KissMeData/007120/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184500,98576879,1475,1475,1475,1475,184
20230804,184400,98576879,1475,1475,1475,1475,0
20230804,184300,98576879,1475,1475,1475,1475,0
20230804,184200,98576879,1475,1475,1475,1475,0
20230804,184100,98576879,1475,1475,1475,1475,0
20230804,184000,98576879,1475,1475,1475,1475,0
20230804,183900,98576879,1475,1475,1475,1475,0
20230804,183800,98576879,1475,1475,1475,1475,0
20230804,183700,98576879,1475,1475,1475,1475,0
20230804,183600,98576879,1475,1475,1475,1475,0
20230804,183500,98576879,1475,1475,1475,1475,0
20230804,183400,98576879,1475,1475,1475,1475,0
20230804,183300,98576879,1475,1475,1475,1475,0
20230804,183200,98576879,1475,1475,1475,1475,0
20230804,183100,98576879,1475,1475,1475,1475,0
20230804,183000,98576879,1475,1475,1475,1475,0
20230804,182900,98576879,1475,1475,1475,1475,0
20230804,182800,98576879,1475,1475,1475,1475,0
20230804,182700,98576879,1475,1475,1475,1475,0
20230804,182600,98576879,1475,1475,1475,1475,0
20230804,182500,98576879,1475,1475,1475,1475,0
20230804,182400,98576879,1475,1475,1475,1475,0
20230804,182300,98576879,1475,1475,1475,1475,0
20230804,182200,98576879,1475,1475,1475,1475,0
20230804,182100,98576879,1475,1475,1475,1475,0
20230804,182000,98576879,1475,1475,1475,1475,0
20230804,181900,98576879,1475,1475,1475,1475,0
20230804,181800,98576879,1475,1475,1475,1475,0
20230804,181700,98576879,1475,1475,1475,1475,0
20230804,181600,98576879,1475,1475,1475,1475,0
20230804,181500,98576879,1475,1475,1475,1475,184
20230804,181400,98576879,1475,1475,1475,1475,0
20230804,181300,98576879,1475,1475,1475,1475,0
20230804,181200,98576879,1475,1475,1475,1475,0
20230804,181100,98576879,1475,1475,1475,1475,0
20230804,181000,98576879,1475,1475,1475,1475,0
20230804,180900,98576879,1475,1475,1475,1475,0
20230804,180800,98576879,1475,1475,1475,1475,0
20230804,180700,98576879,1475,1475,1475,1475,0
20230804,180600,98576879,1475,1475,1475,1475,0
20230804,180500,98576879,1475,1475,1475,1475,0
20230804,180400,98576879,1475,1475,1475,1475,0
20230804,180300,98576879,1475,1475,1475,1475,0
20230804,180200,98576879,1475,1475,1475,1475,0
20230804,180100,98576879,1475,1475,1475,1475,0
20230804,180000,98576879,1475,1475,1475,1475,0
20230804,175900,98576879,1475,1475,1475,1475,0
20230804,175800,98576879,1475,1475,1475,1475,0
20230804,175700,98576879,1475,1475,1475,1475,0
20230804,175600,98576879,1475,1475,1475,1475,0
20230804,175500,98576879,1475,1475,1475,1475,0
20230804,175400,98576879,1475,1475,1475,1475,0
20230804,175300,98576879,1475,1475,1475,1475,0
20230804,175200,98576879,1475,1475,1475,1475,0
20230804,175100,98576879,1475,1475,1475,1475,0
20230804,175000,98576879,1475,1475,1475,1475,0
20230804,174900,98576879,1475,1475,1475,1475,0
20230804,174800,98576879,1475,1475,1475,1475,0
20230804,174700,98576879,1475,1475,1475,1475,0
20230804,174600,98576879,1475,1475,1475,1475,0
20230804,174500,98576879,1475,1475,1475,1475,184
20230804,174400,98576879,1475,1475,1475,1475,0
20230804,174300,98576879,1475,1475,1475,1475,0
20230804,174200,98576879,1475,1475,1475,1475,0
20230804,174100,98576879,1475,1475,1475,1475,0
20230804,174000,98576879,1475,1475,1475,1475,0
20230804,173900,98576879,1475,1475,1475,1475,0
20230804,173800,98576879,1475,1475,1475,1475,0
20230804,173700,98576879,1475,1475,1475,1475,0
20230804,173600,98576879,1475,1475,1475,1475,0
20230804,173500,98576879,1475,1475,1475,1475,0
20230804,173400,98576879,1475,1475,1475,1475,0
20230804,173300,98576879,1475,1475,1475,1475,0
