KissMeData/084870/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194200,90263417,1788,1788,1788,1788,625
20230801,194100,90263417,1788,1788,1788,1788,0
20230801,194000,90263417,1788,1788,1788,1788,0
20230801,193900,90263417,1788,1788,1788,1788,0
20230801,193800,90263417,1788,1788,1788,1788,0
20230801,193700,90263417,1788,1788,1788,1788,0
20230801,193600,90263417,1788,1788,1788,1788,0
20230801,193500,90263417,1788,1788,1788,1788,0
20230801,193400,90263417,1788,1788,1788,1788,0
20230801,193300,90263417,1788,1788,1788,1788,0
20230801,193200,90263417,1788,1788,1788,1788,0
20230801,193100,90263417,1788,1788,1788,1788,0
20230801,193000,90263417,1788,1788,1788,1788,0
20230801,192900,90263417,1788,1788,1788,1788,0
20230801,192800,90263417,1788,1788,1788,1788,0
20230801,192700,90263417,1788,1788,1788,1788,0
20230801,192600,90263417,1788,1788,1788,1788,0
20230801,192500,90263417,1788,1788,1788,1788,0
20230801,192400,90263417,1788,1788,1788,1788,0
20230801,192300,90263417,1788,1788,1788,1788,0
20230801,192200,90263417,1788,1788,1788,1788,0
20230801,192100,90263417,1788,1788,1788,1788,0
20230801,192000,90263417,1788,1788,1788,1788,0
20230801,191900,90263417,1788,1788,1788,1788,0
20230801,191800,90263417,1788,1788,1788,1788,0
20230801,191700,90263417,1788,1788,1788,1788,0
20230801,191600,90263417,1788,1788,1788,1788,0
20230801,191500,90263417,1788,1788,1788,1788,0
20230801,191400,90263417,1788,1788,1788,1788,0
20230801,191300,90263417,1788,1788,1788,1788,0
20230801,191200,90263417,1788,1788,1788,1788,625
20230801,191100,90263417,1788,1788,1788,1788,0
20230801,191000,90263417,1788,1788,1788,1788,0
20230801,190900,90263417,1788,1788,1788,1788,0
20230801,190800,90263417,1788,1788,1788,1788,0
20230801,190700,90263417,1788,1788,1788,1788,0
20230801,190600,90263417,1788,1788,1788,1788,0
20230801,190500,90263417,1788,1788,1788,1788,0
20230801,190400,90263417,1788,1788,1788,1788,0
20230801,190300,90263417,1788,1788,1788,1788,0
20230801,190200,90263417,1788,1788,1788,1788,0
20230801,190100,90263417,1788,1788,1788,1788,0
20230801,190000,90263417,1788,1788,1788,1788,0
20230801,185900,90263417,1788,1788,1788,1788,0
20230801,185800,90263417,1788,1788,1788,1788,0
20230801,185700,90263417,1788,1788,1788,1788,0
20230801,185600,90263417,1788,1788,1788,1788,0
20230801,185500,90263417,1788,1788,1788,1788,0
20230801,185400,90263417,1788,1788,1788,1788,0
20230801,185300,90263417,1788,1788,1788,1788,0
20230801,185200,90263417,1788,1788,1788,1788,0
20230801,185100,90263417,1788,1788,1788,1788,0
20230801,185000,90263417,1788,1788,1788,1788,0
20230801,184900,90263417,1788,1788,1788,1788,0
20230801,184800,90263417,1788,1788,1788,1788,0
20230801,184700,90263417,1788,1788,1788,1788,0
20230801,184600,90263417,1788,1788,1788,1788,0
20230801,184500,90263417,1788,1788,1788,1788,0
20230801,184400,90263417,1788,1788,1788,1788,0
20230801,184300,90263417,1788,1788,1788,1788,0
20230801,184200,90263417,1788,1788,1788,1788,625
20230801,184100,90263417,1788,1788,1788,1788,0
20230801,184000,90263417,1788,1788,1788,1788,0
20230801,183900,90263417,1788,1788,1788,1788,0
20230801,183800,90263417,1788,1788,1788,1788,0
20230801,183700,90263417,1788,1788,1788,1788,0
20230801,183600,90263417,1788,1788,1788,1788,0
20230801,183500,90263417,1788,1788,1788,1788,0
20230801,183400,90263417,1788,1788,1788,1788,0
20230801,183300,90263417,1788,1788,1788,1788,0
20230801,183200,90263417,1788,1788,1788,1788,0
20230801,183100,90263417,1788,1788,1788,1788,0
20230801,183000,90263417,1788,1788,1788,1788,0
20230801,182900,90263417,1788,1788,1788,1788,0
20230801,182800,90263417,1788,1788,1788,1788,0
20230801,182700,90263417,1788,1788,1788,1788,0
20230801,182600,90263417,1788,1788,1788,1788,0
20230801,182500,90263417,1788,1788,1788,1788,0
20230801,182400,90263417,1788,1788,1788,1788,0
20230801,182300,90263417,1788,1788,1788,1788,0
