KissMeData/084870/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,194000,51376282,1758,1758,1758,1758,446
20230808,193900,51376282,1758,1758,1758,1758,0
20230808,193800,51376282,1758,1758,1758,1758,0
20230808,193700,51376282,1758,1758,1758,1758,0
20230808,193600,51376282,1758,1758,1758,1758,0
20230808,193500,51376282,1758,1758,1758,1758,0
20230808,193400,51376282,1758,1758,1758,1758,0
20230808,193300,51376282,1758,1758,1758,1758,0
20230808,193200,51376282,1758,1758,1758,1758,0
20230808,193100,51376282,1758,1758,1758,1758,0
20230808,193000,51376282,1758,1758,1758,1758,0
20230808,192900,51376282,1758,1758,1758,1758,0
20230808,192800,51376282,1758,1758,1758,1758,0
20230808,192700,51376282,1758,1758,1758,1758,0
20230808,192600,51376282,1758,1758,1758,1758,0
20230808,192500,51376282,1758,1758,1758,1758,0
20230808,192400,51376282,1758,1758,1758,1758,0
20230808,192300,51376282,1758,1758,1758,1758,0
20230808,192200,51376282,1758,1758,1758,1758,0
20230808,192100,51376282,1758,1758,1758,1758,0
20230808,192000,51376282,1758,1758,1758,1758,0
20230808,191900,51376282,1758,1758,1758,1758,0
20230808,191800,51376282,1758,1758,1758,1758,0
20230808,191700,51376282,1758,1758,1758,1758,0
20230808,191600,51376282,1758,1758,1758,1758,0
20230808,191500,51376282,1758,1758,1758,1758,0
20230808,191400,51376282,1758,1758,1758,1758,0
20230808,191300,51376282,1758,1758,1758,1758,0
20230808,191200,51376282,1758,1758,1758,1758,0
20230808,191100,51376282,1758,1758,1758,1758,0
20230808,191000,51376282,1758,1758,1758,1758,446
20230808,190900,51376282,1758,1758,1758,1758,0
20230808,190800,51376282,1758,1758,1758,1758,0
20230808,190700,51376282,1758,1758,1758,1758,0
20230808,190600,51376282,1758,1758,1758,1758,0
20230808,190500,51376282,1758,1758,1758,1758,0
20230808,190400,51376282,1758,1758,1758,1758,0
20230808,190300,51376282,1758,1758,1758,1758,0
20230808,190200,51376282,1758,1758,1758,1758,0
20230808,190100,51376282,1758,1758,1758,1758,0
20230808,190000,51376282,1758,1758,1758,1758,0
20230808,185900,51376282,1758,1758,1758,1758,0
20230808,185800,51376282,1758,1758,1758,1758,0
20230808,185700,51376282,1758,1758,1758,1758,0
20230808,185600,51376282,1758,1758,1758,1758,0
20230808,185500,51376282,1758,1758,1758,1758,0
20230808,185400,51376282,1758,1758,1758,1758,0
20230808,185300,51376282,1758,1758,1758,1758,0
20230808,185200,51376282,1758,1758,1758,1758,0
20230808,185100,51376282,1758,1758,1758,1758,0
20230808,185000,51376282,1758,1758,1758,1758,0
20230808,184900,51376282,1758,1758,1758,1758,0
20230808,184800,51376282,1758,1758,1758,1758,0
20230808,184700,51376282,1758,1758,1758,1758,0
20230808,184600,51376282,1758,1758,1758,1758,0
20230808,184500,51376282,1758,1758,1758,1758,0
20230808,184400,51376282,1758,1758,1758,1758,0
20230808,184300,51376282,1758,1758,1758,1758,0
20230808,184200,51376282,1758,1758,1758,1758,0
20230808,184100,51376282,1758,1758,1758,1758,0
20230808,184000,51376282,1758,1758,1758,1758,446
20230808,183900,51376282,1758,1758,1758,1758,0
20230808,183800,51376282,1758,1758,1758,1758,0
20230808,183700,51376282,1758,1758,1758,1758,0
20230808,183600,51376282,1758,1758,1758,1758,0
20230808,183500,51376282,1758,1758,1758,1758,0
20230808,183400,51376282,1758,1758,1758,1758,0
20230808,183300,51376282,1758,1758,1758,1758,0
20230808,183200,51376282,1758,1758,1758,1758,0
20230808,183100,51376282,1758,1758,1758,1758,0
20230808,183000,51376282,1758,1758,1758,1758,0
20230808,182900,51376282,1758,1758,1758,1758,0
20230808,182800,51376282,1758,1758,1758,1758,0
20230808,182700,51376282,1758,1758,1758,1758,0
20230808,182600,51376282,1758,1758,1758,1758,0
20230808,182500,51376282,1758,1758,1758,1758,0
20230808,182400,51376282,1758,1758,1758,1758,0
20230808,182300,51376282,1758,1758,1758,1758,0
20230808,182200,51376282,1758,1758,1758,1758,0