20230804,173200,98576879,1475,1475,1475,1475,0
20230804,173100,98576879,1475,1475,1475,1475,0
20230804,173000,98576879,1475,1475,1475,1475,0
20230804,172900,98576879,1475,1475,1475,1475,0
20230804,172800,98576879,1475,1475,1475,1475,0
20230804,172700,98576879,1475,1475,1475,1475,0
20230804,172600,98576879,1475,1475,1475,1475,0
20230804,172500,98576879,1475,1475,1475,1475,0
20230804,172400,98576879,1475,1475,1475,1475,0
20230804,172300,98576879,1475,1475,1475,1475,0
20230804,172200,98576879,1475,1475,1475,1475,0
20230804,172100,98576879,1475,1475,1475,1475,0
20230804,172000,98576879,1475,1475,1475,1475,0
20230804,171900,98576879,1475,1475,1475,1475,0
20230804,171800,98576879,1475,1475,1475,1475,0
20230804,171700,98576879,1475,1475,1475,1475,0
20230804,171600,98576879,1475,1475,1475,1475,0
20230804,171500,98576879,1475,1475,1475,1475,184
20230804,171400,98576879,1475,1475,1475,1475,0
20230804,171300,98576879,1475,1475,1475,1475,0
20230804,171200,98576879,1475,1475,1475,1475,0
20230804,171100,98576879,1475,1475,1475,1475,0
20230804,171000,98576879,1475,1475,1475,1475,0
20230804,170900,98576879,1475,1475,1475,1475,0
20230804,170800,98576879,1475,1475,1475,1475,0
20230804,170700,98576879,1475,1475,1475,1475,0
20230804,170600,98576879,1475,1475,1475,1475,0
20230804,170500,98576879,1475,1475,1475,1475,0
20230804,170400,98576879,1475,1475,1475,1475,0
20230804,170300,98576879,1475,1475,1475,1475,0
20230804,170200,98576879,1475,1475,1475,1475,0
20230804,170100,98576879,1475,1475,1475,1475,0
20230804,170000,98576879,1475,1475,1475,1475,0
20230804,165900,98576879,1475,1475,1475,1475,0
20230804,165800,98576879,1475,1475,1475,1475,0
20230804,165700,98576879,1475,1475,1475,1475,0
20230804,165600,98576879,1475,1475,1475,1475,0
20230804,165500,98576879,1475,1475,1475,1475,0
20230804,165400,98576879,1475,1475,1475,1475,0
20230804,165300,98576879,1475,1475,1475,1475,0
20230804,165200,98576879,1475,1475,1475,1475,0
20230804,165100,98576879,1475,1475,1475,1475,0
20230804,165000,98576879,1475,1475,1475,1475,0
20230804,164900,98576879,1475,1475,1475,1475,0
20230804,164800,98576879,1475,1475,1475,1475,0
20230804,164700,98576879,1475,1475,1475,1475,0
20230804,164600,98576879,1475,1475,1475,1475,0
20230804,164500,98576879,1475,1475,1475,1475,184
20230804,164400,98576879,1475,1475,1475,1475,0
20230804,164300,98576879,1475,1475,1475,1475,0
20230804,164200,98576879,1475,1475,1475,1475,0
20230804,164100,98576879,1475,1475,1475,1475,0
20230804,164000,98576879,1475,1475,1475,1475,0
20230804,163900,98576879,1475,1475,1475,1475,0
20230804,163800,98576879,1475,1475,1475,1475,0
20230804,163700,98576879,1475,1475,1475,1475,0
20230804,163600,98576879,1475,1475,1475,1475,0
20230804,163500,98576879,1475,1475,1475,1475,0
20230804,163400,98576879,1475,1475,1475,1475,0
20230804,163300,98576879,1475,1475,1475,1475,0
20230804,163200,98576879,1475,1475,1475,1475,0
20230804,163100,98576879,1475,1475,1475,1475,0
20230804,163000,98576879,1475,1475,1475,1475,0
20230804,162900,98576879,1475,1475,1475,1475,0
20230804,162800,98576879,1475,1475,1475,1475,0
20230804,162700,98576879,1475,1475,1475,1475,0
20230804,162600,98576879,1475,1475,1475,1475,0
20230804,162500,98576879,1475,1475,1475,1475,0
20230804,162400,98576879,1475,1475,1475,1475,0
20230804,162300,98576879,1475,1475,1475,1475,0
20230804,162200,98576879,1475,1475,1475,1475,0
20230804,162100,98576879,1475,1475,1475,1475,0
20230804,162000,98576879,1475,1475,1475,1475,0