20230801,182200,90263417,1788,1788,1788,1788,0
20230801,182100,90263417,1788,1788,1788,1788,0
20230801,182000,90263417,1788,1788,1788,1788,0
20230801,181900,90263417,1788,1788,1788,1788,0
20230801,181800,90263417,1788,1788,1788,1788,0
20230801,181700,90263417,1788,1788,1788,1788,0
20230801,181600,90263417,1788,1788,1788,1788,0
20230801,181500,90263417,1788,1788,1788,1788,0
20230801,181400,90263417,1788,1788,1788,1788,0
20230801,181300,90263417,1788,1788,1788,1788,0
20230801,181200,90263417,1788,1788,1788,1788,625
20230801,181100,90263417,1788,1788,1788,1788,0
20230801,181000,90263417,1788,1788,1788,1788,0
20230801,180900,90263417,1788,1788,1788,1788,0
20230801,180800,90263417,1788,1788,1788,1788,0
20230801,180700,90263417,1788,1788,1788,1788,0
20230801,180600,90263417,1788,1788,1788,1788,0
20230801,180500,90263417,1788,1788,1788,1788,0
20230801,180400,90263417,1788,1788,1788,1788,0
20230801,180300,90263417,1788,1788,1788,1788,0
20230801,180200,90263417,1788,1788,1788,1788,0
20230801,180100,90263417,1788,1788,1788,1788,0
20230801,180000,90263417,1788,1788,1788,1788,0
20230801,175900,90263417,1788,1788,1788,1788,0
20230801,175800,90263417,1788,1788,1788,1788,0
20230801,175700,90263417,1788,1788,1788,1788,0
20230801,175600,90263417,1788,1788,1788,1788,0
20230801,175500,90263417,1788,1788,1788,1788,0
20230801,175400,90263417,1788,1788,1788,1788,0
20230801,175300,90263417,1788,1788,1788,1788,0
20230801,175200,90263417,1788,1788,1788,1788,0
20230801,175100,90263417,1788,1788,1788,1788,0
20230801,175000,90263417,1788,1788,1788,1788,0
20230801,174900,90263417,1788,1788,1788,1788,0
20230801,174800,90263417,1788,1788,1788,1788,0
20230801,174700,90263417,1788,1788,1788,1788,0
20230801,174600,90263417,1788,1788,1788,1788,0
20230801,174500,90263417,1788,1788,1788,1788,0
20230801,174400,90263417,1788,1788,1788,1788,0
20230801,174300,90263417,1788,1788,1788,1788,0
20230801,174200,90263417,1788,1788,1788,1788,625
20230801,174100,90263417,1788,1788,1788,1788,0
20230801,174000,90263417,1788,1788,1788,1788,0
20230801,173900,90263417,1788,1788,1788,1788,0
20230801,173800,90263417,1788,1788,1788,1788,0
20230801,173700,90263417,1788,1788,1788,1788,0
20230801,173600,90263417,1788,1788,1788,1788,0
20230801,173500,90263417,1788,1788,1788,1788,0
20230801,173400,90263417,1788,1788,1788,1788,0
20230801,173300,90263417,1788,1788,1788,1788,0
20230801,173200,90263417,1788,1788,1788,1788,0
20230801,173100,90263417,1788,1788,1788,1788,0
20230801,173000,90263417,1788,1788,1788,1788,0
20230801,172900,90263417,1788,1788,1788,1788,0
20230801,172800,90263417,1788,1788,1788,1788,0
20230801,172700,90263417,1788,1788,1788,1788,0
20230801,172600,90263417,1788,1788,1788,1788,0
20230801,172500,90263417,1788,1788,1788,1788,0
20230801,172400,90263417,1788,1788,1788,1788,0
20230801,172300,90263417,1788,1788,1788,1788,0
20230801,172200,90263417,1788,1788,1788,1788,0
20230801,172100,90263417,1788,1788,1788,1788,0
20230801,172000,90263417,1788,1788,1788,1788,0
20230801,171900,90263417,1788,1788,1788,1788,0
20230801,171800,90263417,1788,1788,1788,1788,0
20230801,171700,90263417,1788,1788,1788,1788,0
20230801,171600,90263417,1788,1788,1788,1788,0
20230801,171500,90263417,1788,1788,1788,1788,0
20230801,171400,90263417,1788,1788,1788,1788,0
20230801,171300,90263417,1788,1788,1788,1788,0
20230801,171200,90263417,1788,1788,1788,1788,625
20230801,171100,90263417,1788,1788,1788,1788,0
20230801,171000,90263417,1788,1788,1788,1788,0
20230801,170900,90263417,1788,1788,1788,1788,0
20230801,170800,90263417,1788,1788,1788,1788,0
20230801,170700,90263417,1788,1788,1788,1788,0
20230801,170600,90263417,1788,1788,1788,1788,0
20230801,170500,90263417,1788,1788,1788,1788,0
20230801,170400,90263417,1788,1788,1788,1788,0
20230801,170300,90263417,1788,1788,1788,1788,0
