KissMeData/084870/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194100,54604590,1779,1779,1779,1779,34
20230807,194000,54604590,1779,1779,1779,1779,0
20230807,193900,54604590,1779,1779,1779,1779,0
20230807,193800,54604590,1779,1779,1779,1779,0
20230807,193700,54604590,1779,1779,1779,1779,0
20230807,193600,54604590,1779,1779,1779,1779,0
20230807,193500,54604590,1779,1779,1779,1779,0
20230807,193400,54604590,1779,1779,1779,1779,0
20230807,193300,54604590,1779,1779,1779,1779,0
20230807,193200,54604590,1779,1779,1779,1779,0
20230807,193100,54604590,1779,1779,1779,1779,0
20230807,193000,54604590,1779,1779,1779,1779,0
20230807,192900,54604590,1779,1779,1779,1779,0
20230807,192800,54604590,1779,1779,1779,1779,0
20230807,192700,54604590,1779,1779,1779,1779,0
20230807,192600,54604590,1779,1779,1779,1779,0
20230807,192500,54604590,1779,1779,1779,1779,0
20230807,192400,54604590,1779,1779,1779,1779,0
20230807,192300,54604590,1779,1779,1779,1779,0
20230807,192200,54604590,1779,1779,1779,1779,0
20230807,192100,54604590,1779,1779,1779,1779,0
20230807,192000,54604590,1779,1779,1779,1779,0
20230807,191900,54604590,1779,1779,1779,1779,0
20230807,191800,54604590,1779,1779,1779,1779,0
20230807,191700,54604590,1779,1779,1779,1779,0
20230807,191600,54604590,1779,1779,1779,1779,0
20230807,191500,54604590,1779,1779,1779,1779,0
20230807,191400,54604590,1779,1779,1779,1779,0
20230807,191300,54604590,1779,1779,1779,1779,0
20230807,191200,54604590,1779,1779,1779,1779,0
20230807,191100,54604590,1779,1779,1779,1779,34
20230807,191000,54604590,1779,1779,1779,1779,0
20230807,190900,54604590,1779,1779,1779,1779,0
20230807,190800,54604590,1779,1779,1779,1779,0
20230807,190700,54604590,1779,1779,1779,1779,0
20230807,190600,54604590,1779,1779,1779,1779,0
20230807,190500,54604590,1779,1779,1779,1779,0
20230807,190400,54604590,1779,1779,1779,1779,0
20230807,190300,54604590,1779,1779,1779,1779,0
20230807,190200,54604590,1779,1779,1779,1779,0
20230807,190100,54604590,1779,1779,1779,1779,0
20230807,190000,54604590,1779,1779,1779,1779,0
20230807,185900,54604590,1779,1779,1779,1779,0
20230807,185800,54604590,1779,1779,1779,1779,0
20230807,185700,54604590,1779,1779,1779,1779,0
20230807,185600,54604590,1779,1779,1779,1779,0
20230807,185500,54604590,1779,1779,1779,1779,0
20230807,185400,54604590,1779,1779,1779,1779,0
20230807,185300,54604590,1779,1779,1779,1779,0
20230807,185200,54604590,1779,1779,1779,1779,0
20230807,185100,54604590,1779,1779,1779,1779,0
20230807,185000,54604590,1779,1779,1779,1779,0
20230807,184900,54604590,1779,1779,1779,1779,0
20230807,184800,54604590,1779,1779,1779,1779,0
20230807,184700,54604590,1779,1779,1779,1779,0
20230807,184600,54604590,1779,1779,1779,1779,0
20230807,184500,54604590,1779,1779,1779,1779,0
20230807,184400,54604590,1779,1779,1779,1779,0
20230807,184300,54604590,1779,1779,1779,1779,0
20230807,184200,54604590,1779,1779,1779,1779,0
20230807,184100,54604590,1779,1779,1779,1779,34
20230807,184000,54604590,1779,1779,1779,1779,0
20230807,183900,54604590,1779,1779,1779,1779,0
20230807,183800,54604590,1779,1779,1779,1779,0
20230807,183700,54604590,1779,1779,1779,1779,0
20230807,183600,54604590,1779,1779,1779,1779,0
20230807,183500,54604590,1779,1779,1779,1779,0
20230807,183400,54604590,1779,1779,1779,1779,0
20230807,183300,54604590,1779,1779,1779,1779,0
20230807,183200,54604590,1779,1779,1779,1779,0
20230807,183100,54604590,1779,1779,1779,1779,0
20230807,183000,54604590,1779,1779,1779,1779,0
20230807,182900,54604590,1779,1779,1779,1779,0
20230807,182800,54604590,1779,1779,1779,1779,0
20230807,182700,54604590,1779,1779,1779,1779,0
20230807,182600,54604590,1779,1779,1779,1779,0
20230807,182500,54604590,1779,1779,1779,1779,0
20230807,182400,54604590,1779,1779,1779,1779,0
20230807,182300,54604590,1779,1779,1779,1779,0