20230804,161900,98576879,1475,1475,1475,1475,0
20230804,161800,98576879,1475,1475,1475,1475,0
20230804,161700,98576879,1475,1475,1475,1475,0
20230804,161600,98576879,1475,1475,1475,1475,0
20230804,161500,98576879,1475,1475,1475,1475,184
20230804,161400,98576879,1475,1475,1475,1475,0
20230804,161300,98576879,1475,1475,1475,1475,0
20230804,161200,98576879,1475,1475,1475,1475,0
20230804,161100,98576879,1475,1475,1475,1475,0
20230804,161000,98576879,1475,1475,1475,1475,0
20230804,160900,98576879,1475,1475,1475,1475,0
20230804,160800,98576879,1475,1475,1475,1475,0
20230804,160700,98576879,1475,1475,1475,1475,0
20230804,160600,98576879,1475,1475,1475,1475,0
20230804,160500,98576879,1475,1475,1475,1475,0
20230804,160400,98576879,1475,1475,1475,1475,0
20230804,160300,98576879,1475,1475,1475,1475,0
20230804,160200,98576879,1475,1475,1475,1475,0
20230804,160100,98576879,1475,1475,1475,1475,0
20230804,160000,98576879,1475,1475,1475,1475,0
20230804,155900,98576879,1475,1475,1475,1475,0
20230804,155800,98576879,1475,1475,1475,1475,0
20230804,155700,98576879,1475,1475,1475,1475,0
20230804,155600,98576879,1475,1475,1475,1475,0
20230804,155500,98576879,1475,1475,1475,1475,0
20230804,155400,98576879,1475,1475,1475,1475,0
20230804,155300,98576879,1475,1475,1475,1475,0
20230804,155200,98576879,1475,1475,1475,1475,0
20230804,155100,98576879,1475,1475,1475,1475,0
20230804,155000,98576879,1475,1475,1475,1475,0
20230804,154900,98576879,1475,1475,1475,1475,0
20230804,154800,98576879,1475,1475,1475,1475,0
20230804,154700,98576879,1475,1475,1475,1475,0
20230804,154600,98576879,1475,1475,1475,1475,0
20230804,154500,98576879,1475,1475,1475,1475,184
20230804,154400,98576879,1475,1475,1475,1475,0
20230804,154300,98576879,1475,1475,1475,1475,0
20230804,154200,98576879,1475,1475,1475,1475,0
20230804,154100,98576879,1475,1475,1475,1475,0
20230804,154000,98576879,1475,1475,1475,1475,0
20230804,153900,98576879,1475,1475,1475,1475,0
20230804,153800,98576879,1475,1475,1475,1475,0
20230804,153700,98576879,1475,1475,1475,1475,0
20230804,153600,98576879,1475,1475,1475,1475,0
20230804,153500,98576879,1475,1475,1475,1475,0
20230804,153400,98576879,1475,1475,1475,1475,0
20230804,153300,98576879,1475,1475,1475,1475,0
20230804,153200,98576879,1475,1475,1475,1475,0
20230804,153100,98576879,1475,1475,1475,1475,0
20230804,153000,98576879,1475,1475,1475,1475,184
20230804,152900,98305479,1467,1467,1467,1467,0
20230804,152800,98305479,1467,1467,1467,1467,0
20230804,152700,98305479,1467,1467,1467,1467,0
20230804,152600,98305479,1467,1467,1467,1467,0
20230804,152500,98305479,1467,1467,1467,1467,0
20230804,152400,98305479,1467,1467,1467,1467,0
20230804,152300,98305479,1467,1467,1467,1467,0
20230804,152200,98305479,1467,1467,1467,1467,0
20230804,152100,98305479,1467,1467,1467,1467,0
20230804,152000,98305479,1467,1467,1467,1467,0
20230804,151900,98305479,1467,1467,1467,1467,303
20230804,151800,97860978,1467,1474,1474,1467,2
20230804,151700,97858037,1462,1462,1462,1462,0
20230804,151600,97858037,1462,1475,1475,1462,667
20230804,151500,96882186,1475,1475,1475,1475,0
20230804,151400,96882186,1475,1475,1475,1475,727
20230804,151300,95809861,1462,1462,1462,1462,0
20230804,151200,95809861,1462,1476,1476,1462,189
20230804,151100,95533278,1477,1477,1477,1477,0
20230804,151000,95533278,1477,1477,1477,1477,0
20230804,150900,95533278,1477,1477,1477,1477,10
20230804,150800,95518508,1477,1477,1477,1477,0
20230804,150700,95518508,1477,1477,1477,1477,0
20230804,150600,95518508,1477,1477,1477,1477,0