20230801,170200,90263417,1788,1788,1788,1788,0
20230801,170100,90263417,1788,1788,1788,1788,0
20230801,170000,90263417,1788,1788,1788,1788,0
20230801,165900,90263417,1788,1788,1788,1788,0
20230801,165800,90263417,1788,1788,1788,1788,0
20230801,165700,90263417,1788,1788,1788,1788,0
20230801,165600,90263417,1788,1788,1788,1788,0
20230801,165500,90263417,1788,1788,1788,1788,0
20230801,165400,90263417,1788,1788,1788,1788,0
20230801,165300,90263417,1788,1788,1788,1788,0
20230801,165200,90263417,1788,1788,1788,1788,0
20230801,165100,90263417,1788,1788,1788,1788,0
20230801,165000,90263417,1788,1788,1788,1788,0
20230801,164900,90263417,1788,1788,1788,1788,0
20230801,164800,90263417,1788,1788,1788,1788,0
20230801,164700,90263417,1788,1788,1788,1788,0
20230801,164600,90263417,1788,1788,1788,1788,0
20230801,164500,90263417,1788,1788,1788,1788,0
20230801,164400,90263417,1788,1788,1788,1788,0
20230801,164300,90263417,1788,1788,1788,1788,0
20230801,164200,90263417,1788,1788,1788,1788,625
20230801,164100,90263417,1788,1788,1788,1788,0
20230801,164000,90263417,1788,1788,1788,1788,0
20230801,163900,90263417,1788,1788,1788,1788,0
20230801,163800,90263417,1788,1788,1788,1788,0
20230801,163700,90263417,1788,1788,1788,1788,0
20230801,163600,90263417,1788,1788,1788,1788,0
20230801,163500,90263417,1788,1788,1788,1788,0
20230801,163400,90263417,1788,1788,1788,1788,0
20230801,163300,90263417,1788,1788,1788,1788,0
20230801,163200,90263417,1788,1788,1788,1788,0
20230801,163100,90263417,1788,1788,1788,1788,0
20230801,163000,90263417,1788,1788,1788,1788,0
20230801,162900,90263417,1788,1788,1788,1788,0
20230801,162800,90263417,1788,1788,1788,1788,0
20230801,162700,90263417,1788,1788,1788,1788,0
20230801,162600,90263417,1788,1788,1788,1788,0
20230801,162500,90263417,1788,1788,1788,1788,0
20230801,162400,90263417,1788,1788,1788,1788,0
20230801,162300,90263417,1788,1788,1788,1788,0
20230801,162200,90263417,1788,1788,1788,1788,0
20230801,162100,90263417,1788,1788,1788,1788,0
20230801,162000,90263417,1788,1788,1788,1788,0
20230801,161900,90263417,1788,1788,1788,1788,0
20230801,161800,90263417,1788,1788,1788,1788,0
20230801,161700,90263417,1788,1788,1788,1788,0
20230801,161600,90263417,1788,1788,1788,1788,0
20230801,161500,90263417,1788,1788,1788,1788,0
20230801,161400,90263417,1788,1788,1788,1788,0
20230801,161300,90263417,1788,1788,1788,1788,0
20230801,161200,90263417,1788,1788,1788,1788,625
20230801,161100,90263417,1788,1788,1788,1788,0
20230801,161000,90263417,1788,1788,1788,1788,0
20230801,160900,90263417,1788,1788,1788,1788,0
20230801,160800,90263417,1788,1788,1788,1788,0
20230801,160700,90263417,1788,1788,1788,1788,0
20230801,160600,90263417,1788,1788,1788,1788,0
20230801,160500,90263417,1788,1788,1788,1788,0
20230801,160400,90263417,1788,1788,1788,1788,0
20230801,160300,90263417,1788,1788,1788,1788,0
20230801,160200,90263417,1788,1788,1788,1788,0
20230801,160100,90263417,1788,1788,1788,1788,0
20230801,160000,90263417,1788,1788,1788,1788,0
20230801,155900,90263417,1788,1788,1788,1788,0
20230801,155800,90263417,1788,1788,1788,1788,0
20230801,155700,90263417,1788,1788,1788,1788,0
20230801,155600,90263417,1788,1788,1788,1788,0
20230801,155500,90263417,1788,1788,1788,1788,0
20230801,155400,90263417,1788,1788,1788,1788,0
20230801,155300,90263417,1788,1788,1788,1788,0
20230801,155200,90263417,1788,1788,1788,1788,0
20230801,155100,90263417,1788,1788,1788,1788,0
20230801,155000,90263417,1788,1788,1788,1788,0
20230801,154900,90263417,1788,1788,1788,1788,0
20230801,154800,90263417,1788,1788,1788,1788,0
20230801,154700,90263417,1788,1788,1788,1788,0
20230801,154600,90263417,1788,1788,1788,1788,0
20230801,154500,90263417,1788,1788,1788,1788,0
20230801,154400,90263417,1788,1788,1788,1788,0
20230801,154300,90263417,1788,1788,1788,1788,0
20230801,154200,90263417,1788,1788,1788,1788,625
