KissMeData/084870/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194100,63335458,1749,1749,1749,1749,543
20230802,194000,63335458,1749,1749,1749,1749,0
20230802,193900,63335458,1749,1749,1749,1749,0
20230802,193800,63335458,1749,1749,1749,1749,0
20230802,193700,63335458,1749,1749,1749,1749,0
20230802,193600,63335458,1749,1749,1749,1749,0
20230802,193500,63335458,1749,1749,1749,1749,0
20230802,193400,63335458,1749,1749,1749,1749,0
20230802,193300,63335458,1749,1749,1749,1749,0
20230802,193200,63335458,1749,1749,1749,1749,0
20230802,193100,63335458,1749,1749,1749,1749,0
20230802,193000,63335458,1749,1749,1749,1749,0
20230802,192900,63335458,1749,1749,1749,1749,0
20230802,192800,63335458,1749,1749,1749,1749,0
20230802,192700,63335458,1749,1749,1749,1749,0
20230802,192600,63335458,1749,1749,1749,1749,0
20230802,192500,63335458,1749,1749,1749,1749,0
20230802,192400,63335458,1749,1749,1749,1749,0
20230802,192300,63335458,1749,1749,1749,1749,0
20230802,192200,63335458,1749,1749,1749,1749,0
20230802,192100,63335458,1749,1749,1749,1749,0
20230802,192000,63335458,1749,1749,1749,1749,0
20230802,191900,63335458,1749,1749,1749,1749,0
20230802,191800,63335458,1749,1749,1749,1749,0
20230802,191700,63335458,1749,1749,1749,1749,0
20230802,191600,63335458,1749,1749,1749,1749,0
20230802,191500,63335458,1749,1749,1749,1749,0
20230802,191400,63335458,1749,1749,1749,1749,0
20230802,191300,63335458,1749,1749,1749,1749,0
20230802,191200,63335458,1749,1749,1749,1749,0
20230802,191100,63335458,1749,1749,1749,1749,543
20230802,191000,63335458,1749,1749,1749,1749,0
20230802,190900,63335458,1749,1749,1749,1749,0
20230802,190800,63335458,1749,1749,1749,1749,0
20230802,190700,63335458,1749,1749,1749,1749,0
20230802,190600,63335458,1749,1749,1749,1749,0
20230802,190500,63335458,1749,1749,1749,1749,0
20230802,190400,63335458,1749,1749,1749,1749,0
20230802,190300,63335458,1749,1749,1749,1749,0
20230802,190200,63335458,1749,1749,1749,1749,0
20230802,190100,63335458,1749,1749,1749,1749,0
20230802,190000,63335458,1749,1749,1749,1749,0
20230802,185900,63335458,1749,1749,1749,1749,0
20230802,185800,63335458,1749,1749,1749,1749,0
20230802,185700,63335458,1749,1749,1749,1749,0
20230802,185600,63335458,1749,1749,1749,1749,0
20230802,185500,63335458,1749,1749,1749,1749,0
20230802,185400,63335458,1749,1749,1749,1749,0
20230802,185300,63335458,1749,1749,1749,1749,0
20230802,185200,63335458,1749,1749,1749,1749,0
20230802,185100,63335458,1749,1749,1749,1749,0
20230802,185000,63335458,1749,1749,1749,1749,0
20230802,184900,63335458,1749,1749,1749,1749,0
20230802,184800,63335458,1749,1749,1749,1749,0
20230802,184700,63335458,1749,1749,1749,1749,0
20230802,184600,63335458,1749,1749,1749,1749,0
20230802,184500,63335458,1749,1749,1749,1749,0
20230802,184400,63335458,1749,1749,1749,1749,0
20230802,184300,63335458,1749,1749,1749,1749,0
20230802,184200,63335458,1749,1749,1749,1749,0
20230802,184100,63335458,1749,1749,1749,1749,543
20230802,184000,63335458,1749,1749,1749,1749,0