20230804,150500,95518508,1477,1477,1477,1477,0
20230804,150400,95518508,1477,1477,1477,1477,290
20230804,150300,95090178,1477,1477,1477,1477,0
20230804,150200,95090178,1477,1477,1477,1477,10
20230804,150100,95075408,1477,1477,1477,1477,0
20230804,150000,95075408,1477,1477,1477,1477,5
20230804,145900,95068023,1461,1466,1466,1461,394
20230804,145800,94492152,1478,1478,1478,1478,0
20230804,145700,94492152,1478,1478,1478,1478,1
20230804,145600,94490674,1478,1478,1478,1478,0
20230804,145500,94490674,1478,1478,1478,1478,0
20230804,145400,94490674,1478,1478,1478,1478,0
20230804,145300,94490674,1478,1478,1478,1478,0
20230804,145200,94490674,1478,1472,1478,1472,202
20230804,145100,94192271,1461,1461,1461,1461,0
20230804,145000,94192271,1461,1462,1462,1461,201
20230804,144900,93898559,1472,1472,1472,1472,0
20230804,144800,93898559,1472,1472,1472,1472,0
20230804,144700,93898559,1472,1472,1472,1472,0
20230804,144600,93898559,1472,1471,1472,1471,2570
20230804,144500,90115592,1469,1469,1469,1469,0
20230804,144400,90115592,1469,1469,1469,1469,0
20230804,144300,90115592,1469,1469,1469,1469,0
20230804,144200,90115592,1469,1469,1469,1469,0
20230804,144100,90115592,1469,1469,1469,1469,0
20230804,144000,90115592,1469,1469,1469,1469,0
20230804,143900,90115592,1469,1469,1469,1469,0
20230804,143800,90115592,1469,1469,1469,1469,500
20230804,143700,89381092,1470,1470,1470,1470,2740
20230804,143600,85353292,1466,1466,1466,1466,0
20230804,143500,85353292,1466,1467,1467,1466,6
20230804,143400,85344491,1467,1467,1467,1467,4
20230804,143300,85338623,1467,1467,1467,1467,4
20230804,143200,85332755,1461,1464,1464,1461,110
20230804,143100,85171875,1465,1465,1465,1465,0
20230804,143000,85171875,1465,1465,1465,1465,7
20230804,142900,85161620,1466,1466,1466,1466,0
20230804,142800,85161620,1466,1466,1466,1466,23
20230804,142700,85127902,1472,1472,1472,1472,0
20230804,142600,85127902,1472,1472,1472,1472,0
20230804,142500,85127902,1472,1472,1472,1472,0
20230804,142400,85127902,1472,1472,1472,1472,0
20230804,142300,85127902,1472,1472,1472,1472,0
20230804,142200,85127902,1472,1472,1472,1472,600
20230804,142100,84244702,1466,1466,1466,1466,0
20230804,142000,84244702,1466,1466,1466,1466,0
20230804,141900,84244702,1466,1466,1466,1466,0
20230804,141800,84244702,1466,1466,1466,1466,3
20230804,141700,84240304,1467,1467,1467,1467,0
20230804,141600,84240304,1467,1466,1467,1466,83
20230804,141500,84118623,1466,1466,1466,1466,0
20230804,141400,84118623,1466,1467,1467,1466,36
20230804,141300,84065812,1467,1467,1467,1467,0
20230804,141200,84065812,1467,1467,1467,1467,1
20230804,141100,84064345,1466,1466,1466,1466,0
20230804,141000,84064345,1466,1466,1466,1466,0
20230804,140900,84064345,1466,1466,1466,1466,0
20230804,140800,84064345,1466,1466,1466,1466,0
20230804,140700,84064345,1466,1466,1466,1466,0
20230804,140600,84064345,1466,1466,1466,1466,0
20230804,140500,84064345,1466,1466,1466,1466,0
20230804,140400,84064345,1466,1466,1466,1466,0
20230804,140300,84064345,1466,1466,1466,1466,20
20230804,140200,84035025,1467,1467,1467,1467,0
20230804,140100,84035025,1467,1467,1467,1467,0
20230804,140000,84035025,1467,1467,1467,1467,1
20230804,135900,84033558,1467,1467,1467,1467,1
20230804,135800,84032091,1467,1466,1467,1466,41
20230804,135700,83971984,1466,1466,1466,1466,0
20230804,135600,83971984,1466,1466,1466,1466,0
20230804,135500,83971984,1466,1466,1466,1466,15
20230804,135400,83949994,1466,1466,1466,1466,0
20230804,135300,83949994,1466,1466,1466,1466,10