20230807,182200,54604590,1779,1779,1779,1779,0
20230807,182100,54604590,1779,1779,1779,1779,0
20230807,182000,54604590,1779,1779,1779,1779,0
20230807,181900,54604590,1779,1779,1779,1779,0
20230807,181800,54604590,1779,1779,1779,1779,0
20230807,181700,54604590,1779,1779,1779,1779,0
20230807,181600,54604590,1779,1779,1779,1779,0
20230807,181500,54604590,1779,1779,1779,1779,0
20230807,181400,54604590,1779,1779,1779,1779,0
20230807,181300,54604590,1779,1779,1779,1779,0
20230807,181200,54604590,1779,1779,1779,1779,0
20230807,181100,54604590,1779,1779,1779,1779,34
20230807,181000,54604590,1779,1779,1779,1779,0
20230807,180900,54604590,1779,1779,1779,1779,0
20230807,180800,54604590,1779,1779,1779,1779,0
20230807,180700,54604590,1779,1779,1779,1779,0
20230807,180600,54604590,1779,1779,1779,1779,0
20230807,180500,54604590,1779,1779,1779,1779,0
20230807,180400,54604590,1779,1779,1779,1779,0
20230807,180300,54604590,1779,1779,1779,1779,0
20230807,180200,54604590,1779,1779,1779,1779,0
20230807,180100,54604590,1779,1779,1779,1779,0
20230807,180000,54604590,1779,1779,1779,1779,0
20230807,175900,54604590,1779,1779,1779,1779,0
20230807,175800,54604590,1779,1779,1779,1779,0
20230807,175700,54604590,1779,1779,1779,1779,0
20230807,175600,54604590,1779,1779,1779,1779,0
20230807,175500,54604590,1779,1779,1779,1779,0
20230807,175400,54604590,1779,1779,1779,1779,0
20230807,175300,54604590,1779,1779,1779,1779,0
20230807,175200,54604590,1779,1779,1779,1779,0
20230807,175100,54604590,1779,1779,1779,1779,0
20230807,175000,54604590,1779,1779,1779,1779,0
20230807,174900,54604590,1779,1779,1779,1779,0
20230807,174800,54604590,1779,1779,1779,1779,0
20230807,174700,54604590,1779,1779,1779,1779,0
20230807,174600,54604590,1779,1779,1779,1779,0
20230807,174500,54604590,1779,1779,1779,1779,0
20230807,174400,54604590,1779,1779,1779,1779,0
20230807,174300,54604590,1779,1779,1779,1779,0
20230807,174200,54604590,1779,1779,1779,1779,0
20230807,174100,54604590,1779,1779,1779,1779,34
20230807,174000,54604590,1779,1779,1779,1779,0
20230807,173900,54604590,1779,1779,1779,1779,0
20230807,173800,54604590,1779,1779,1779,1779,0
20230807,173700,54604590,1779,1779,1779,1779,0
20230807,173600,54604590,1779,1779,1779,1779,0
20230807,173500,54604590,1779,1779,1779,1779,0
20230807,173400,54604590,1779,1779,1779,1779,0
20230807,173300,54604590,1779,1779,1779,1779,0
20230807,173200,54604590,1779,1779,1779,1779,0
20230807,173100,54604590,1779,1779,1779,1779,0
20230807,173000,54604590,1779,1779,1779,1779,0
20230807,172900,54604590,1779,1779,1779,1779,0
20230807,172800,54604590,1779,1779,1779,1779,0
20230807,172700,54604590,1779,1779,1779,1779,0
20230807,172600,54604590,1779,1779,1779,1779,0
20230807,172500,54604590,1779,1779,1779,1779,0
20230807,172400,54604590,1779,1779,1779,1779,0
20230807,172300,54604590,1779,1779,1779,1779,0
20230807,172200,54604590,1779,1779,1779,1779,0
20230807,172100,54604590,1779,1779,1779,1779,0
20230807,172000,54604590,1779,1779,1779,1779,0
20230807,171900,54604590,1779,1779,1779,1779,0
20230807,171800,54604590,1779,1779,1779,1779,0
20230807,171700,54604590,1779,1779,1779,1779,0
20230807,171600,54604590,1779,1779,1779,1779,0
20230807,171500,54604590,1779,1779,1779,1779,0
20230807,171400,54604590,1779,1779,1779,1779,0
20230807,171300,54604590,1779,1779,1779,1779,0
20230807,171200,54604590,1779,1779,1779,1779,0
20230807,171100,54604590,1779,1779,1779,1779,34
20230807,171000,54604590,1779,1779,1779,1779,0
20230807,170900,54604590,1779,1779,1779,1779,0
20230807,170800,54604590,1779,1779,1779,1779,0
20230807,170700,54604590,1779,1779,1779,1779,0
20230807,170600,54604590,1779,1779,1779,1779,0
20230807,170500,54604590,1779,1779,1779,1779,0
20230807,170400,54604590,1779,1779,1779,1779,0
20230807,170300,54604590,1779,1779,1779,1779,0
20230807,170200,54604590,1779,1779,1779,1779,0