20230808,182100,51376282,1758,1758,1758,1758,0
20230808,182000,51376282,1758,1758,1758,1758,0
20230808,181900,51376282,1758,1758,1758,1758,0
20230808,181800,51376282,1758,1758,1758,1758,0
20230808,181700,51376282,1758,1758,1758,1758,0
20230808,181600,51376282,1758,1758,1758,1758,0
20230808,181500,51376282,1758,1758,1758,1758,0
20230808,181400,51376282,1758,1758,1758,1758,0
20230808,181300,51376282,1758,1758,1758,1758,0
20230808,181200,51376282,1758,1758,1758,1758,0
20230808,181100,51376282,1758,1758,1758,1758,0
20230808,181000,51376282,1758,1758,1758,1758,446
20230808,180900,51376282,1758,1758,1758,1758,0
20230808,180800,51376282,1758,1758,1758,1758,0
20230808,180700,51376282,1758,1758,1758,1758,0
20230808,180600,51376282,1758,1758,1758,1758,0
20230808,180500,51376282,1758,1758,1758,1758,0
20230808,180400,51376282,1758,1758,1758,1758,0
20230808,180300,51376282,1758,1758,1758,1758,0
20230808,180200,51376282,1758,1758,1758,1758,0
20230808,180100,51376282,1758,1758,1758,1758,0
20230808,180000,51376282,1758,1758,1758,1758,0
20230808,175900,51376282,1758,1758,1758,1758,0
20230808,175800,51376282,1758,1758,1758,1758,0
20230808,175700,51376282,1758,1758,1758,1758,0
20230808,175600,51376282,1758,1758,1758,1758,0
20230808,175500,51376282,1758,1758,1758,1758,0
20230808,175400,51376282,1758,1758,1758,1758,0
20230808,175300,51376282,1758,1758,1758,1758,0
20230808,175200,51376282,1758,1758,1758,1758,0
20230808,175100,51376282,1758,1758,1758,1758,0
20230808,175000,51376282,1758,1758,1758,1758,0
20230808,174900,51376282,1758,1758,1758,1758,0
20230808,174800,51376282,1758,1758,1758,1758,0
20230808,174700,51376282,1758,1758,1758,1758,0
20230808,174600,51376282,1758,1758,1758,1758,0
20230808,174500,51376282,1758,1758,1758,1758,0
20230808,174400,51376282,1758,1758,1758,1758,0
20230808,174300,51376282,1758,1758,1758,1758,0
20230808,174200,51376282,1758,1758,1758,1758,0
20230808,174100,51376282,1758,1758,1758,1758,0
20230808,174000,51376282,1758,1758,1758,1758,446
20230808,173900,51376282,1758,1758,1758,1758,0
20230808,173800,51376282,1758,1758,1758,1758,0
20230808,173700,51376282,1758,1758,1758,1758,0
20230808,173600,51376282,1758,1758,1758,1758,0
20230808,173500,51376282,1758,1758,1758,1758,0
20230808,173400,51376282,1758,1758,1758,1758,0
20230808,173300,51376282,1758,1758,1758,1758,0
20230808,173200,51376282,1758,1758,1758,1758,0
20230808,173100,51376282,1758,1758,1758,1758,0
20230808,173000,51376282,1758,1758,1758,1758,0
20230808,172900,51376282,1758,1758,1758,1758,0
20230808,172800,51376282,1758,1758,1758,1758,0
20230808,172700,51376282,1758,1758,1758,1758,0
20230808,172600,51376282,1758,1758,1758,1758,0
20230808,172500,51376282,1758,1758,1758,1758,0
20230808,172400,51376282,1758,1758,1758,1758,0
20230808,172300,51376282,1758,1758,1758,1758,0
20230808,172200,51376282,1758,1758,1758,1758,0
20230808,172100,51376282,1758,1758,1758,1758,0
20230808,172000,51376282,1758,1758,1758,1758,0
20230808,171900,51376282,1758,1758,1758,1758,0
20230808,171800,51376282,1758,1758,1758,1758,0
20230808,171700,51376282,1758,1758,1758,1758,0
20230808,171600,51376282,1758,1758,1758,1758,0
20230808,171500,51376282,1758,1758,1758,1758,0
20230808,171400,51376282,1758,1758,1758,1758,0
20230808,171300,51376282,1758,1758,1758,1758,0
20230808,171200,51376282,1758,1758,1758,1758,0
20230808,171100,51376282,1758,1758,1758,1758,0
20230808,171000,51376282,1758,1758,1758,1758,446
20230808,170900,51376282,1758,1758,1758,1758,0
20230808,170800,51376282,1758,1758,1758,1758,0
20230808,170700,51376282,1758,1758,1758,1758,0
20230808,170600,51376282,1758,1758,1758,1758,0
20230808,170500,51376282,1758,1758,1758,1758,0
20230808,170400,51376282,1758,1758,1758,1758,0
20230808,170300,51376282,1758,1758,1758,1758,0
20230808,170200,51376282,1758,1758,1758,1758,0
20230808,170100,51376282,1758,1758,1758,1758,0