20230804,135200,83935334,1466,1466,1466,1466,0
20230804,135100,83935334,1466,1466,1466,1466,0
20230804,135000,83935334,1466,1466,1466,1466,0
20230804,134900,83935334,1466,1466,1466,1466,0
20230804,134800,83935334,1466,1466,1466,1466,1
20230804,134700,83933868,1472,1472,1472,1472,0
20230804,134600,83933868,1472,1472,1472,1472,0
20230804,134500,83933868,1472,1472,1472,1472,100
20230804,134400,83786668,1473,1473,1473,1473,0
20230804,134300,83786668,1473,1473,1473,1473,0
20230804,134200,83786668,1473,1473,1473,1473,100
20230804,134100,83639368,1473,1469,1473,1469,200
20230804,134000,83344772,1467,1467,1467,1467,74
20230804,133900,83236214,1467,1467,1467,1467,80
20230804,133800,83118854,1467,1467,1467,1467,1020
20230804,133700,81622514,1467,1467,1467,1467,0
20230804,133600,81622514,1467,1467,1467,1467,0
20230804,133500,81622514,1467,1467,1467,1467,0
20230804,133400,81622514,1467,1467,1467,1467,0
20230804,133300,81622514,1467,1467,1467,1467,0
20230804,133200,81622514,1467,1467,1467,1467,0
20230804,133100,81622514,1467,1467,1467,1467,0
20230804,133000,81622514,1467,1467,1467,1467,0
20230804,132900,81622514,1467,1467,1467,1467,0
20230804,132800,81622514,1467,1467,1467,1467,88
20230804,132700,81493418,1467,1467,1467,1467,0
20230804,132600,81493418,1467,1467,1467,1467,0
20230804,132500,81493418,1467,1467,1467,1467,0
20230804,132400,81493418,1467,1467,1467,1467,0
20230804,132300,81493418,1467,1467,1467,1467,0
20230804,132200,81493418,1467,1467,1467,1467,0
20230804,132100,81493418,1467,1467,1467,1467,0
20230804,132000,81493418,1467,1467,1467,1467,0
20230804,131900,81493418,1467,1467,1467,1467,0
20230804,131800,81493418,1467,1467,1467,1467,0
20230804,131700,81493418,1467,1467,1467,1467,0
20230804,131600,81493418,1467,1467,1467,1467,0
20230804,131500,81493418,1467,1467,1467,1467,0
20230804,131400,81493418,1467,1467,1467,1467,0
20230804,131300,81493418,1467,1467,1467,1467,13
20230804,131200,81474347,1465,1465,1465,1465,0
20230804,131100,81474347,1465,1465,1465,1465,0
20230804,131000,81474347,1465,1467,1467,1465,316
20230804,130900,81011378,1468,1468,1468,1468,0
20230804,130800,81011378,1468,1468,1468,1468,0
20230804,130700,81011378,1468,1468,1468,1468,0
20230804,130600,81011378,1468,1468,1468,1468,0
20230804,130500,81011378,1468,1468,1468,1468,306
20230804,130400,80562170,1470,1470,1470,1470,0
20230804,130300,80562170,1470,1470,1470,1470,50
20230804,130200,80488670,1470,1470,1470,1470,70
20230804,130100,80385770,1470,1470,1470,1470,15
20230804,130000,80363720,1470,1470,1470,1470,0
20230804,125900,80363720,1470,1470,1470,1470,0
20230804,125800,80363720,1470,1470,1470,1470,502
20230804,125700,79625780,1472,1472,1472,1472,0
20230804,125600,79625780,1472,1472,1472,1472,0
20230804,125500,79625780,1472,1472,1472,1472,0
20230804,125400,79625780,1472,1472,1472,1472,0
20230804,125300,79625780,1472,1472,1472,1472,50
20230804,125200,79552180,1472,1472,1472,1472,837
20230804,125100,78320116,1472,1473,1473,1472,217
20230804,125000,78000571,1472,1472,1472,1472,0
20230804,124900,78000571,1472,1472,1472,1472,0
20230804,124800,78000571,1472,1471,1472,1471,3311
20230804,124700,73128736,1470,1470,1470,1470,1
20230804,124600,73127266,1464,1464,1464,1464,0
20230804,124500,73127266,1464,1464,1464,1464,0
20230804,124400,73127266,1464,1464,1464,1464,0
20230804,124300,73127266,1464,1464,1464,1464,0
20230804,124200,73127266,1464,1464,1464,1464,0
20230804,124100,73127266,1464,1464,1464,1464,0
20230804,124000,73127266,1464,1464,1464,1464,0
20230804,123900,73127266,1464,1464,1464,1464,0