20230802,183900,63335458,1749,1749,1749,1749,0
20230802,183800,63335458,1749,1749,1749,1749,0
20230802,183700,63335458,1749,1749,1749,1749,0
20230802,183600,63335458,1749,1749,1749,1749,0
20230802,183500,63335458,1749,1749,1749,1749,0
20230802,183400,63335458,1749,1749,1749,1749,0
20230802,183300,63335458,1749,1749,1749,1749,0
20230802,183200,63335458,1749,1749,1749,1749,0
20230802,183100,63335458,1749,1749,1749,1749,0
20230802,183000,63335458,1749,1749,1749,1749,0
20230802,182900,63335458,1749,1749,1749,1749,0
20230802,182800,63335458,1749,1749,1749,1749,0
20230802,182700,63335458,1749,1749,1749,1749,0
20230802,182600,63335458,1749,1749,1749,1749,0
20230802,182500,63335458,1749,1749,1749,1749,0
20230802,182400,63335458,1749,1749,1749,1749,0
20230802,182300,63335458,1749,1749,1749,1749,0
20230802,182200,63335458,1749,1749,1749,1749,0
20230802,182100,63335458,1749,1749,1749,1749,0
20230802,182000,63335458,1749,1749,1749,1749,0
20230802,181900,63335458,1749,1749,1749,1749,0
20230802,181800,63335458,1749,1749,1749,1749,0
20230802,181700,63335458,1749,1749,1749,1749,0
20230802,181600,63335458,1749,1749,1749,1749,0
20230802,181500,63335458,1749,1749,1749,1749,0
20230802,181400,63335458,1749,1749,1749,1749,0
20230802,181300,63335458,1749,1749,1749,1749,0
20230802,181200,63335458,1749,1749,1749,1749,0
20230802,181100,63335458,1749,1749,1749,1749,543
20230802,181000,63335458,1749,1749,1749,1749,0
20230802,180900,63335458,1749,1749,1749,1749,0
20230802,180800,63335458,1749,1749,1749,1749,0
20230802,180700,63335458,1749,1749,1749,1749,0
20230802,180600,63335458,1749,1749,1749,1749,0
20230802,180500,63335458,1749,1749,1749,1749,0
20230802,180400,63335458,1749,1749,1749,1749,0
20230802,180300,63335458,1749,1749,1749,1749,0
20230802,180200,63335458,1749,1749,1749,1749,0
20230802,180100,63335458,1749,1749,1749,1749,0
20230802,180000,63335458,1749,1749,1749,1749,0
20230802,175900,63335458,1749,1749,1749,1749,0
20230802,175800,63335458,1749,1749,1749,1749,0
20230802,175700,63335458,1749,1749,1749,1749,0
20230802,175600,63335458,1749,1749,1749,1749,0
20230802,175500,63335458,1749,1749,1749,1749,0
20230802,175400,63335458,1749,1749,1749,1749,0
20230802,175300,63335458,1749,1749,1749,1749,0
20230802,175200,63335458,1749,1749,1749,1749,0
20230802,175100,63335458,1749,1749,1749,1749,0
20230802,175000,63335458,1749,1749,1749,1749,0
20230802,174900,63335458,1749,1749,1749,1749,0
20230802,174800,63335458,1749,1749,1749,1749,0
20230802,174700,63335458,1749,1749,1749,1749,0
20230802,174600,63335458,1749,1749,1749,1749,0
20230802,174500,63335458,1749,1749,1749,1749,0
20230802,174400,63335458,1749,1749,1749,1749,0
20230802,174300,63335458,1749,1749,1749,1749,0
20230802,174200,63335458,1749,1749,1749,1749,0
20230802,174100,63335458,1749,1749,1749,1749,543
20230802,174000,63335458,1749,1749,1749,1749,0
20230802,173900,63335458,1749,1749,1749,1749,0
20230802,173800,63335458,1749,1749,1749,1749,0
20230802,173700,63335458,1749,1749,1749,1749,0
20230802,173600,63335458,1749,1749,1749,1749,0