20230801,154100,90263417,1788,1788,1788,1788,0
20230801,154000,90263417,1788,1788,1788,1788,0
20230801,153900,90263417,1788,1788,1788,1788,0
20230801,153800,90263417,1788,1788,1788,1788,0
20230801,153700,90263417,1788,1788,1788,1788,0
20230801,153600,90263417,1788,1788,1788,1788,0
20230801,153500,90263417,1788,1788,1788,1788,0
20230801,153400,90263417,1788,1788,1788,1788,0
20230801,153300,90263417,1788,1788,1788,1788,0
20230801,153200,90263417,1788,1788,1788,1788,0
20230801,153100,90263417,1788,1788,1788,1788,0
20230801,153000,90263417,1788,1788,1788,1788,625
20230801,152900,89145917,1779,1779,1779,1779,0
20230801,152800,89145917,1779,1779,1779,1779,0
20230801,152700,89145917,1779,1779,1779,1779,0
20230801,152600,89145917,1779,1779,1779,1779,0
20230801,152500,89145917,1779,1779,1779,1779,0
20230801,152400,89145917,1779,1779,1779,1779,0
20230801,152300,89145917,1779,1779,1779,1779,0
20230801,152200,89145917,1779,1779,1779,1779,0
20230801,152100,89145917,1779,1779,1779,1779,0
20230801,152000,89145917,1779,1779,1779,1779,0
20230801,151900,89145917,1779,1779,1779,1779,0
20230801,151800,89145917,1779,1779,1779,1779,0
20230801,151700,89145917,1779,1779,1779,1779,0
20230801,151600,89145917,1779,1779,1779,1779,0
20230801,151500,89145917,1779,1773,1779,1772,336
20230801,151400,88550444,1780,1780,1780,1780,0
20230801,151300,88550444,1780,1780,1780,1780,0
20230801,151200,88550444,1780,1780,1780,1780,0
20230801,151100,88550444,1780,1780,1780,1780,0
20230801,151000,88550444,1780,1780,1780,1780,0
20230801,150900,88550444,1780,1780,1780,1780,0
20230801,150800,88550444,1780,1780,1780,1780,0
20230801,150700,88550444,1780,1774,1780,1774,301
20230801,150600,88014969,1779,1779,1779,1779,0
20230801,150500,88014969,1779,1779,1779,1773,3
20230801,150400,88009638,1772,1772,1772,1772,230
20230801,150300,87602078,1772,1771,1772,1771,105
20230801,150200,87416019,1772,1772,1772,1772,0
20230801,150100,87416019,1772,1772,1772,1772,0
20230801,150000,87416019,1772,1772,1772,1772,0
20230801,145900,87416019,1772,1772,1772,1772,0
20230801,145800,87416019,1772,1772,1772,1772,0
20230801,145700,87416019,1772,1772,1772,1772,0
20230801,145600,87416019,1772,1772,1772,1772,0
20230801,145500,87416019,1772,1772,1772,1772,0
20230801,145400,87416019,1772,1773,1773,1772,263
20230801,145300,86949883,1779,1779,1779,1779,0
20230801,145200,86949883,1779,1779,1779,1779,0
20230801,145100,86949883,1779,1779,1779,1779,0
20230801,145000,86949883,1779,1779,1779,1779,0
20230801,144900,86949883,1779,1779,1779,1779,0
20230801,144800,86949883,1779,1779,1779,1779,0
20230801,144700,86949883,1779,1779,1779,1779,1
20230801,144600,86948104,1780,1780,1780,1780,0
20230801,144500,86948104,1780,1781,1781,1762,4
20230801,144400,86941001,1761,1758,1781,1758,3227
20230801,144300,81265441,1758,1758,1758,1758,500
20230801,144200,80386441,1758,1758,1758,1758,0
20230801,144100,80386441,1758,1758,1758,1758,0
20230801,144000,80386441,1758,1758,1758,1758,0
20230801,143900,80386441,1758,1758,1758,1758,0
20230801,143800,80386441,1758,1758,1758,1758,0
20230801,143700,80386441,1758,1758,1758,1758,0
20230801,143600,80386441,1758,1758,1758,1758,0
20230801,143500,80386441,1758,1758,1758,1758,0
20230801,143400,80386441,1758,1758,1758,1758,0
20230801,143300,80386441,1758,1758,1758,1758,0
20230801,143200,80386441,1758,1758,1758,1758,0
20230801,143100,80386441,1758,1758,1758,1758,0
20230801,143000,80386441,1758,1758,1758,1758,0
20230801,142900,80386441,1758,1758,1758,1758,0
20230801,142800,80386441,1758,1758,1758,1758,0
20230801,142700,80386441,1758,1758,1758,1758,13
20230801,142600,80363587,1758,1758,1758,1758,0
20230801,142500,80363587,1758,1758,1758,1758,0
20230801,142400,80363587,1758,1758,1758,1758,0
20230801,142300,80363587,1758,1758,1758,1758,0
20230801,142200,80363587,1758,1758,1758,1758,0
20230801,142100,80363587,1758,1758,1758,1758,0