20230807,170100,54604590,1779,1779,1779,1779,0
20230807,170000,54604590,1779,1779,1779,1779,0
20230807,165900,54604590,1779,1779,1779,1779,0
20230807,165800,54604590,1779,1779,1779,1779,0
20230807,165700,54604590,1779,1779,1779,1779,0
20230807,165600,54604590,1779,1779,1779,1779,0
20230807,165500,54604590,1779,1779,1779,1779,0
20230807,165400,54604590,1779,1779,1779,1779,0
20230807,165300,54604590,1779,1779,1779,1779,0
20230807,165200,54604590,1779,1779,1779,1779,0
20230807,165100,54604590,1779,1779,1779,1779,0
20230807,165000,54604590,1779,1779,1779,1779,0
20230807,164900,54604590,1779,1779,1779,1779,0
20230807,164800,54604590,1779,1779,1779,1779,0
20230807,164700,54604590,1779,1779,1779,1779,0
20230807,164600,54604590,1779,1779,1779,1779,0
20230807,164500,54604590,1779,1779,1779,1779,0
20230807,164400,54604590,1779,1779,1779,1779,0
20230807,164300,54604590,1779,1779,1779,1779,0
20230807,164200,54604590,1779,1779,1779,1779,0
20230807,164100,54604590,1779,1779,1779,1779,34
20230807,164000,54604590,1779,1779,1779,1779,0
20230807,163900,54604590,1779,1779,1779,1779,0
20230807,163800,54604590,1779,1779,1779,1779,0
20230807,163700,54604590,1779,1779,1779,1779,0
20230807,163600,54604590,1779,1779,1779,1779,0
20230807,163500,54604590,1779,1779,1779,1779,0
20230807,163400,54604590,1779,1779,1779,1779,0
20230807,163300,54604590,1779,1779,1779,1779,0
20230807,163200,54604590,1779,1779,1779,1779,0
20230807,163100,54604590,1779,1779,1779,1779,0
20230807,163000,54604590,1779,1779,1779,1779,0
20230807,162900,54604590,1779,1779,1779,1779,0
20230807,162800,54604590,1779,1779,1779,1779,0
20230807,162700,54604590,1779,1779,1779,1779,0
20230807,162600,54604590,1779,1779,1779,1779,0
20230807,162500,54604590,1779,1779,1779,1779,0
20230807,162400,54604590,1779,1779,1779,1779,0
20230807,162300,54604590,1779,1779,1779,1779,0
20230807,162200,54604590,1779,1779,1779,1779,0
20230807,162100,54604590,1779,1779,1779,1779,0
20230807,162000,54604590,1779,1779,1779,1779,0
20230807,161900,54604590,1779,1779,1779,1779,0
20230807,161800,54604590,1779,1779,1779,1779,0
20230807,161700,54604590,1779,1779,1779,1779,0
20230807,161600,54604590,1779,1779,1779,1779,0
20230807,161500,54604590,1779,1779,1779,1779,0
20230807,161400,54604590,1779,1779,1779,1779,0
20230807,161300,54604590,1779,1779,1779,1779,0
20230807,161200,54604590,1779,1779,1779,1779,0
20230807,161100,54604590,1779,1779,1779,1779,34
20230807,161000,54604590,1779,1779,1779,1779,0
20230807,160900,54604590,1779,1779,1779,1779,0
20230807,160800,54604590,1779,1779,1779,1779,0
20230807,160700,54604590,1779,1779,1779,1779,0
20230807,160600,54604590,1779,1779,1779,1779,0
20230807,160500,54604590,1779,1779,1779,1779,0
20230807,160400,54604590,1779,1779,1779,1779,0
20230807,160300,54604590,1779,1779,1779,1779,0
20230807,160200,54604590,1779,1779,1779,1779,0
20230807,160100,54604590,1779,1779,1779,1779,0
20230807,160000,54604590,1779,1779,1779,1779,0
20230807,155900,54604590,1779,1779,1779,1779,0
20230807,155800,54604590,1779,1779,1779,1779,0
20230807,155700,54604590,1779,1779,1779,1779,0
20230807,155600,54604590,1779,1779,1779,1779,0
20230807,155500,54604590,1779,1779,1779,1779,0
20230807,155400,54604590,1779,1779,1779,1779,0
20230807,155300,54604590,1779,1779,1779,1779,0
20230807,155200,54604590,1779,1779,1779,1779,0
20230807,155100,54604590,1779,1779,1779,1779,0
20230807,155000,54604590,1779,1779,1779,1779,0
20230807,154900,54604590,1779,1779,1779,1779,0
20230807,154800,54604590,1779,1779,1779,1779,0
20230807,154700,54604590,1779,1779,1779,1779,0
20230807,154600,54604590,1779,1779,1779,1779,0
20230807,154500,54604590,1779,1779,1779,1779,0
20230807,154400,54604590,1779,1779,1779,1779,0
20230807,154300,54604590,1779,1779,1779,1779,0
20230807,154200,54604590,1779,1779,1779,1779,0
20230807,154100,54604590,1779,1779,1779,1779,34
