438,1439,1438,10
20230809,104000,13475196,1439,1439,1439,1439,1
20230809,103900,13473757,1439,1434,1439,1434,126
20230809,103800,13292467,1440,1440,1440,1440,0
20230809,103700,13292467,1440,1440,1440,1440,0
20230809,103600,13292467,1440,1440,1440,1440,0
20230809,103500,13292467,1440,1440,1440,1440,0
20230809,103400,13292467,1440,1440,1440,1440,0
20230809,103300,13292467,1440,1440,1440,1440,0
20230809,103200,13292467,1440,1440,1440,1440,0
20230809,103100,13292467,1440,1440,1440,1440,0
20230809,103000,13292467,1440,1440,1440,1440,0
20230809,102900,13292467,1440,1440,1440,1440,0
20230809,102800,13292467,1440,1440,1440,1440,0
20230809,102700,13292467,1440,1440,1440,1440,0
20230809,102600,13292467,1440,1440,1440,1440,0
20230809,102500,13292467,1440,1440,1440,1440,0
20230809,102400,13292467,1440,1440,1440,1440,0
20230809,102300,13292467,1440,1440,1440,1440,0
20230809,102200,13292467,1440,1440,1440,1440,0
20230809,102100,13292467,1440,1440,1440,1440,0
20230809,102000,13292467,1440,1440,1440,1440,0
20230809,101900,13292467,1440,1440,1440,1440,0
20230809,101800,13292467,1440,1440,1440,1440,0
20230809,101700,13292467,1440,1440,1440,1440,0
20230809,101600,13292467,1440,1440,1440,1440,0
20230809,101500,13292467,1440,1440,1440,1440,0
20230809,101400,13292467,1440,1440,1440,1440,0
20230809,101300,13292467,1440,1440,1440,1440,0
20230809,101200,13292467,1440,1440,1440,1440,0
20230809,101100,13292467,1440,1440,1440,1440,0
20230809,101000,13292467,1440,1440,1440,1440,0
20230809,100900,13292467,1440,1440,1440,1440,0
20230809,100800,13292467,1440,1440,1440,1440,0
20230809,100700,13292467,1440,1440,1440,1440,0
20230809,100600,13292467,1440,1440,1440,1440,0
20230809,100500,13292467,1440,1440,1440,1440,0
20230809,100400,13292467,1440,1440,1440,1440,0
20230809,100300,13292467,1440,1440,1440,1440,0
20230809,100200,13292467,1440,1440,1440,1440,0
20230809,100100,13292467,1440,1440,1440,1440,0
20230809,100000,13292467,1440,1440,1440,1440,0
20230809,095900,13292467,1440,1440,1440,1440,0
20230809,095800,13292467,1440,1440,1440,1440,0
20230809,095700,13292467,1440,1440,1440,1440,0
20230809,095600,13292467,1440,1440,1440,1440,0
20230809,095500,13292467,1440,1440,1440,1440,0
20230809,095400,13292467,1440,1440,1440,1440,0
20230809,095300,13292467,1440,1440,1440,1440,0
20230809,095200,13292467,1440,1440,1440,1440,0
20230809,095100,13292467,1440,1440,1440,1440,0
20230809,095000,13292467,1440,1440,1440,1440,0
20230809,094900,13292467,1440,1440,1440,1440,0
20230809,094800,13292467,1440,1440,1440,1440,0
20230809,094700,13292467,1440,1440,1440,1440,0
20230809,094600,13292467,1440,1440,1440,1440,0
20230809,094500,13292467,1440,1440,1440,1440,0
20230809,094400,13292467,1440,1440,1440,1440,0
20230809,094300,13292467,1440,1440,1440,1440,0
20230809,094200,13292467,1440,1440,1440,1440,0
20230809,094100,13292467,1440,1440,1440,1440,0
20230809,094000,13292467,1440,1440,1440,1440,13
20230809,093900,13273747,1442,1442,1442,1442,0
20230809,093800,13273747,1442,1433,1442,1433,500
20230809,093700,12555792,1429,1428,1429,1428,887
20230809,093600,11288297,1429,1425,1429,1425,302
20230809,093500,10857043,1424,1424,1424,1424,100
20230809,093400,10714643,1425,1415,1425,1415,386
20230809,093300,10166044,1415,1415,1415,1415,300
20230809,093200,9741544,1414,1412,1414,1412,291
20230809,093100,9330450,1411,1411,1411,1411,0
20230809,093000,9330450,1411,1411,1411,1411,0
20230809,092900,9330450,1411,1411,1411,1411,0
20230809,092800,9330450,1411,1411,1411,1411,5
20230809,092700,9323395,1411,1411,1411,1411,0
20230809,092600,9323395,1411,1411,1411,1411,0
20230809,092500,9323395,1411,1411,1411,1411,0
20230809,092400,9323395,1411,1411,1412,1411,3
20230809,092300,9319161,1410,1410,1410,1410,55
20230809,092200,9241611,1410,1410,1410,1410,4
20230809,092100,9235971,1412,1410,1412,1410,1511
20230809,092000,7105388,1409,1409,1409,1409,0
20230809,091900,7105388,1409,1409,1409,1409,0
20230809,091800,7105388,1409,1409,1409,1409,0
20230809,091700,7105388,1409,1409,1409,1409,0
20230809,091600,7105388,1409,1409,1409,1409,0
20230809,091500,7105388,1409,1409,1409,1409,0
20230809,091400,7105388,1409,1411,1411,1409,29
20230809,091300,7064485,1412,1412,1412,1412,5
20230809,091200,7057425,1412,1411,1412,1411,7
20230809,091100,7047544,1409,1409,1410,1408,12
20230809,091000,7030632,1409,1407,1412,1407,10
20230809,090900,7016537,1407,1407,1407,1407,19
20230809,090800,6989804,1408,1404,1408,1404,507
20230809,090700,6277963,1403,1407,1407,1403,115
20230809,090600,6116582,1408,1403,1408,1401,418
20230809,090500,5530783,1409,1409,1409,1409,3
20230809,090400,5526556,1412,1407,1412,1407,290
20230809,090300,5118226,1400,1400,1400,1400,0
20230809,090200,5118226,1400,1403,1403,1400,503
20230809,090100,4413522,1405,1409,1409,1405,2890
20230809,090000,341518,1409,1409,1409,1409,215