20230801,142000,80363587,1758,1758,1758,1758,0
20230801,141900,80363587,1758,1758,1758,1758,2
20230801,141800,80360071,1759,1759,1759,1759,0
20230801,141700,80360071,1759,1759,1759,1759,0
20230801,141600,80360071,1759,1759,1759,1759,0
20230801,141500,80360071,1759,1759,1759,1759,0
20230801,141400,80360071,1759,1759,1759,1759,0
20230801,141300,80360071,1759,1759,1759,1759,0
20230801,141200,80360071,1759,1759,1759,1759,0
20230801,141100,80360071,1759,1759,1759,1759,0
20230801,141000,80360071,1759,1759,1759,1759,0
20230801,140900,80360071,1759,1759,1759,1759,0
20230801,140800,80360071,1759,1759,1759,1759,0
20230801,140700,80360071,1759,1759,1759,1759,0
20230801,140600,80360071,1759,1759,1759,1759,0
20230801,140500,80360071,1759,1759,1759,1759,0
20230801,140400,80360071,1759,1759,1759,1759,0
20230801,140300,80360071,1759,1759,1759,1759,0
20230801,140200,80360071,1759,1759,1759,1759,0
20230801,140100,80360071,1759,1759,1759,1759,0
20230801,140000,80360071,1759,1759,1759,1759,0
20230801,135900,80360071,1759,1759,1759,1759,0
20230801,135800,80360071,1759,1759,1759,1759,0
20230801,135700,80360071,1759,1759,1759,1759,28
20230801,135600,80310819,1759,1759,1759,1759,0
20230801,135500,80310819,1759,1759,1759,1759,0
20230801,135400,80310819,1759,1759,1759,1759,0
20230801,135300,80310819,1759,1759,1759,1759,0
20230801,135200,80310819,1759,1759,1759,1759,0
20230801,135100,80310819,1759,1759,1759,1759,0
20230801,135000,80310819,1759,1760,1760,1759,37
20230801,134900,80245701,1761,1761,1761,1761,0
20230801,134800,80245701,1761,1761,1761,1761,0
20230801,134700,80245701,1761,1761,1761,1761,0
20230801,134600,80245701,1761,1761,1761,1761,0
20230801,134500,80245701,1761,1761,1761,1761,0
20230801,134400,80245701,1761,1766,1766,1761,333
20230801,134300,79658868,1781,1781,1781,1781,0
20230801,134200,79658868,1781,1781,1781,1781,0
20230801,134100,79658868,1781,1781,1781,1766,3
20230801,134000,79653540,1766,1765,1766,1765,3976
20230801,133900,72631940,1766,1766,1766,1766,0
20230801,133800,72631940,1766,1766,1766,1766,0
20230801,133700,72631940,1766,1766,1766,1766,0
20230801,133600,72631940,1766,1766,1766,1766,0
20230801,133500,72631940,1766,1761,1766,1761,55
20230801,133400,72534820,1761,1761,1761,1761,0
20230801,133300,72534820,1761,1761,1761,1761,0
20230801,133200,72534820,1761,1761,1761,1761,0
20230801,133100,72534820,1761,1761,1761,1761,0
20230801,133000,72534820,1761,1761,1761,1761,0
20230801,132900,72534820,1761,1761,1761,1761,0
20230801,132800,72534820,1761,1761,1761,1761,0
20230801,132700,72534820,1761,1761,1761,1761,0
20230801,132600,72534820,1761,1761,1761,1761,0
20230801,132500,72534820,1761,1764,1767,1761,714
20230801,132400,71275538,1764,1764,1764,1764,1
20230801,132300,71273774,1768,1769,1769,1768,51
20230801,132200,71183556,1764,1764,1764,1764,0
20230801,132100,71183556,1764,1764,1764,1764,0
20230801,132000,71183556,1764,1764,1764,1764,0
20230801,131900,71183556,1764,1764,1764,1764,0
20230801,131800,71183556,1764,1764,1764,1764,0
20230801,131700,71183556,1764,1764,1764,1764,0
20230801,131600,71183556,1764,1764,1764,1764,0
20230801,131500,71183556,1764,1764,1764,1764,0
20230801,131400,71183556,1764,1764,1764,1764,0
20230801,131300,71183556,1764,1764,1764,1764,0
20230801,131200,71183556,1764,1764,1764,1764,0
20230801,131100,71183556,1764,1764,1764,1764,0
20230801,131000,71183556,1764,1764,1764,1764,0
20230801,130900,71183556,1764,1764,1764,1764,0
20230801,130800,71183556,1764,1764,1764,1764,0
20230801,130700,71183556,1764,1764,1764,1764,0
20230801,130600,71183556,1764,1764,1764,1764,0
20230801,130500,71183556,1764,1764,1764,1764,0
20230801,130400,71183556,1764,1764,1764,1764,0
20230801,130300,71183556,1764,1764,1764,1764,240
20230801,130200,70760196,1764,1764,1764,1764,0
20230801,130100,70760196,1764,1764,1764,1764,1