20230807,154000,54604590,1779,1779,1779,1779,0
20230807,153900,54604590,1779,1779,1779,1779,0
20230807,153800,54604590,1779,1779,1779,1779,0
20230807,153700,54604590,1779,1779,1779,1779,0
20230807,153600,54604590,1779,1779,1779,1779,0
20230807,153500,54604590,1779,1779,1779,1779,0
20230807,153400,54604590,1779,1779,1779,1779,0
20230807,153300,54604590,1779,1779,1779,1779,0
20230807,153200,54604590,1779,1779,1779,1779,0
20230807,153100,54604590,1779,1779,1779,1779,0
20230807,153000,54604590,1779,1779,1779,1779,34
20230807,152900,54544104,1781,1781,1781,1781,0
20230807,152800,54544104,1781,1781,1781,1781,0
20230807,152700,54544104,1781,1781,1781,1781,0
20230807,152600,54544104,1781,1781,1781,1781,0
20230807,152500,54544104,1781,1781,1781,1781,0
20230807,152400,54544104,1781,1781,1781,1781,0
20230807,152300,54544104,1781,1781,1781,1781,0
20230807,152200,54544104,1781,1781,1781,1781,0
20230807,152100,54544104,1781,1781,1781,1781,0
20230807,152000,54544104,1781,1781,1781,1781,0
20230807,151900,54544104,1781,1781,1781,1781,0
20230807,151800,54544104,1781,1781,1781,1781,0
20230807,151700,54544104,1781,1781,1781,1781,0
20230807,151600,54544104,1781,1781,1781,1781,0
20230807,151500,54544104,1781,1781,1781,1781,0
20230807,151400,54544104,1781,1781,1781,1781,0
20230807,151300,54544104,1781,1781,1781,1781,0
20230807,151200,54544104,1781,1781,1781,1781,0
20230807,151100,54544104,1781,1781,1781,1781,0
20230807,151000,54544104,1781,1781,1781,1781,0
20230807,150900,54544104,1781,1781,1781,1781,0
20230807,150800,54544104,1781,1781,1781,1781,1
20230807,150700,54542323,1782,1773,1782,1773,15
20230807,150600,54515602,1783,1783,1783,1783,0
20230807,150500,54515602,1783,1783,1783,1783,0
20230807,150400,54515602,1783,1783,1783,1783,0
20230807,150300,54515602,1783,1783,1783,1783,0
20230807,150200,54515602,1783,1783,1783,1783,0
20230807,150100,54515602,1783,1783,1783,1783,0
20230807,150000,54515602,1783,1771,1783,1771,1242
20230807,145900,52315019,1771,1771,1771,1771,0
20230807,145800,52315019,1771,1771,1771,1771,0
20230807,145700,52315019,1771,1771,1771,1771,0
20230807,145600,52315019,1771,1771,1771,1771,1
20230807,145500,52313248,1771,1771,1771,1771,0
20230807,145400,52313248,1771,1771,1771,1771,10
20230807,145300,52295538,1772,1772,1772,1772,0
20230807,145200,52295538,1772,1772,1772,1772,0
20230807,145100,52295538,1772,1772,1772,1772,0
20230807,145000,52295538,1772,1772,1772,1772,0
20230807,144900,52295538,1772,1772,1772,1772,0
20230807,144800,52295538,1772,1772,1772,1772,0
20230807,144700,52295538,1772,1772,1772,1772,0
20230807,144600,52295538,1772,1772,1772,1772,0
20230807,144500,52295538,1772,1772,1772,1772,0
20230807,144400,52295538,1772,1772,1772,1772,0
20230807,144300,52295538,1772,1772,1772,1772,0
20230807,144200,52295538,1772,1772,1772,1772,0
20230807,144100,52295538,1772,1772,1772,1772,0
20230807,144000,52295538,1772,1772,1772,1772,0
20230807,143900,52295538,1772,1772,1772,1772,0
20230807,143800,52295538,1772,1772,1772,1772,0
20230807,143700,52295538,1772,1772,1772,1772,3
20230807,143600,52290222,1772,1772,1772,1772,1
20230807,143500,52288450,1771,1771,1771,1771,286
20230807,143400,51781944,1770,1770,1770,1770,1
20230807,143300,51780174,1770,1770,1770,1770,0
20230807,143200,51780174,1770,1770,1770,1770,0
20230807,143100,51780174,1770,1770,1770,1770,1
20230807,143000,51778404,1771,1771,1771,1771,1
20230807,142900,51776633,1772,1771,1772,1771,68
20230807,142800,51656138,1770,1770,1770,1770,281
20230807,142700,51158768,1770,1770,1770,1770,0
20230807,142600,51158768,1770,1770,1770,1770,345
20230807,142500,50548118,1771,1771,1771,1771,0
20230807,142400,50548118,1771,1771,1771,1771,0
20230807,142300,50548118,1771,1771,1771,1771,0
20230807,142200,50548118,1771,1771,1771,1771,1
20230807,142100,50546347,1772,1772,1772,1772,39