20230808,170000,51376282,1758,1758,1758,1758,0
20230808,165900,51376282,1758,1758,1758,1758,0
20230808,165800,51376282,1758,1758,1758,1758,0
20230808,165700,51376282,1758,1758,1758,1758,0
20230808,165600,51376282,1758,1758,1758,1758,0
20230808,165500,51376282,1758,1758,1758,1758,0
20230808,165400,51376282,1758,1758,1758,1758,0
20230808,165300,51376282,1758,1758,1758,1758,0
20230808,165200,51376282,1758,1758,1758,1758,0
20230808,165100,51376282,1758,1758,1758,1758,0
20230808,165000,51376282,1758,1758,1758,1758,0
20230808,164900,51376282,1758,1758,1758,1758,0
20230808,164800,51376282,1758,1758,1758,1758,0
20230808,164700,51376282,1758,1758,1758,1758,0
20230808,164600,51376282,1758,1758,1758,1758,0
20230808,164500,51376282,1758,1758,1758,1758,0
20230808,164400,51376282,1758,1758,1758,1758,0
20230808,164300,51376282,1758,1758,1758,1758,0
20230808,164200,51376282,1758,1758,1758,1758,0
20230808,164100,51376282,1758,1758,1758,1758,0
20230808,164000,51376282,1758,1758,1758,1758,446
20230808,163900,51376282,1758,1758,1758,1758,0
20230808,163800,51376282,1758,1758,1758,1758,0
20230808,163700,51376282,1758,1758,1758,1758,0
20230808,163600,51376282,1758,1758,1758,1758,0
20230808,163500,51376282,1758,1758,1758,1758,0
20230808,163400,51376282,1758,1758,1758,1758,0
20230808,163300,51376282,1758,1758,1758,1758,0
20230808,163200,51376282,1758,1758,1758,1758,0
20230808,163100,51376282,1758,1758,1758,1758,0
20230808,163000,51376282,1758,1758,1758,1758,0
20230808,162900,51376282,1758,1758,1758,1758,0
20230808,162800,51376282,1758,1758,1758,1758,0
20230808,162700,51376282,1758,1758,1758,1758,0
20230808,162600,51376282,1758,1758,1758,1758,0
20230808,162500,51376282,1758,1758,1758,1758,0
20230808,162400,51376282,1758,1758,1758,1758,0
20230808,162300,51376282,1758,1758,1758,1758,0
20230808,162200,51376282,1758,1758,1758,1758,0
20230808,162100,51376282,1758,1758,1758,1758,0
20230808,162000,51376282,1758,1758,1758,1758,0
20230808,161900,51376282,1758,1758,1758,1758,0
20230808,161800,51376282,1758,1758,1758,1758,0
20230808,161700,51376282,1758,1758,1758,1758,0
20230808,161600,51376282,1758,1758,1758,1758,0
20230808,161500,51376282,1758,1758,1758,1758,0
20230808,161400,51376282,1758,1758,1758,1758,0
20230808,161300,51376282,1758,1758,1758,1758,0
20230808,161200,51376282,1758,1758,1758,1758,0
20230808,161100,51376282,1758,1758,1758,1758,0
20230808,161000,51376282,1758,1758,1758,1758,446
20230808,160900,51376282,1758,1758,1758,1758,0
20230808,160800,51376282,1758,1758,1758,1758,0
20230808,160700,51376282,1758,1758,1758,1758,0
20230808,160600,51376282,1758,1758,1758,1758,0
20230808,160500,51376282,1758,1758,1758,1758,0
20230808,160400,51376282,1758,1758,1758,1758,0
20230808,160300,51376282,1758,1758,1758,1758,0
20230808,160200,51376282,1758,1758,1758,1758,0
20230808,160100,51376282,1758,1758,1758,1758,0
20230808,160000,51376282,1758,1758,1758,1758,0
20230808,155900,51376282,1758,1758,1758,1758,0
20230808,155800,51376282,1758,1758,1758,1758,0
20230808,155700,51376282,1758,1758,1758,1758,0
20230808,155600,51376282,1758,1758,1758,1758,0
20230808,155500,51376282,1758,1758,1758,1758,0
20230808,155400,51376282,1758,1758,1758,1758,0
20230808,155300,51376282,1758,1758,1758,1758,0
20230808,155200,51376282,1758,1758,1758,1758,0
20230808,155100,51376282,1758,1758,1758,1758,0
20230808,155000,51376282,1758,1758,1758,1758,0
20230808,154900,51376282,1758,1758,1758,1758,0
20230808,154800,51376282,1758,1758,1758,1758,0
20230808,154700,51376282,1758,1758,1758,1758,0
20230808,154600,51376282,1758,1758,1758,1758,0
20230808,154500,51376282,1758,1758,1758,1758,0
20230808,154400,51376282,1758,1758,1758,1758,0
20230808,154300,51376282,1758,1758,1758,1758,0
20230808,154200,51376282,1758,1758,1758,1758,0
20230808,154100,51376282,1758,1758,1758,1758,0