20230801,130000,70758432,1764,1764,1764,1764,0
20230801,125900,70758432,1764,1764,1764,1764,0
20230801,125800,70758432,1764,1764,1764,1764,1
20230801,125700,70756668,1784,1784,1784,1784,0
20230801,125600,70756668,1784,1784,1784,1784,0
20230801,125500,70756668,1784,1785,1785,1767,116
20230801,125400,70551565,1767,1764,1785,1764,2145
20230801,125300,66743280,1765,1765,1765,1765,0
20230801,125200,66743280,1765,1771,1771,1765,507
20230801,125100,65847915,1767,1766,1771,1766,400
20230801,125000,65141509,1773,1773,1773,1773,0
20230801,124900,65141509,1773,1773,1773,1773,0
20230801,124800,65141509,1773,1773,1773,1773,0
20230801,124700,65141509,1773,1773,1773,1773,0
20230801,124600,65141509,1773,1773,1773,1773,0
20230801,124500,65141509,1773,1770,1773,1768,3726
20230801,124400,58542902,1771,1771,1771,1771,2039
20230801,124300,54931833,1773,1773,1773,1773,0
20230801,124200,54931833,1773,1772,1773,1772,400
20230801,124100,54222815,1772,1772,1772,1772,0
20230801,124000,54222815,1772,1772,1772,1772,3
20230801,123900,54217499,1772,1772,1772,1772,5
20230801,123800,54208639,1773,1773,1773,1773,0
20230801,123700,54208639,1773,1773,1773,1773,0
20230801,123600,54208639,1773,1773,1773,1773,0
20230801,123500,54208639,1773,1773,1773,1773,0
20230801,123400,54208639,1773,1773,1773,1773,400
20230801,123300,53499439,1771,1771,1771,1771,1
20230801,123200,53497668,1771,1771,1771,1771,0
20230801,123100,53497668,1771,1771,1771,1771,1
20230801,123000,53495897,1771,1771,1771,1771,0
20230801,122900,53495897,1771,1771,1771,1771,0
20230801,122800,53495897,1771,1771,1771,1771,0
20230801,122700,53495897,1771,1771,1771,1771,0
20230801,122600,53495897,1771,1771,1771,1771,225
20230801,122500,53097422,1771,1772,1772,1771,466
20230801,122400,52272124,1773,1773,1773,1773,0
20230801,122300,52272124,1773,1773,1773,1773,0
20230801,122200,52272124,1773,1773,1773,1773,0
20230801,122100,52272124,1773,1773,1773,1773,0
20230801,122000,52272124,1773,1773,1773,1773,0
20230801,121900,52272124,1773,1773,1773,1773,0
20230801,121800,52272124,1773,1773,1773,1773,0
20230801,121700,52272124,1773,1773,1773,1773,0
20230801,121600,52272124,1773,1773,1773,1773,0
20230801,121500,52272124,1773,1773,1773,1773,0
20230801,121400,52272124,1773,1773,1773,1773,0
20230801,121300,52272124,1773,1773,1773,1773,0
20230801,121200,52272124,1773,1773,1773,1773,0
20230801,121100,52272124,1773,1773,1773,1773,0
20230801,121000,52272124,1773,1773,1773,1773,24
20230801,120900,52229572,1774,1774,1774,1774,0
20230801,120800,52229572,1774,1774,1774,1774,1
20230801,120700,52227798,1774,1774,1774,1774,3
20230801,120600,52222476,1778,1778,1778,1778,0
20230801,120500,52222476,1778,1778,1778,1778,0
20230801,120400,52222476,1778,1778,1778,1778,0
20230801,120300,52222476,1778,1778,1778,1778,0
20230801,120200,52222476,1778,1778,1778,1778,0
20230801,120100,52222476,1778,1777,1778,1777,734
20230801,120000,50918129,1783,1782,1783,1777,2001
20230801,115900,47361191,1782,1782,1782,1782,0
20230801,115800,47361191,1782,1782,1782,1782,0
20230801,115700,47361191,1782,1782,1782,1782,0
20230801,115600,47361191,1782,1782,1782,1782,0
20230801,115500,47361191,1782,1782,1782,1782,0
20230801,115400,47361191,1782,1782,1782,1782,0
20230801,115300,47361191,1782,1782,1782,1782,2
20230801,115200,47357627,1782,1782,1782,1782,0
20230801,115100,47357627,1782,1782,1782,1782,1
20230801,115000,47355845,1782,1782,1782,1782,0
20230801,114900,47355845,1782,1782,1782,1782,0
20230801,114800,47355845,1782,1782,1782,1782,0
20230801,114700,47355845,1782,1782,1782,1782,0
20230801,114600,47355845,1782,1782,1782,1782,0
20230801,114500,47355845,1782,1782,1782,1782,0
20230801,114400,47355845,1782,1782,1782,1782,0
20230801,114300,47355845,1782,1782,1782,1782,2
20230801,114200,47352281,1782,1782,1782,1782,0
20230801,114100,47352281,1782,1782,1782,1782,5
20230801,114000,47343371,1782,1782,1782,1782,0