20230802,173500,63335458,1749,1749,1749,1749,0
20230802,173400,63335458,1749,1749,1749,1749,0
20230802,173300,63335458,1749,1749,1749,1749,0
20230802,173200,63335458,1749,1749,1749,1749,0
20230802,173100,63335458,1749,1749,1749,1749,0
20230802,173000,63335458,1749,1749,1749,1749,0
20230802,172900,63335458,1749,1749,1749,1749,0
20230802,172800,63335458,1749,1749,1749,1749,0
20230802,172700,63335458,1749,1749,1749,1749,0
20230802,172600,63335458,1749,1749,1749,1749,0
20230802,172500,63335458,1749,1749,1749,1749,0
20230802,172400,63335458,1749,1749,1749,1749,0
20230802,172300,63335458,1749,1749,1749,1749,0
20230802,172200,63335458,1749,1749,1749,1749,0
20230802,172100,63335458,1749,1749,1749,1749,0
20230802,172000,63335458,1749,1749,1749,1749,0
20230802,171900,63335458,1749,1749,1749,1749,0
20230802,171800,63335458,1749,1749,1749,1749,0
20230802,171700,63335458,1749,1749,1749,1749,0
20230802,171600,63335458,1749,1749,1749,1749,0
20230802,171500,63335458,1749,1749,1749,1749,0
20230802,171400,63335458,1749,1749,1749,1749,0
20230802,171300,63335458,1749,1749,1749,1749,0
20230802,171200,63335458,1749,1749,1749,1749,0
20230802,171100,63335458,1749,1749,1749,1749,543
20230802,171000,63335458,1749,1749,1749,1749,0
20230802,170900,63335458,1749,1749,1749,1749,0
20230802,170800,63335458,1749,1749,1749,1749,0
20230802,170700,63335458,1749,1749,1749,1749,0
20230802,170600,63335458,1749,1749,1749,1749,0
20230802,170500,63335458,1749,1749,1749,1749,0
20230802,170400,63335458,1749,1749,1749,1749,0
20230802,170300,63335458,1749,1749,1749,1749,0
20230802,170200,63335458,1749,1749,1749,1749,0
20230802,170100,63335458,1749,1749,1749,1749,0
20230802,170000,63335458,1749,1749,1749,1749,0
20230802,165900,63335458,1749,1749,1749,1749,0
20230802,165800,63335458,1749,1749,1749,1749,0
20230802,165700,63335458,1749,1749,1749,1749,0
20230802,165600,63335458,1749,1749,1749,1749,0
20230802,165500,63335458,1749,1749,1749,1749,0
20230802,165400,63335458,1749,1749,1749,1749,0
20230802,165300,63335458,1749,1749,1749,1749,0
20230802,165200,63335458,1749,1749,1749,1749,0
20230802,165100,63335458,1749,1749,1749,1749,0
20230802,165000,63335458,1749,1749,1749,1749,0
20230802,164900,63335458,1749,1749,1749,1749,0
20230802,164800,63335458,1749,1749,1749,1749,0
20230802,164700,63335458,1749,1749,1749,1749,0
20230802,164600,63335458,1749,1749,1749,1749,0
20230802,164500,63335458,1749,1749,1749,1749,0
20230802,164400,63335458,1749,1749,1749,1749,0
20230802,164300,63335458,1749,1749,1749,1749,0
20230802,164200,63335458,1749,1749,1749,1749,0
20230802,164100,63335458,1749,1749,1749,1749,543
20230802,164000,63335458,1749,1749,1749,1749,0
20230802,163900,63335458,1749,1749,1749,1749,0
20230802,163800,63335458,1749,1749,1749,1749,0
20230802,163700,63335458,1749,1749,1749,1749,0
20230802,163600,63335458,1749,1749,1749,1749,0
20230802,163500,63335458,1749,1749,1749,1749,0
20230802,163400,63335458,1749,1749,1749,1749,0
20230802,163300,63335458,1749,1749,1749,1749,0
20230802,163200,63335458,1749,1749,1749,1749,0