20230807,142000,50477239,1778,1778,1778,1778,60
20230807,141900,50370559,1774,1777,1777,1774,35
20230807,141800,50308379,1778,1778,1778,1778,0
20230807,141700,50308379,1778,1778,1778,1778,0
20230807,141600,50308379,1778,1779,1779,1778,2
20230807,141500,50304822,1780,1787,1787,1780,1059
20230807,141400,48419793,1787,1779,1787,1779,17
20230807,141300,48389490,1783,1783,1783,1783,1
20230807,141200,48387707,1786,1785,1786,1778,5
20230807,141100,48378801,1785,1778,1785,1778,164
20230807,141000,48087202,1778,1778,1778,1778,1
20230807,140900,48085424,1786,1786,1786,1786,0
20230807,140800,48085424,1786,1786,1786,1786,0
20230807,140700,48085424,1786,1777,1786,1777,2
20230807,140600,48081861,1786,1786,1786,1786,0
20230807,140500,48081861,1786,1787,1787,1776,5
20230807,140400,48072949,1774,1773,1789,1773,281
20230807,140300,47570408,1787,1772,1788,1772,242
20230807,140200,47138731,1779,1779,1779,1779,0
20230807,140100,47138731,1779,1779,1779,1779,0
20230807,140000,47138731,1779,1779,1779,1779,0
20230807,135900,47138731,1779,1779,1779,1779,1
20230807,135800,47136952,1771,1769,1779,1769,12
20230807,135700,47115626,1777,1777,1777,1777,0
20230807,135600,47115626,1777,1774,1778,1774,6
20230807,135500,47104975,1772,1768,1772,1768,587
20230807,135400,46067155,1768,1768,1768,1768,254
20230807,135300,45618083,1768,1768,1768,1768,0
20230807,135200,45618083,1768,1768,1768,1768,1
20230807,135100,45616315,1768,1768,1768,1768,0
20230807,135000,45616315,1768,1768,1768,1768,0
20230807,134900,45616315,1768,1768,1768,1768,0
20230807,134800,45616315,1768,1768,1768,1768,0
20230807,134700,45616315,1768,1768,1768,1768,0
20230807,134600,45616315,1768,1768,1768,1768,0
20230807,134500,45616315,1768,1768,1768,1768,0
20230807,134400,45616315,1768,1768,1768,1768,0
20230807,134300,45616315,1768,1768,1768,1768,0
20230807,134200,45616315,1768,1768,1768,1768,0
20230807,134100,45616315,1768,1768,1768,1768,0
20230807,134000,45616315,1768,1768,1768,1768,1
20230807,133900,45614547,1767,1768,1768,1767,552
20230807,133800,44639160,1768,1763,1768,1763,832
20230807,133700,43172336,1768,1768,1768,1768,0
20230807,133600,43172336,1768,1768,1768,1768,0
20230807,133500,43172336,1768,1765,1768,1765,3
20230807,133400,43167035,1768,1768,1768,1768,0
20230807,133300,43167035,1768,1768,1768,1768,0
20230807,133200,43167035,1768,1768,1768,1768,0
20230807,133100,43167035,1768,1764,1768,1764,242
20230807,133000,42739372,1767,1767,1767,1767,0
20230807,132900,42739372,1767,1767,1767,1767,0
20230807,132800,42739372,1767,1767,1767,1767,0
20230807,132700,42739372,1767,1767,1767,1767,0
20230807,132600,42739372,1767,1767,1767,1767,0
20230807,132500,42739372,1767,1767,1767,1767,0
20230807,132400,42739372,1767,1767,1767,1767,0
20230807,132300,42739372,1767,1767,1767,1767,0
20230807,132200,42739372,1767,1763,1767,1763,3
20230807,132100,42734075,1766,1766,1766,1766,0
20230807,132000,42734075,1766,1766,1766,1766,0
20230807,131900,42734075,1766,1766,1766,1766,0
20230807,131800,42734075,1766,1766,1766,1766,0
20230807,131700,42734075,1766,1766,1766,1766,0
20230807,131600,42734075,1766,1766,1766,1766,0
20230807,131500,42734075,1766,1766,1766,1766,0
20230807,131400,42734075,1766,1766,1766,1766,0
20230807,131300,42734075,1766,1766,1766,1766,0
20230807,131200,42734075,1766,1762,1766,1762,2
20230807,131100,42730547,1767,1767,1767,1767,0
20230807,131000,42730547,1767,1767,1767,1767,0
20230807,130900,42730547,1767,1767,1767,1767,0
20230807,130800,42730547,1767,1767,1767,1767,0
20230807,130700,42730547,1767,1767,1767,1767,0
20230807,130600,42730547,1767,1767,1767,1767,0
20230807,130500,42730547,1767,1767,1767,1767,1
20230807,130400,42728780,1761,1761,1761,1761,1
20230807,130300,42727019,1767,1767,1767,1767,0
20230807,130200,42727019,1767,1767,1767,1767,0
20230807,130100,42727019,1767,1767,1767,1767,0
20230807,130000,42727019,1767,1767,1767,1767,0