20230808,154000,51376282,1758,1758,1758,1758,446
20230808,153900,51376282,1758,1758,1758,1758,0
20230808,153800,51376282,1758,1758,1758,1758,0
20230808,153700,51376282,1758,1758,1758,1758,0
20230808,153600,51376282,1758,1758,1758,1758,0
20230808,153500,51376282,1758,1758,1758,1758,0
20230808,153400,51376282,1758,1758,1758,1758,0
20230808,153300,51376282,1758,1758,1758,1758,0
20230808,153200,51376282,1758,1758,1758,1758,0
20230808,153100,51376282,1758,1758,1758,1758,0
20230808,153000,51376282,1758,1758,1758,1758,446
20230808,152900,50592214,1752,1752,1752,1752,0
20230808,152800,50592214,1752,1752,1752,1752,0
20230808,152700,50592214,1752,1752,1752,1752,0
20230808,152600,50592214,1752,1752,1752,1752,0
20230808,152500,50592214,1752,1752,1752,1752,0
20230808,152400,50592214,1752,1752,1752,1752,0
20230808,152300,50592214,1752,1752,1752,1752,0
20230808,152200,50592214,1752,1752,1752,1752,0
20230808,152100,50592214,1752,1752,1752,1752,0
20230808,152000,50592214,1752,1752,1752,1752,0
20230808,151900,50592214,1752,1752,1752,1752,0
20230808,151800,50592214,1752,1752,1752,1752,0
20230808,151700,50592214,1752,1752,1752,1752,0
20230808,151600,50592214,1752,1752,1752,1752,0
20230808,151500,50592214,1752,1752,1752,1752,0
20230808,151400,50592214,1752,1752,1752,1752,0
20230808,151300,50592214,1752,1752,1752,1752,0
20230808,151200,50592214,1752,1752,1752,1752,0
20230808,151100,50592214,1752,1752,1752,1752,5
20230808,151000,50583454,1757,1757,1757,1757,0
20230808,150900,50583454,1757,1757,1757,1757,139
20230808,150800,50339231,1757,1757,1757,1757,43
20230808,150700,50263680,1757,1756,1757,1756,56
20230808,150600,50165312,1756,1756,1756,1756,0
20230808,150500,50165312,1756,1756,1756,1756,0
20230808,150400,50165312,1756,1756,1756,1756,0
20230808,150300,50165312,1756,1756,1756,1756,0
20230808,150200,50165312,1756,1756,1756,1756,3
20230808,150100,50160044,1757,1757,1757,1757,0
20230808,150000,50160044,1757,1757,1757,1757,0
20230808,145900,50160044,1757,1757,1757,1757,0
20230808,145800,50160044,1757,1757,1757,1757,0
20230808,145700,50160044,1757,1757,1757,1757,0
20230808,145600,50160044,1757,1757,1757,1757,1000
20230808,145500,48403044,1768,1768,1768,1768,0
20230808,145400,48403044,1768,1768,1768,1768,0
20230808,145300,48403044,1768,1768,1768,1768,0
20230808,145200,48403044,1768,1768,1768,1768,0
20230808,145100,48403044,1768,1762,1768,1762,301
20230808,145000,47872676,1768,1761,1768,1761,4
20230808,144900,47865625,1761,1761,1768,1761,13
20230808,144800,47842701,1768,1766,1768,1766,81
20230808,144700,47699637,1767,1767,1767,1767,0
20230808,144600,47699637,1767,1767,1767,1767,0
20230808,144500,47699637,1767,1765,1768,1765,3
20230808,144400,47694337,1767,1767,1767,1767,0
20230808,144300,47694337,1767,1767,1767,1767,0
20230808,144200,47694337,1767,1767,1767,1767,0
20230808,144100,47694337,1767,1767,1767,1767,0
20230808,144000,47694337,1767,1767,1767,1767,0
20230808,143900,47694337,1767,1767,1767,1767,1
20230808,143800,47692570,1768,1764,1768,1764,2
20230808,143700,47689038,1785,1785,1785,1785,0
20230808,143600,47689038,1785,1785,1785,1785,0
20230808,143500,47689038,1785,1785,1785,1785,0
20230808,143400,47689038,1785,1785,1785,1785,0
20230808,143300,47689038,1785,1763,1786,1759,1043
20230808,143200,45850274,1763,1763,1763,1763,218
20230808,143100,45465940,1775,1775,1775,1775,0
20230808,143000,45465940,1775,1775,1775,1775,0
20230808,142900,45465940,1775,1775,1775,1775,3
20230808,142800,45460615,1769,1769,1775,1740,873
20230808,142700,43927833,1775,1775,1775,1775,0
20230808,142600,43927833,1775,1775,1775,1775,304
20230808,142500,43388233,1776,1776,1776,1776,0
20230808,142400,43388233,1776,1776,1776,1776,0
20230808,142300,43388233,1776,1776,1776,1776,1
20230808,142200,43386457,1777,1777,1777,1777,0
20230808,142100,43386457,1777,1777,1777,1777,1