20230802,163100,63335458,1749,1749,1749,1749,0
20230802,163000,63335458,1749,1749,1749,1749,0
20230802,162900,63335458,1749,1749,1749,1749,0
20230802,162800,63335458,1749,1749,1749,1749,0
20230802,162700,63335458,1749,1749,1749,1749,0
20230802,162600,63335458,1749,1749,1749,1749,0
20230802,162500,63335458,1749,1749,1749,1749,0
20230802,162400,63335458,1749,1749,1749,1749,0
20230802,162300,63335458,1749,1749,1749,1749,0
20230802,162200,63335458,1749,1749,1749,1749,0
20230802,162100,63335458,1749,1749,1749,1749,0
20230802,162000,63335458,1749,1749,1749,1749,0
20230802,161900,63335458,1749,1749,1749,1749,0
20230802,161800,63335458,1749,1749,1749,1749,0
20230802,161700,63335458,1749,1749,1749,1749,0
20230802,161600,63335458,1749,1749,1749,1749,0
20230802,161500,63335458,1749,1749,1749,1749,0
20230802,161400,63335458,1749,1749,1749,1749,0
20230802,161300,63335458,1749,1749,1749,1749,0
20230802,161200,63335458,1749,1749,1749,1749,0
20230802,161100,63335458,1749,1749,1749,1749,543
20230802,161000,63335458,1749,1749,1749,1749,0
20230802,160900,63335458,1749,1749,1749,1749,0
20230802,160800,63335458,1749,1749,1749,1749,0
20230802,160700,63335458,1749,1749,1749,1749,0
20230802,160600,63335458,1749,1749,1749,1749,0
20230802,160500,63335458,1749,1749,1749,1749,0
20230802,160400,63335458,1749,1749,1749,1749,0
20230802,160300,63335458,1749,1749,1749,1749,0
20230802,160200,63335458,1749,1749,1749,1749,0
20230802,160100,63335458,1749,1749,1749,1749,0
20230802,160000,63335458,1749,1749,1749,1749,0
20230802,155900,63335458,1749,1749,1749,1749,0
20230802,155800,63335458,1749,1749,1749,1749,0
20230802,155700,63335458,1749,1749,1749,1749,0
20230802,155600,63335458,1749,1749,1749,1749,0
20230802,155500,63335458,1749,1749,1749,1749,0
20230802,155400,63335458,1749,1749,1749,1749,0
20230802,155300,63335458,1749,1749,1749,1749,0
20230802,155200,63335458,1749,1749,1749,1749,0
20230802,155100,63335458,1749,1749,1749,1749,0
20230802,155000,63335458,1749,1749,1749,1749,0
20230802,154900,63335458,1749,1749,1749,1749,0
20230802,154800,63335458,1749,1749,1749,1749,0
20230802,154700,63335458,1749,1749,1749,1749,0
20230802,154600,63335458,1749,1749,1749,1749,0
20230802,154500,63335458,1749,1749,1749,1749,0
20230802,154400,63335458,1749,1749,1749,1749,0
20230802,154300,63335458,1749,1749,1749,1749,0
20230802,154200,63335458,1749,1749,1749,1749,0
20230802,154100,63335458,1749,1749,1749,1749,543
20230802,154000,63335458,1749,1749,1749,1749,0
20230802,153900,63335458,1749,1749,1749,1749,0
20230802,153800,63335458,1749,1749,1749,1749,0
20230802,153700,63335458,1749,1749,1749,1749,0
20230802,153600,63335458,1749,1749,1749,1749,0
20230802,153500,63335458,1749,1749,1749,1749,0
20230802,153400,63335458,1749,1749,1749,1749,0
20230802,153300,63335458,1749,1749,1749,1749,0
20230802,153200,63335458,1749,1749,1749,1749,0
20230802,153100,63335458,1749,1749,1749,1749,0
20230802,153000,63335458,1749,1749,1749,1749,543
20230802,152900,62385751,1744,1744,1744,1744,0