20230804,123800,73127266,1464,1464,1464,1464,725
20230804,123700,72065866,1464,1464,1464,1464,87
20230804,123600,71938498,1468,1468,1468,1468,0
20230804,123500,71938498,1468,1468,1468,1468,0
20230804,123400,71938498,1468,1468,1468,1468,0
20230804,123300,71938498,1468,1468,1468,1468,0
20230804,123200,71938498,1468,1468,1468,1468,0
20230804,123100,71938498,1468,1468,1468,1468,0
20230804,123000,71938498,1468,1468,1468,1468,2
20230804,122900,71935562,1468,1468,1468,1468,0
20230804,122800,71935562,1468,1468,1468,1468,0
20230804,122700,71935562,1468,1468,1468,1468,0
20230804,122600,71935562,1468,1468,1468,1468,0
20230804,122500,71935562,1468,1468,1468,1468,0
20230804,122400,71935562,1468,1468,1468,1468,0
20230804,122300,71935562,1468,1468,1468,1468,0
20230804,122200,71935562,1468,1468,1468,1468,0
20230804,122100,71935562,1468,1468,1468,1468,0
20230804,122000,71935562,1468,1468,1468,1468,0
20230804,121900,71935562,1468,1468,1468,1468,204
20230804,121800,71636090,1468,1470,1470,1468,1844
20230804,121700,68927452,1471,1471,1471,1471,0
20230804,121600,68927452,1471,1471,1471,1471,0
20230804,121500,68927452,1471,1471,1471,1471,6
20230804,121400,68918626,1471,1471,1471,1471,24
20230804,121300,68883322,1470,1470,1470,1470,0
20230804,121200,68883322,1470,1470,1470,1470,230
20230804,121100,68545222,1470,1470,1470,1469,2752
20230804,121000,64499833,1469,1468,1469,1467,2040
20230804,120900,61504112,1469,1469,1469,1469,0
20230804,120800,61504112,1469,1469,1469,1469,0
20230804,120700,61504112,1469,1469,1469,1469,0
20230804,120600,61504112,1469,1469,1469,1469,0
20230804,120500,61504112,1469,1469,1469,1469,0
20230804,120400,61504112,1469,1469,1469,1469,2
20230804,120300,61501174,1470,1470,1470,1470,80
20230804,120200,61383574,1469,1469,1469,1469,0
20230804,120100,61383574,1469,1469,1469,1469,0
20230804,120000,61383574,1469,1469,1469,1469,0
20230804,115900,61383574,1469,1469,1469,1469,0
20230804,115800,61383574,1469,1469,1469,1469,0
20230804,115700,61383574,1469,1469,1469,1469,100
20230804,115600,61236674,1469,1469,1469,1469,0
20230804,115500,61236674,1469,1466,1469,1466,11
20230804,115400,61220521,1465,1465,1465,1464,323
20230804,115300,60747327,1465,1465,1465,1465,3
20230804,115200,60742932,1464,1464,1464,1464,1
20230804,115100,60741468,1463,1463,1463,1463,135
20230804,115000,60543963,1462,1462,1462,1462,1
20230804,114900,60542501,1462,1462,1462,1462,0
20230804,114800,60542501,1462,1460,1462,1460,3324
20230804,114700,55682846,1460,1462,1462,1460,3
20230804,114600,55678464,1460,1462,1462,1460,78
20230804,114500,55564570,1461,1461,1462,1461,5
20230804,114400,55557263,1462,1462,1462,1462,1
20230804,114300,55555801,1460,1460,1460,1460,70
20230804,114200,55453601,1461,1461,1461,1461,2
20230804,114100,55450679,1461,1461,1462,1461,3
20230804,114000,55446295,1462,1462,1462,1461,6
20230804,113900,55437525,1461,1462,1462,1461,3
20230804,113800,55433141,1463,1463,1463,1463,0
20230804,113700,55433141,1463,1461,1463,1461,35
20230804,113600,55381938,1462,1463,1463,1462,2
20230804,113500,55379013,1463,1463,1463,1463,0
20230804,113400,55379013,1463,1463,1463,1463,0
20230804,113300,55379013,1463,1463,1463,1463,0
20230804,113200,55379013,1463,1463,1463,1463,0
20230804,113100,55379013,1463,1463,1463,1463,0
20230804,113000,55379013,1463,1463,1463,1463,0
20230804,112900,55379013,1463,1463,1463,1463,0
20230804,112800,55379013,1463,1463,1463,1463,0
20230804,112700,55379013,1463,1463,1463,1463,0
20230804,112600,55379013,1463,1463,1463,1463,0