20230808,142000,43384680,1779,1779,1779,1779,0
20230808,141900,43384680,1779,1785,1785,1779,2687
20230808,141800,38596133,1786,1786,1786,1786,0
20230808,141700,38596133,1786,1786,1786,1786,0
20230808,141600,38596133,1786,1786,1786,1786,0
20230808,141500,38596133,1786,1786,1786,1786,0
20230808,141400,38596133,1786,1786,1786,1786,1
20230808,141300,38594347,1786,1786,1786,1786,0
20230808,141200,38594347,1786,1786,1786,1786,0
20230808,141100,38594347,1786,1786,1786,1786,0
20230808,141000,38594347,1786,1786,1786,1786,0
20230808,140900,38594347,1786,1786,1786,1786,0
20230808,140800,38594347,1786,1786,1786,1786,0
20230808,140700,38594347,1786,1786,1786,1786,0
20230808,140600,38594347,1786,1786,1786,1786,0
20230808,140500,38594347,1786,1786,1786,1786,223
20230808,140400,38196069,1787,1787,1787,1787,0
20230808,140300,38196069,1787,1787,1787,1787,0
20230808,140200,38196069,1787,1787,1787,1787,0
20230808,140100,38196069,1787,1787,1787,1787,0
20230808,140000,38196069,1787,1787,1787,1787,0
20230808,135900,38196069,1787,1787,1787,1787,0
20230808,135800,38196069,1787,1787,1787,1787,0
20230808,135700,38196069,1787,1787,1787,1787,0
20230808,135600,38196069,1787,1787,1787,1787,0
20230808,135500,38196069,1787,1787,1787,1787,0
20230808,135400,38196069,1787,1787,1787,1787,0
20230808,135300,38196069,1787,1787,1787,1787,0
20230808,135200,38196069,1787,1787,1787,1787,0
20230808,135100,38196069,1787,1787,1787,1787,0
20230808,135000,38196069,1787,1787,1787,1787,0
20230808,134900,38196069,1787,1787,1787,1787,0
20230808,134800,38196069,1787,1787,1787,1787,0
20230808,134700,38196069,1787,1787,1787,1787,0
20230808,134600,38196069,1787,1787,1787,1787,0
20230808,134500,38196069,1787,1787,1787,1787,0
20230808,134400,38196069,1787,1787,1787,1787,0
20230808,134300,38196069,1787,1787,1787,1787,0
20230808,134200,38196069,1787,1787,1787,1787,0
20230808,134100,38196069,1787,1787,1787,1787,0
20230808,134000,38196069,1787,1787,1787,1787,0
20230808,133900,38196069,1787,1787,1787,1787,0
20230808,133800,38196069,1787,1787,1787,1787,0
20230808,133700,38196069,1787,1787,1787,1787,0
20230808,133600,38196069,1787,1787,1787,1787,0
20230808,133500,38196069,1787,1787,1787,1787,0
20230808,133400,38196069,1787,1787,1787,1787,0
20230808,133300,38196069,1787,1787,1787,1787,0
20230808,133200,38196069,1787,1787,1787,1787,50
20230808,133100,38106719,1785,1785,1785,1785,0
20230808,133000,38106719,1785,1785,1785,1785,0
20230808,132900,38106719,1785,1785,1785,1785,0
20230808,132800,38106719,1785,1785,1785,1785,0
20230808,132700,38106719,1785,1785,1785,1785,0
20230808,132600,38106719,1785,1785,1785,1785,0
20230808,132500,38106719,1785,1785,1785,1785,0
20230808,132400,38106719,1785,1785,1785,1785,0
20230808,132300,38106719,1785,1785,1785,1785,0
20230808,132200,38106719,1785,1785,1785,1785,0
20230808,132100,38106719,1785,1785,1785,1785,0
20230808,132000,38106719,1785,1785,1785,1785,0
20230808,131900,38106719,1785,1785,1785,1785,0
20230808,131800,38106719,1785,1785,1785,1785,0
20230808,131700,38106719,1785,1785,1785,1785,0
20230808,131600,38106719,1785,1785,1785,1785,0
20230808,131500,38106719,1785,1785,1785,1785,0
20230808,131400,38106719,1785,1785,1785,1785,0
20230808,131300,38106719,1785,1785,1785,1785,0
20230808,131200,38106719,1785,1785,1785,1785,0
20230808,131100,38106719,1785,1785,1785,1785,0
20230808,131000,38106719,1785,1785,1785,1785,0
20230808,130900,38106719,1785,1785,1785,1785,0
20230808,130800,38106719,1785,1785,1785,1785,0
20230808,130700,38106719,1785,1796,1796,1785,51
20230808,130600,38015520,1799,1799,1799,1799,0
20230808,130500,38015520,1799,1799,1799,1799,1
20230808,130400,38013721,1799,1799,1799,1799,6
20230808,130300,38002927,1796,1796,1796,1796,0
20230808,130200,38002927,1796,1796,1796,1796,0
20230808,130100,38002927,1796,1796,1796,1796,0
20230808,130000,38002927,1796,1796,1796,1796,0