20230801,113900,47343371,1782,1782,1782,1782,0
20230801,113800,47343371,1782,1782,1782,1782,0
20230801,113700,47343371,1782,1782,1782,1782,0
20230801,113600,47343371,1782,1782,1782,1782,0
20230801,113500,47343371,1782,1782,1782,1782,0
20230801,113400,47343371,1782,1782,1782,1782,1
20230801,113300,47341589,1782,1782,1782,1782,6
20230801,113200,47330897,1789,1782,1789,1782,2
20230801,113100,47327326,1789,1789,1789,1789,0
20230801,113000,47327326,1789,1789,1789,1789,0
20230801,112900,47327326,1789,1781,1789,1781,29
20230801,112800,47275453,1789,1789,1789,1789,0
20230801,112700,47275453,1789,1789,1789,1789,0
20230801,112600,47275453,1789,1789,1789,1789,0
20230801,112500,47275453,1789,1789,1789,1789,0
20230801,112400,47275453,1789,1789,1789,1789,0
20230801,112300,47275453,1789,1780,1789,1780,40
20230801,112200,47204244,1790,1790,1790,1790,0
20230801,112100,47204244,1790,1790,1790,1790,0
20230801,112000,47204244,1790,1790,1790,1790,0
20230801,111900,47204244,1790,1790,1790,1790,0
20230801,111800,47204244,1790,1790,1790,1790,0
20230801,111700,47204244,1790,1790,1790,1790,0
20230801,111600,47204244,1790,1790,1790,1790,0
20230801,111500,47204244,1790,1790,1790,1790,0
20230801,111400,47204244,1790,1790,1790,1790,0
20230801,111300,47204244,1790,1786,1790,1786,11
20230801,111200,47184570,1786,1786,1786,1786,6
20230801,111100,47173854,1791,1791,1791,1791,0
20230801,111000,47173854,1791,1791,1791,1791,0
20230801,110900,47173854,1791,1791,1791,1791,1
20230801,110800,47172063,1792,1792,1792,1792,0
20230801,110700,47172063,1792,1792,1792,1792,0
20230801,110600,47172063,1792,1792,1792,1792,0
20230801,110500,47172063,1792,1792,1792,1792,0
20230801,110400,47172063,1792,1792,1792,1792,25
20230801,110300,47127263,1802,1802,1802,1802,0
20230801,110200,47127263,1802,1802,1802,1802,0
20230801,110100,47127263,1802,1802,1802,1802,1
20230801,110000,47125461,1803,1802,1803,1793,18
20230801,105900,47093164,1796,1802,1802,1796,2
20230801,105800,47089566,1802,1795,1802,1795,30
20230801,105700,47035545,1798,1798,1798,1798,0
20230801,105600,47035545,1798,1798,1798,1798,0
20230801,105500,47035545,1798,1796,1798,1796,2
20230801,105400,47031951,1799,1799,1799,1799,0
20230801,105300,47031951,1799,1799,1799,1799,0
20230801,105200,47031951,1799,1799,1799,1799,0
20230801,105100,47031951,1799,1799,1799,1799,0
20230801,105000,47031951,1799,1799,1799,1799,0
20230801,104900,47031951,1799,1799,1799,1799,0
20230801,104800,47031951,1799,1800,1801,1799,480
20230801,104700,46167951,1800,1776,1800,1776,1000
20230801,104600,44370134,1781,1781,1781,1781,0
20230801,104500,44370134,1781,1781,1781,1781,0
20230801,104400,44370134,1781,1781,1781,1781,0
20230801,104300,44370134,1781,1775,1781,1775,2
20230801,104200,44366578,1781,1771,1781,1771,1580
20230801,104100,41566007,1771,1771,1771,1771,0
20230801,104000,41566007,1771,1771,1771,1771,0
20230801,103900,41566007,1771,1771,1771,1771,41
20230801,103800,41493396,1771,1771,1771,1771,14
20230801,103700,41468602,1770,1770,1770,1770,0
20230801,103600,41468602,1770,1770,1770,1770,0
20230801,103500,41468602,1770,1770,1770,1770,0
20230801,103400,41468602,1770,1770,1770,1770,0
20230801,103300,41468602,1770,1770,1770,1770,3
20230801,103200,41463292,1771,1771,1771,1771,0
20230801,103100,41463292,1771,1771,1771,1771,0
20230801,103000,41463292,1771,1771,1771,1771,0
20230801,102900,41463292,1771,1771,1771,1771,18
20230801,102800,41431414,1772,1772,1772,1772,0
20230801,102700,41431414,1772,1772,1772,1772,0
20230801,102600,41431414,1772,1773,1773,1772,16
20230801,102500,41403047,1773,1773,1773,1773,0
20230801,102400,41403047,1773,1773,1773,1773,0
20230801,102300,41403047,1773,1773,1773,1773,0
20230801,102200,41403047,1773,1773,1773,1773,25
20230801,102100,41358722,1776,1776,1776,1776,1
20230801,102000,41356946,1779,1779,1779,1779,0