20230804,112500,55379013,1463,1463,1463,1463,1
20230804,112400,55377550,1460,1460,1460,1460,0
20230804,112300,55377550,1460,1460,1460,1460,312
20230804,112200,54922030,1460,1460,1460,1460,0
20230804,112100,54922030,1460,1460,1460,1460,50
20230804,112000,54849030,1460,1460,1460,1460,50
20230804,111900,54776030,1462,1462,1462,1462,0
20230804,111800,54776030,1462,1462,1462,1462,0
20230804,111700,54776030,1462,1462,1462,1462,0
20230804,111600,54776030,1462,1462,1462,1462,0
20230804,111500,54776030,1462,1462,1462,1462,0
20230804,111400,54776030,1462,1462,1462,1462,0
20230804,111300,54776030,1462,1463,1463,1462,2180
20230804,111200,51588800,1463,1463,1463,1463,0
20230804,111100,51588800,1463,1463,1463,1463,0
20230804,111000,51588800,1463,1463,1463,1463,0
20230804,110900,51588800,1463,1463,1463,1463,0
20230804,110800,51588800,1463,1463,1463,1463,0
20230804,110700,51588800,1463,1463,1463,1463,0
20230804,110600,51588800,1463,1463,1463,1463,0
20230804,110500,51588800,1463,1463,1463,1463,0
20230804,110400,51588800,1463,1464,1465,1463,54
20230804,110300,51509786,1471,1471,1471,1471,0
20230804,110200,51509786,1471,1471,1471,1471,51
20230804,110100,51434765,1472,1472,1472,1472,0
20230804,110000,51434765,1472,1472,1472,1472,0
20230804,105900,51434765,1472,1472,1472,1472,0
20230804,105800,51434765,1472,1471,1472,1471,206
20230804,105700,51131599,1463,1463,1463,1463,0
20230804,105600,51131599,1463,1463,1463,1463,0
20230804,105500,51131599,1463,1467,1467,1463,82
20230804,105400,51011333,1467,1467,1467,1467,0
20230804,105300,51011333,1467,1467,1467,1467,89
20230804,105200,50880770,1470,1472,1472,1470,1324
20230804,105100,48934051,1472,1472,1472,1472,3
20230804,105000,48929635,1473,1473,1473,1473,0
20230804,104900,48929635,1473,1473,1473,1473,0
20230804,104800,48929635,1473,1473,1473,1473,1
20230804,104700,48928162,1479,1478,1479,1478,41
20230804,104600,48867524,1479,1479,1479,1479,0
20230804,104500,48867524,1479,1479,1479,1479,0
20230804,104400,48867524,1479,1479,1479,1479,0
20230804,104300,48867524,1479,1479,1479,1479,0
20230804,104200,48867524,1479,1479,1479,1479,0
20230804,104100,48867524,1479,1479,1479,1479,2
20230804,104000,48864566,1479,1479,1479,1479,40
20230804,103900,48805406,1479,1479,1479,1479,26
20230804,103800,48766952,1479,1479,1479,1479,0
20230804,103700,48766952,1479,1479,1479,1479,0
20230804,103600,48766952,1479,1478,1479,1478,53
20230804,103500,48688615,1478,1478,1478,1478,18
20230804,103400,48662011,1478,1478,1478,1478,70
20230804,103300,48558551,1471,1471,1471,1471,0
20230804,103200,48558551,1471,1471,1471,1471,0
20230804,103100,48558551,1471,1471,1471,1471,0
20230804,103000,48558551,1471,1471,1471,1471,0
20230804,102900,48558551,1471,1471,1471,1471,0
20230804,102800,48558551,1471,1471,1471,1471,0
20230804,102700,48558551,1471,1471,1471,1471,0
20230804,102600,48558551,1471,1471,1471,1471,0
20230804,102500,48558551,1471,1472,1472,1471,3
20230804,102400,48554137,1471,1471,1471,1471,0
20230804,102300,48554137,1471,1474,1474,1470,501
20230804,102200,47816595,1473,1473,1473,1473,1
20230804,102100,47815122,1478,1478,1478,1478,43
20230804,102000,47751568,1477,1477,1477,1477,3
20230804,101900,47747137,1478,1478,1478,1478,0
20230804,101800,47747137,1478,1478,1478,1478,0
20230804,101700,47747137,1478,1478,1478,1478,0
20230804,101600,47747137,1478,1478,1478,1478,0
20230804,101500,47747137,1478,1478,1478,1478,0
20230804,101400,47747137,1478,1478,1478,1478,1
20230804,101300,47745659,1478,1478,1478,1478,133