20230808,125900,38002927,1796,1796,1796,1796,0
20230808,125800,38002927,1796,1796,1796,1796,0
20230808,125700,38002927,1796,1796,1796,1796,0
20230808,125600,38002927,1796,1796,1796,1796,0
20230808,125500,38002927,1796,1796,1796,1796,0
20230808,125400,38002927,1796,1796,1796,1796,0
20230808,125300,38002927,1796,1796,1796,1796,0
20230808,125200,38002927,1796,1796,1796,1796,0
20230808,125100,38002927,1796,1796,1796,1796,0
20230808,125000,38002927,1796,1796,1796,1796,0
20230808,124900,38002927,1796,1796,1796,1796,0
20230808,124800,38002927,1796,1796,1796,1796,0
20230808,124700,38002927,1796,1796,1796,1796,0
20230808,124600,38002927,1796,1796,1796,1796,0
20230808,124500,38002927,1796,1796,1796,1796,0
20230808,124400,38002927,1796,1796,1796,1796,0
20230808,124300,38002927,1796,1796,1796,1796,0
20230808,124200,38002927,1796,1796,1796,1796,0
20230808,124100,38002927,1796,1796,1796,1796,0
20230808,124000,38002927,1796,1796,1796,1796,0
20230808,123900,38002927,1796,1796,1796,1796,0
20230808,123800,38002927,1796,1796,1796,1796,0
20230808,123700,38002927,1796,1796,1796,1796,0
20230808,123600,38002927,1796,1796,1796,1796,0
20230808,123500,38002927,1796,1796,1796,1796,0
20230808,123400,38002927,1796,1796,1796,1796,0
20230808,123300,38002927,1796,1796,1796,1796,0
20230808,123200,38002927,1796,1796,1796,1796,0
20230808,123100,38002927,1796,1796,1796,1796,0
20230808,123000,38002927,1796,1796,1796,1796,0
20230808,122900,38002927,1796,1796,1796,1796,0
20230808,122800,38002927,1796,1796,1796,1796,0
20230808,122700,38002927,1796,1796,1796,1796,0
20230808,122600,38002927,1796,1796,1796,1796,0
20230808,122500,38002927,1796,1796,1796,1796,0
20230808,122400,38002927,1796,1796,1796,1796,0
20230808,122300,38002927,1796,1796,1796,1796,0
20230808,122200,38002927,1796,1796,1796,1796,0
20230808,122100,38002927,1796,1796,1796,1796,0
20230808,122000,38002927,1796,1796,1796,1796,0
20230808,121900,38002927,1796,1796,1796,1796,0
20230808,121800,38002927,1796,1796,1796,1796,0
20230808,121700,38002927,1796,1796,1796,1796,1421
20230808,121600,35450811,1796,1796,1796,1796,0
20230808,121500,35450811,1796,1796,1796,1796,0
20230808,121400,35450811,1796,1796,1796,1796,0
20230808,121300,35450811,1796,1796,1796,1796,0
20230808,121200,35450811,1796,1796,1796,1796,0
20230808,121100,35450811,1796,1796,1796,1796,0
20230808,121000,35450811,1796,1796,1796,1796,0
20230808,120900,35450811,1796,1796,1796,1796,0
20230808,120800,35450811,1796,1796,1796,1796,0
20230808,120700,35450811,1796,1796,1796,1796,0
20230808,120600,35450811,1796,1796,1796,1796,1142
20230808,120500,33399779,1802,1802,1802,1802,0
20230808,120400,33399779,1802,1802,1802,1802,0
20230808,120300,33399779,1802,1802,1802,1802,0
20230808,120200,33399779,1802,1802,1802,1802,0
20230808,120100,33399779,1802,1802,1802,1802,0
20230808,120000,33399779,1802,1802,1802,1802,0
20230808,115900,33399779,1802,1802,1802,1802,0
20230808,115800,33399779,1802,1802,1802,1802,0
20230808,115700,33399779,1802,1802,1802,1802,0
20230808,115600,33399779,1802,1802,1802,1802,0
20230808,115500,33399779,1802,1802,1802,1802,0
20230808,115400,33399779,1802,1802,1802,1802,1
20230808,115300,33397977,1802,1802,1802,1802,0
20230808,115200,33397977,1802,1802,1802,1802,0
20230808,115100,33397977,1802,1802,1802,1802,1
20230808,115000,33396175,1798,1798,1798,1798,0
20230808,114900,33396175,1798,1798,1798,1798,0
20230808,114800,33396175,1798,1798,1798,1798,0
20230808,114700,33396175,1798,1798,1798,1798,0
20230808,114600,33396175,1798,1798,1798,1798,103
20230808,114500,33210981,1799,1799,1799,1799,16
20230808,114400,33182197,1803,1803,1803,1803,0
20230808,114300,33182197,1803,1803,1803,1803,0
20230808,114200,33182197,1803,1800,1803,1800,453
20230808,114100,32365642,1800,1800,1800,1800,1
20230808,114000,32363842,1800,1800,1800,1800,0