20230801,101900,41356946,1779,1779,1779,1779,0
20230801,101800,41356946,1779,1785,1785,1779,150
20230801,101700,41089364,1787,1787,1787,1787,0
20230801,101600,41089364,1787,1787,1787,1787,0
20230801,101500,41089364,1787,1787,1787,1787,0
20230801,101400,41089364,1787,1787,1787,1787,0
20230801,101300,41089364,1787,1787,1787,1787,1
20230801,101200,41087577,1774,1774,1774,1774,1
20230801,101100,41085803,1772,1772,1772,1772,1
20230801,101000,41084031,1771,1771,1771,1771,0
20230801,100900,41084031,1771,1771,1771,1771,0
20230801,100800,41084031,1771,1771,1771,1771,0
20230801,100700,41084031,1771,1771,1771,1771,0
20230801,100600,41084031,1771,1773,1773,1771,802
20230801,100500,39662177,1773,1773,1773,1773,0
20230801,100400,39662177,1773,1773,1773,1773,0
20230801,100300,39662177,1773,1773,1773,1773,20
20230801,100200,39626717,1790,1790,1790,1790,0
20230801,100100,39626717,1790,1773,1790,1773,2
20230801,100000,39623154,1773,1773,1773,1773,1443
20230801,095900,37064715,1778,1779,1779,1778,9
20230801,095800,37048711,1790,1779,1790,1779,2
20230801,095700,37045142,1791,1779,1791,1779,2
20230801,095600,37041572,1778,1774,1778,1774,184
20230801,095500,36714424,1773,1773,1773,1773,3
20230801,095400,36709105,1773,1774,1774,1773,120
20230801,095300,36496284,1774,1774,1774,1774,12
20230801,095200,36474996,1779,1779,1779,1779,1
20230801,095100,36473217,1779,1773,1779,1773,122
20230801,095000,36256185,1773,1773,1773,1773,0
20230801,094900,36256185,1773,1773,1773,1773,0
20230801,094800,36256185,1773,1773,1773,1773,0
20230801,094700,36256185,1773,1773,1773,1773,0
20230801,094600,36256185,1773,1773,1773,1773,0
20230801,094500,36256185,1773,1773,1773,1773,0
20230801,094400,36256185,1773,1773,1773,1773,154
20230801,094300,35983143,1773,1773,1773,1773,2
20230801,094200,35979597,1773,1773,1773,1773,0
20230801,094100,35979597,1773,1773,1773,1773,0
20230801,094000,35979597,1773,1773,1773,1773,360
20230801,093900,35341317,1773,1773,1773,1773,35
20230801,093800,35279262,1791,1791,1791,1791,0
20230801,093700,35279262,1791,1791,1791,1791,1
20230801,093600,35277471,1778,1778,1778,1778,19
20230801,093500,35243689,1792,1777,1792,1777,172
20230801,093400,34938030,1793,1793,1793,1793,1
20230801,093300,34936237,1776,1776,1776,1776,6
20230801,093200,34925581,1793,1793,1793,1793,0
20230801,093100,34925581,1793,1775,1793,1775,4
20230801,093000,34918445,1775,1766,1800,1766,1447
20230801,092900,32318619,1765,1765,1765,1765,92
20230801,092800,32156239,1765,1765,1765,1765,0
20230801,092700,32156239,1765,1782,1782,1765,106
20230801,092600,31969024,1783,1767,1783,1767,133
20230801,092500,31732274,1775,1775,1775,1775,0
20230801,092400,31732274,1775,1775,1775,1775,0
20230801,092300,31732274,1775,1775,1775,1775,0
20230801,092200,31732274,1775,1766,1775,1766,2
20230801,092100,31728733,1775,1765,1775,1765,194
20230801,092000,31386313,1765,1764,1765,1764,113
20230801,091900,31186894,1765,1765,1765,1765,67
20230801,091800,31068639,1765,1765,1765,1765,28
20230801,091700,31019219,1771,1771,1771,1771,250
20230801,091600,30576469,1760,1760,1760,1760,0
20230801,091500,30576469,1760,1760,1760,1760,27
20230801,091400,30528949,1780,1762,1780,1760,252
20230801,091300,30083591,1781,1767,1781,1767,601
20230801,091200,29021323,1767,1767,1767,1767,0
20230801,091100,29021323,1767,1757,1767,1757,2
20230801,091000,29017799,1757,1777,1778,1757,1379
20230801,090900,26594855,1758,1763,1779,1758,1270
20230801,090800,24356887,1782,1782,1782,1782,0
20230801,090700,24356887,1782,1781,1782,1781,1200
20230801,090600,22218762,1781,1778,1781,1778,4
20230801,090500,22211647,1781,1765,1781,1765,108
20230801,090400,22021011,1765,1767,1768,1765,89
20230801,090300,21863870,1782,1783,1783,1782,7124
20230801,090200,9168812,1798,1798,1798,1798,0
20230801,090100,9168812,1798,1797,1798,1797,302
20230801,090000,8626097,1799,1786,1799,1782,4802