20230804,101200,47549085,1481,1481,1481,1481,0
20230804,101100,47549085,1481,1481,1481,1481,1
20230804,101000,47547604,1478,1478,1478,1478,0
20230804,100900,47547604,1478,1478,1478,1478,0
20230804,100800,47547604,1478,1478,1478,1478,0
20230804,100700,47547604,1478,1478,1478,1478,0
20230804,100600,47547604,1478,1478,1478,1478,0
20230804,100500,47547604,1478,1478,1478,1478,0
20230804,100400,47547604,1478,1480,1480,1478,873
20230804,100300,46257304,1481,1481,1481,1481,19
20230804,100200,46229165,1481,1481,1481,1481,111
20230804,100100,46064774,1484,1484,1484,1484,3
20230804,100000,46060322,1485,1485,1485,1485,0
20230804,095900,46060322,1485,1485,1485,1485,0
20230804,095800,46060322,1485,1485,1487,1485,2708
20230804,095700,42038741,1485,1485,1485,1485,122
20230804,095600,41857571,1485,1485,1485,1485,1639
20230804,095500,39423656,1488,1488,1488,1488,0
20230804,095400,39423656,1488,1488,1488,1488,0
20230804,095300,39423656,1488,1486,1488,1486,3
20230804,095200,39419195,1485,1485,1485,1485,0
20230804,095100,39419195,1485,1485,1485,1485,1059
20230804,095000,37846580,1485,1485,1485,1485,1003
20230804,094900,36357125,1485,1485,1485,1485,601
20230804,094800,35464640,1484,1484,1484,1484,21
20230804,094700,35433476,1484,1484,1484,1484,198
20230804,094600,35139644,1485,1485,1485,1485,0
20230804,094500,35139644,1485,1485,1485,1485,9
20230804,094400,35126279,1485,1485,1485,1485,0
20230804,094300,35126279,1485,1485,1485,1485,0
20230804,094200,35126279,1485,1484,1485,1484,1880
20230804,094100,32334574,1485,1485,1485,1485,0
20230804,094000,32334574,1485,1485,1485,1485,0
20230804,093900,32334574,1485,1485,1485,1485,0
20230804,093800,32334574,1485,1485,1485,1485,0
20230804,093700,32334574,1485,1479,1485,1479,884
20230804,093600,31024933,1472,1472,1472,1472,74
20230804,093500,30916005,1479,1479,1479,1479,2
20230804,093400,30913047,1479,1477,1479,1477,3762
20230804,093300,25350245,1479,1479,1479,1479,1
20230804,093200,25348766,1479,1473,1479,1472,1401
20230804,093100,23286088,1478,1479,1479,1478,3
20230804,093000,23281652,1479,1479,1479,1479,0
20230804,092900,23281652,1479,1480,1480,1472,9
20230804,092800,23268389,1472,1472,1480,1472,554
20230804,092700,22451828,1470,1470,1470,1470,0
20230804,092600,22451828,1470,1470,1470,1470,0
20230804,092500,22451828,1470,1470,1470,1470,0
20230804,092400,22451828,1470,1470,1470,1470,0
20230804,092300,22451828,1470,1470,1470,1470,0
20230804,092200,22451828,1470,1470,1470,1470,0
20230804,092100,22451828,1470,1470,1470,1470,1000
20230804,092000,20981828,1470,1463,1470,1463,1041
20230804,091900,19456561,1462,1462,1462,1462,34
20230804,091800,19406853,1455,1455,1455,1455,0
20230804,091700,19406853,1455,1455,1455,1455,0
20230804,091600,19406853,1455,1455,1455,1455,0
20230804,091500,19406853,1455,1461,1461,1455,943
20230804,091400,18029136,1464,1464,1464,1464,0
20230804,091300,18029136,1464,1464,1464,1461,103
20230804,091200,17878347,1465,1465,1465,1465,1
20230804,091100,17876882,1461,1461,1464,1461,3093
20230804,091000,13357814,1460,1458,1460,1458,518
20230804,090900,12601940,1457,1456,1458,1455,19
20230804,090800,12574256,1456,1452,1456,1451,32
20230804,090700,12527760,1453,1449,1453,1449,90
20230804,090600,12397059,1449,1441,1449,1441,200
20230804,090500,12108059,1449,1450,1450,1449,102
20230804,090400,11960259,1450,1450,1450,1450,0
20230804,090300,11960259,1450,1440,1450,1433,1526
20230804,090200,9768320,1444,1444,1444,1444,4773
20230804,090100,2876108,1444,1420,1444,1420,363
20230804,090000,2352276,1444,1444,1444,1444,1629