20230808,113900,32363842,1800,1800,1800,1800,0
20230808,113800,32363842,1800,1800,1800,1800,0
20230808,113700,32363842,1800,1800,1800,1800,0
20230808,113600,32363842,1800,1800,1800,1800,0
20230808,113500,32363842,1800,1800,1800,1800,29
20230808,113400,32311642,1801,1801,1801,1801,0
20230808,113300,32311642,1801,1801,1801,1801,0
20230808,113200,32311642,1801,1801,1801,1801,0
20230808,113100,32311642,1801,1801,1801,1801,0
20230808,113000,32311642,1801,1801,1801,1801,0
20230808,112900,32311642,1801,1801,1801,1801,0
20230808,112800,32311642,1801,1801,1801,1801,0
20230808,112700,32311642,1801,1801,1801,1801,0
20230808,112600,32311642,1801,1801,1801,1801,0
20230808,112500,32311642,1801,1801,1801,1801,0
20230808,112400,32311642,1801,1801,1801,1801,0
20230808,112300,32311642,1801,1801,1801,1801,0
20230808,112200,32311642,1801,1801,1801,1801,0
20230808,112100,32311642,1801,1801,1801,1801,0
20230808,112000,32311642,1801,1801,1801,1801,0
20230808,111900,32311642,1801,1801,1801,1801,0
20230808,111800,32311642,1801,1801,1801,1801,0
20230808,111700,32311642,1801,1803,1803,1801,10
20230808,111600,32293622,1800,1800,1800,1800,0
20230808,111500,32293622,1800,1800,1800,1800,0
20230808,111400,32293622,1800,1800,1800,1800,0
20230808,111300,32293622,1800,1800,1800,1800,0
20230808,111200,32293622,1800,1800,1800,1800,0
20230808,111100,32293622,1800,1800,1800,1800,0
20230808,111000,32293622,1800,1800,1800,1800,0
20230808,110900,32293622,1800,1800,1800,1800,0
20230808,110800,32293622,1800,1800,1800,1800,0
20230808,110700,32293622,1800,1800,1800,1800,57
20230808,110600,32191022,1800,1800,1800,1800,0
20230808,110500,32191022,1800,1800,1800,1800,643
20230808,110400,31033622,1803,1803,1803,1803,0
20230808,110300,31033622,1803,1803,1803,1803,0
20230808,110200,31033622,1803,1803,1803,1803,1
20230808,110100,31031819,1800,1800,1800,1800,0
20230808,110000,31031819,1800,1800,1800,1800,50
20230808,105900,30941819,1800,1800,1800,1800,1307
20230808,105800,28589219,1803,1803,1803,1803,0
20230808,105700,28589219,1803,1803,1803,1803,55
20230808,105600,28490054,1809,1809,1809,1809,0
20230808,105500,28490054,1809,1809,1809,1809,0
20230808,105400,28490054,1809,1809,1809,1809,2
20230808,105300,28486436,1814,1809,1814,1809,2
20230808,105200,28482813,1814,1814,1814,1814,0
20230808,105100,28482813,1814,1814,1814,1814,0
20230808,105000,28482813,1814,1814,1814,1814,0
20230808,104900,28482813,1814,1814,1814,1814,0
20230808,104800,28482813,1814,1814,1814,1814,0
20230808,104700,28482813,1814,1814,1814,1814,0
20230808,104600,28482813,1814,1814,1814,1814,0
20230808,104500,28482813,1814,1814,1814,1814,0
20230808,104400,28482813,1814,1814,1814,1814,0
20230808,104300,28482813,1814,1814,1814,1814,0
20230808,104200,28482813,1814,1814,1814,1814,0
20230808,104100,28482813,1814,1814,1814,1814,0
20230808,104000,28482813,1814,1814,1814,1814,0
20230808,103900,28482813,1814,1814,1814,1814,0
20230808,103800,28482813,1814,1808,1814,1808,25
20230808,103700,28437495,1811,1811,1811,1811,0
20230808,103600,28437495,1811,1807,1811,1807,501
20230808,103500,27530717,1810,1810,1810,1810,1
20230808,103400,27528907,1806,1802,1810,1802,503
20230808,103300,26620485,1806,1806,1806,1806,1
20230808,103200,26618679,1801,1801,1801,1801,801
20230808,103100,25176078,1801,1801,1801,1801,55
20230808,103000,25077023,1801,1801,1801,1801,0
20230808,102900,25077023,1801,1801,1801,1801,0
20230808,102800,25077023,1801,1801,1801,1801,0
20230808,102700,25077023,1801,1801,1801,1801,0
20230808,102600,25077023,1801,1801,1801,1801,0
20230808,102500,25077023,1801,1801,1801,1801,0
20230808,102400,25077023,1801,1801,1801,1801,0
20230808,102300,25077023,1801,1801,1801,1801,0
20230808,102200,25077023,1801,1801,1801,1801,16
20230808,102100,25048207,1801,1801,1801,1801,2
20230808,102000,25044605,1801,1801,1801,1801,0