20230807,125900,42727019,1767,1760,1767,1760,242
20230807,125800,42300420,1760,1760,1760,1760,0
20230807,125700,42300420,1760,1760,1760,1760,0
20230807,125600,42300420,1760,1760,1760,1760,28
20230807,125500,42251140,1760,1760,1760,1760,1
20230807,125400,42249380,1759,1759,1759,1759,0
20230807,125300,42249380,1759,1759,1759,1759,0
20230807,125200,42249380,1759,1760,1760,1752,424
20230807,125100,41505141,1766,1766,1766,1766,0
20230807,125000,41505141,1766,1766,1766,1766,0
20230807,124900,41505141,1766,1766,1766,1766,0
20230807,124800,41505141,1766,1766,1766,1766,0
20230807,124700,41505141,1766,1766,1766,1766,1
20230807,124600,41503375,1766,1766,1766,1766,0
20230807,124500,41503375,1766,1766,1766,1766,0
20230807,124400,41503375,1766,1766,1766,1766,0
20230807,124300,41503375,1766,1766,1766,1766,0
20230807,124200,41503375,1766,1766,1766,1766,0
20230807,124100,41503375,1766,1766,1766,1766,1
20230807,124000,41501609,1766,1766,1766,1766,0
20230807,123900,41501609,1766,1766,1766,1766,0
20230807,123800,41501609,1766,1766,1766,1766,0
20230807,123700,41501609,1766,1766,1766,1766,0
20230807,123600,41501609,1766,1766,1766,1766,0
20230807,123500,41501609,1766,1766,1766,1766,1
20230807,123400,41499843,1750,1750,1750,1750,11
20230807,123300,41480593,1766,1752,1767,1752,3
20230807,123200,41475308,1767,1767,1767,1767,0
20230807,123100,41475308,1767,1767,1767,1767,0
20230807,123000,41475308,1767,1767,1767,1767,0
20230807,122900,41475308,1767,1767,1767,1767,0
20230807,122800,41475308,1767,1767,1767,1767,0
20230807,122700,41475308,1767,1751,1768,1751,242
20230807,122600,41047719,1762,1762,1762,1762,0
20230807,122500,41047719,1762,1762,1762,1762,0
20230807,122400,41047719,1762,1762,1762,1762,0
20230807,122300,41047719,1762,1762,1762,1762,1
20230807,122200,41045957,1750,1750,1750,1750,1
20230807,122100,41044207,1765,1765,1765,1765,0
20230807,122000,41044207,1765,1765,1765,1765,0
20230807,121900,41044207,1765,1765,1765,1765,0
20230807,121800,41044207,1765,1765,1765,1765,0
20230807,121700,41044207,1765,1765,1765,1765,0
20230807,121600,41044207,1765,1765,1765,1765,0
20230807,121500,41044207,1765,1765,1765,1765,0
20230807,121400,41044207,1765,1765,1765,1765,0
20230807,121300,41044207,1765,1765,1765,1765,0
20230807,121200,41044207,1765,1765,1765,1765,0
20230807,121100,41044207,1765,1749,1765,1749,2
20230807,121000,41040693,1747,1747,1747,1747,0
20230807,120900,41040693,1747,1747,1747,1747,0
20230807,120800,41040693,1747,1747,1747,1747,176
20230807,120700,40733221,1748,1748,1748,1748,763
20230807,120600,39399497,1748,1748,1748,1748,0
20230807,120500,39399497,1748,1748,1748,1748,0
20230807,120400,39399497,1748,1748,1748,1748,10
20230807,120300,39382017,1750,1751,1751,1750,197
20230807,120200,39037259,1751,1751,1751,1751,0
20230807,120100,39037259,1751,1751,1751,1751,1
20230807,120000,39035508,1752,1752,1752,1752,0
20230807,115900,39035508,1752,1752,1752,1752,15
20230807,115800,39009228,1754,1754,1754,1754,4
20230807,115700,39002212,1754,1754,1754,1754,0
20230807,115600,39002212,1754,1752,1754,1752,13
20230807,115500,38979423,1752,1752,1753,1752,708
20230807,115400,37738301,1753,1754,1754,1753,22
20230807,115300,37699734,1753,1753,1753,1753,0
20230807,115200,37699734,1753,1753,1753,1753,1
20230807,115100,37697981,1754,1755,1755,1754,5
20230807,115000,37689208,1756,1756,1756,1756,1
20230807,114900,37687452,1758,1759,1759,1758,24
20230807,114800,37645255,1763,1763,1763,1763,0
20230807,114700,37645255,1763,1762,1763,1760,9
20230807,114600,37629408,1762,1762,1762,1762,0
20230807,114500,37629408,1762,1762,1762,1762,0
20230807,114400,37629408,1762,1764,1764,1762,195
20230807,114300,37285561,1765,1765,1765,1765,0
20230807,114200,37285561,1765,1765,1765,1765,1
20230807,114100,37283796,1765,1765,1765,1765,265
20230807,114000,36816071,1768,1768,1768,1768,0