20230808,101900,25044605,1801,1801,1801,1801,0
20230808,101800,25044605,1801,1801,1801,1801,0
20230808,101700,25044605,1801,1802,1802,1801,232
20230808,101600,24626626,1806,1806,1806,1806,1
20230808,101500,24624820,1807,1807,1807,1807,0
20230808,101400,24624820,1807,1806,1807,1806,575
20230808,101300,23586359,1807,1807,1807,1807,27
20230808,101200,23537570,1807,1807,1807,1807,276
20230808,101100,23038838,1807,1807,1807,1807,0
20230808,101000,23038838,1807,1807,1807,1807,0
20230808,100900,23038838,1807,1807,1807,1807,3
20230808,100800,23033417,1802,1802,1802,1802,0
20230808,100700,23033417,1802,1802,1802,1802,0
20230808,100600,23033417,1802,1802,1802,1802,0
20230808,100500,23033417,1802,1802,1802,1802,50
20230808,100400,22943317,1802,1802,1802,1802,0
20230808,100300,22943317,1802,1802,1802,1802,0
20230808,100200,22943317,1802,1802,1802,1802,0
20230808,100100,22943317,1802,1802,1802,1802,0
20230808,100000,22943317,1802,1802,1802,1802,0
20230808,095900,22943317,1802,1802,1802,1802,0
20230808,095800,22943317,1802,1802,1802,1802,0
20230808,095700,22943317,1802,1802,1802,1802,20
20230808,095600,22907277,1802,1802,1802,1802,0
20230808,095500,22907277,1802,1802,1802,1802,46
20230808,095400,22824385,1807,1807,1807,1807,0
20230808,095300,22824385,1807,1807,1807,1807,0
20230808,095200,22824385,1807,1807,1807,1807,0
20230808,095100,22824385,1807,1807,1807,1807,0
20230808,095000,22824385,1807,1807,1807,1807,0
20230808,094900,22824385,1807,1812,1812,1807,44
20230808,094800,22744867,1812,1812,1812,1812,0
20230808,094700,22744867,1812,1812,1812,1812,11
20230808,094600,22724935,1812,1812,1812,1812,0
20230808,094500,22724935,1812,1812,1812,1812,0
20230808,094400,22724935,1812,1818,1818,1812,1711
20230808,094300,19621613,1819,1819,1819,1819,0
20230808,094200,19621613,1819,1819,1819,1819,0
20230808,094100,19621613,1819,1819,1819,1819,0
20230808,094000,19621613,1819,1819,1819,1819,0
20230808,093900,19621613,1819,1819,1819,1819,101
20230808,093800,19437894,1824,1824,1824,1824,0
20230808,093700,19437894,1824,1824,1824,1824,0
20230808,093600,19437894,1824,1824,1824,1824,0
20230808,093500,19437894,1824,1824,1824,1824,0
20230808,093400,19437894,1824,1824,1824,1824,0
20230808,093300,19437894,1824,1824,1824,1824,0
20230808,093200,19437894,1824,1824,1824,1824,0
20230808,093100,19437894,1824,1824,1824,1824,0
20230808,093000,19437894,1824,1824,1824,1824,0
20230808,092900,19437894,1824,1824,1824,1824,0
20230808,092800,19437894,1824,1824,1824,1824,0
20230808,092700,19437894,1824,1824,1824,1824,15
20230808,092600,19410534,1823,1824,1824,1818,103
20230808,092500,19222768,1817,1824,1824,1816,4
20230808,092400,19215487,1815,1807,1824,1804,169
20230808,092300,18908211,1808,1805,1808,1804,425
20230808,092200,18140869,1805,1804,1805,1803,137
20230808,092100,17893721,1804,1801,1804,1801,250
20230808,092000,17443044,1800,1800,1800,1800,0
20230808,091900,17443044,1800,1800,1800,1800,0
20230808,091800,17443044,1800,1800,1800,1800,0
20230808,091700,17443044,1800,1800,1800,1800,0
20230808,091600,17443044,1800,1800,1800,1800,0
20230808,091500,17443044,1800,1800,1800,1800,808
20230808,091400,15988644,1800,1800,1800,1800,1146
20230808,091300,13925844,1801,1801,1801,1801,1
20230808,091200,13924043,1800,1800,1800,1800,0
20230808,091100,13924043,1800,1800,1800,1800,1
20230808,091000,13922243,1800,1800,1800,1800,45
20230808,090900,13841243,1801,1801,1801,1801,0
20230808,090800,13841243,1801,1801,1801,1801,0
20230808,090700,13841243,1801,1801,1801,1801,0
20230808,090600,13841243,1801,1800,1804,1782,2108
20230808,090500,10047538,1800,1799,1800,1799,31
20230808,090400,9991767,1799,1799,1799,1799,400
20230808,090300,9272167,1799,1799,1799,1799,0
20230808,090200,9272167,1799,1799,1799,1799,0
20230808,090100,9272167,1799,1799,1799,1799,1
20230808,090000,9270368,1782,1781,1782,1781,5205