20230807,113900,36816071,1768,1768,1768,1768,0
20230807,113800,36816071,1768,1768,1768,1768,0
20230807,113700,36816071,1768,1768,1768,1768,0
20230807,113600,36816071,1768,1768,1768,1768,0
20230807,113500,36816071,1768,1768,1768,1768,0
20230807,113400,36816071,1768,1767,1768,1765,74
20230807,113300,36685453,1767,1767,1767,1767,20
20230807,113200,36650113,1767,1767,1767,1767,128
20230807,113100,36423937,1767,1767,1767,1767,0
20230807,113000,36423937,1767,1767,1767,1767,0
20230807,112900,36423937,1767,1767,1767,1767,0
20230807,112800,36423937,1767,1767,1767,1767,0
20230807,112700,36423937,1767,1767,1767,1767,0
20230807,112600,36423937,1767,1768,1768,1767,7
20230807,112500,36411565,1768,1768,1768,1768,0
20230807,112400,36411565,1768,1768,1768,1768,0
20230807,112300,36411565,1768,1772,1778,1768,530
20230807,112200,35472397,1776,1776,1776,1776,0
20230807,112100,35472397,1776,1771,1776,1771,11
20230807,112000,35452866,1766,1766,1766,1766,0
20230807,111900,35452866,1766,1766,1766,1766,0
20230807,111800,35452866,1766,1766,1766,1766,0
20230807,111700,35452866,1766,1766,1766,1766,0
20230807,111600,35452866,1766,1766,1766,1766,0
20230807,111500,35452866,1766,1766,1766,1766,0
20230807,111400,35452866,1766,1766,1766,1766,0
20230807,111300,35452866,1766,1766,1766,1766,0
20230807,111200,35452866,1766,1766,1766,1766,0
20230807,111100,35452866,1766,1766,1766,1766,223
20230807,111000,35059048,1777,1777,1777,1777,0
20230807,110900,35059048,1777,1777,1777,1777,0
20230807,110800,35059048,1777,1777,1777,1777,0
20230807,110700,35059048,1777,1777,1777,1777,0
20230807,110600,35059048,1777,1777,1777,1769,5
20230807,110500,35050178,1768,1767,1777,1767,13
20230807,110400,35027196,1767,1767,1767,1767,10
20230807,110300,35009526,1777,1777,1777,1777,0
20230807,110200,35009526,1777,1777,1777,1777,0
20230807,110100,35009526,1777,1777,1777,1772,3
20230807,110000,35004200,1771,1771,1771,1771,1
20230807,105900,35002429,1777,1777,1777,1777,0
20230807,105800,35002429,1777,1777,1777,1777,0
20230807,105700,35002429,1777,1777,1777,1777,0
20230807,105600,35002429,1777,1777,1777,1777,0
20230807,105500,35002429,1777,1777,1777,1777,0
20230807,105400,35002429,1777,1777,1777,1777,0
20230807,105300,35002429,1777,1777,1777,1777,0
20230807,105200,35002429,1777,1777,1777,1777,0
20230807,105100,35002429,1777,1769,1777,1769,244
20230807,105000,34570091,1766,1766,1766,1766,0
20230807,104900,34570091,1766,1766,1766,1766,0
20230807,104800,34570091,1766,1766,1766,1766,0
20230807,104700,34570091,1766,1766,1766,1766,0
20230807,104600,34570091,1766,1766,1766,1766,0
20230807,104500,34570091,1766,1766,1766,1766,0
20230807,104400,34570091,1766,1766,1766,1766,8
20230807,104300,34555963,1767,1767,1767,1767,0
20230807,104200,34555963,1767,1767,1767,1767,0
20230807,104100,34555963,1767,1767,1767,1767,0
20230807,104000,34555963,1767,1767,1767,1767,0
20230807,103900,34555963,1767,1767,1767,1767,0
20230807,103800,34555963,1767,1767,1767,1767,0
20230807,103700,34555963,1767,1767,1767,1767,0
20230807,103600,34555963,1767,1767,1767,1767,0
20230807,103500,34555963,1767,1767,1767,1767,0
20230807,103400,34555963,1767,1767,1767,1767,0
20230807,103300,34555963,1767,1767,1767,1767,0
20230807,103200,34555963,1767,1767,1767,1767,0
20230807,103100,34555963,1767,1767,1767,1767,970
20230807,103000,32841973,1767,1767,1767,1767,0
20230807,102900,32841973,1767,1767,1767,1767,18
20230807,102800,32810167,1768,1768,1768,1768,5
20230807,102700,32801327,1768,1769,1769,1768,21
20230807,102600,32764179,1767,1767,1767,1767,0
20230807,102500,32764179,1767,1767,1767,1767,0
20230807,102400,32764179,1767,1767,1767,1767,1
20230807,102300,32762412,1777,1777,1777,1777,0
20230807,102200,32762412,1777,1777,1777,1777,0
20230807,102100,32762412,1777,1777,1777,1777,0
20230807,102000,32762412,1777,1777,1777,1770,28
20230807,101900,32712838,1769,1768,1778,1767,283
20230807,101800,32210384,1768,1768,1768,1768,0
20230807,101700,32210384,1768,1768,1768,1768,13
20230807,101600,32187400,1768,1768,1768,1768,270
20230807,101500,31710040,1768,1768,1768,1768,86
20230807,101400,31557992,1777,1770,1777,1770,2
20230807,101300,31554445,1777,1777,1777,1777,0
20230807,101200,31554445,1777,1777,1777,1777,1
20230807,101100,31552668,1769,1769,1769,1769,1
20230807,101000,31550899,1777,1777,1777,1777,1
20230807,100900,31549122,1778,1768,1778,1768,1349
20230807,100800,29157464,1767,1767,1767,1767,191
20230807,100700,28819967,1768,1768,1768,1768,0
20230807,100600,28819967,1768,1768,1768,1768,0
20230807,100500,28819967,1768,1768,1768,1768,0
20230807,100400,28819967,1768,1768,1768,1768,16
20230807,100300,28791679,1768,1767,1768,1767,441
20230807,100200,28012417,1768,1768,1768,1768,0
20230807,100100,28012417,1768,1768,1768,1768,0
20230807,100000,28012417,1768,1768,1768,1768,0
20230807,095900,28012417,1768,1770,1770,1768,7
20230807,095800,28000033,1774,1774,1774,1769,5
20230807,095700,27991172,1768,1767,1774,1767,1644
20230807,095600,25085346,1767,1767,1767,1767,0
20230807,095500,25085346,1767,1768,1768,1767,1130
20230807,095400,23088635,1767,1767,1767,1767,1
20230807,095300,23086868,1767,1767,1767,1767,1
20230807,095200,23085101,1767,1767,1767,1767,0
20230807,095100,23085101,1767,1767,1767,1767,0
20230807,095000,23085101,1767,1767,1767,1767,0
20230807,094900,23085101,1767,1767,1767,1767,2
20230807,094800,23081567,1768,1768,1768,1768,0
20230807,094700,23081567,1768,1768,1768,1768,241
20230807,094600,22655479,1767,1768,1768,1767,11
20230807,094500,22636032,1768,1768,1768,1768,0
20230807,094400,22636032,1768,1768,1768,1768,0
20230807,094300,22636032,1768,1768,1768,1768,0
20230807,094200,22636032,1768,1768,1768,1768,0
20230807,094100,22636032,1768,1768,1768,1768,0
20230807,094000,22636032,1768,1768,1768,1768,6
20230807,093900,22625424,1767,1767,1767,1767,0
20230807,093800,22625424,1767,1767,1767,1767,0
20230807,093700,22625424,1767,1767,1767,1767,0
20230807,093600,22625424,1767,1767,1767,1767,0
20230807,093500,22625424,1767,1767,1767,1767,0
20230807,093400,22625424,1767,1767,1767,1767,142
20230807,093300,22374510,1768,1768,1768,1768,0
20230807,093200,22374510,1768,1768,1768,1768,2
20230807,093100,22370974,1768,1768,1771,1768,21
20230807,093000,22333816,1768,1772,1772,1768,1539
20230807,092900,19606752,1773,1779,1779,1773,1158
20230807,092800,17547979,1781,1781,1781,1781,0
20230807,092700,17547979,1781,1781,1781,1781,5
20230807,092600,17539074,1782,1788,1788,1782,23
20230807,092500,17498082,1783,1783,1783,1783,0
20230807,092400,17498082,1783,1783,1783,1783,1
20230807,092300,17496299,1784,1785,1785,1784,626
20230807,092200,16379506,1786,1785,1786,1784,67
20230807,092100,16259967,1784,1784,1784,1784,205
20230807,092000,15894247,1791,1791,1791,1791,0
20230807,091900,15894247,1791,1791,1791,1791,1
20230807,091800,15892456,1784,1784,1784,1784,0
20230807,091700,15892456,1784,1784,1784,1784,0
20230807,091600,15892456,1784,1784,1784,1784,0
20230807,091500,15892456,1784,1784,1784,1784,179
20230807,091400,15573120,1790,1790,1790,1790,1
20230807,091300,15571330,1784,1784,1784,1784,0
20230807,091200,15571330,1784,1784,1784,1784,145
20230807,091100,15312650,1784,1784,1784,1784,1296
20230807,091000,13000586,1784,1784,1784,1784,0
20230807,090900,13000586,1784,1784,1784,1784,409
20230807,090800,12270930,1793,1793,1793,1793,0
20230807,090700,12270930,1793,1793,1793,1793,0
20230807,090600,12270930,1793,1793,1793,1793,0
20230807,090500,12270930,1793,1793,1793,1793,0
20230807,090400,12270930,1793,1793,1793,1793,1
20230807,090300,12269137,1784,1784,1784,1784,349
20230807,090200,11646521,1793,1793,1793,1793,1
20230807,090100,11644728,1794,1794,1794,1794,56
20230807,090000,11544264,1784,1784,1784,1784,6303