20230802,152800,62385751,1744,1744,1744,1744,0
20230802,152700,62385751,1744,1744,1744,1744,0
20230802,152600,62385751,1744,1744,1744,1744,0
20230802,152500,62385751,1744,1744,1744,1744,0
20230802,152400,62385751,1744,1744,1744,1744,0
20230802,152300,62385751,1744,1744,1744,1744,0
20230802,152200,62385751,1744,1744,1744,1744,0
20230802,152100,62385751,1744,1744,1744,1744,0
20230802,152000,62385751,1744,1744,1744,1744,0
20230802,151900,62385751,1744,1744,1744,1744,0
20230802,151800,62385751,1744,1744,1744,1744,1
20230802,151700,62384007,1741,1741,1741,1741,22
20230802,151600,62345705,1744,1744,1744,1744,0
20230802,151500,62345705,1744,1744,1744,1744,0
20230802,151400,62345705,1744,1741,1744,1741,2
20230802,151300,62342220,1744,1744,1744,1744,0
20230802,151200,62342220,1744,1744,1744,1744,0
20230802,151100,62342220,1744,1744,1744,1744,0
20230802,151000,62342220,1744,1744,1744,1744,0
20230802,150900,62342220,1744,1744,1744,1744,0
20230802,150800,62342220,1744,1744,1744,1744,3
20230802,150700,62336988,1744,1744,1744,1744,7
20230802,150600,62324780,1744,1744,1744,1744,0
20230802,150500,62324780,1744,1744,1744,1744,0
20230802,150400,62324780,1744,1744,1744,1744,30
20230802,150300,62272460,1744,1744,1744,1744,0
20230802,150200,62272460,1744,1744,1744,1744,54
20230802,150100,62178284,1747,1747,1747,1747,0
20230802,150000,62178284,1747,1747,1747,1747,0
20230802,145900,62178284,1747,1747,1747,1747,0
20230802,145800,62178284,1747,1747,1747,1747,0
20230802,145700,62178284,1747,1744,1747,1744,13
20230802,145600,62155606,1748,1748,1748,1748,0
20230802,145500,62155606,1748,1748,1748,1748,0
20230802,145400,62155606,1748,1748,1748,1748,0
20230802,145300,62155606,1748,1748,1748,1748,0
20230802,145200,62155606,1748,1748,1748,1748,0
20230802,145100,62155606,1748,1743,1748,1743,2
20230802,145000,62152115,1748,1748,1748,1748,0
20230802,144900,62152115,1748,1742,1748,1742,3
20230802,144800,62146877,1748,1741,1748,1741,3
20230802,144700,62141640,1748,1748,1748,1748,0
20230802,144600,62141640,1748,1748,1748,1748,0
20230802,144500,62141640,1748,1748,1748,1748,0
20230802,144400,62141640,1748,1748,1748,1748,0
20230802,144300,62141640,1748,1748,1748,1748,1
20230802,144200,62139892,1741,1740,1741,1740,29
20230802,144100,62089404,1741,1741,1741,1741,0
20230802,144000,62089404,1741,1741,1741,1741,1
20230802,143900,62087663,1741,1741,1741,1739,3
20230802,143800,62082442,1738,1738,1738,1738,1
20230802,143700,62080704,1738,1738,1738,1738,0
20230802,143600,62080704,1738,1738,1738,1738,0
20230802,143500,62080704,1738,1738,1738,1738,1
20230802,143400,62078966,1737,1737,1737,1737,1
20230802,143300,62077229,1736,1736,1736,1736,0
20230802,143200,62077229,1736,1736,1736,1736,1
20230802,143100,62075493,1736,1736,1736,1736,0
20230802,143000,62075493,1736,1736,1736,1736,0
20230802,142900,62075493,1736,1736,1736,1736,1224
20230802,142800,59950629,1737,1737,1737,1737,1
20230802,142700,59948892,1740,1740,1740,1740,0
20230802,142600,59948892,1740,1740,1740,1740,70
20230802,142500,59827092,1739,1739,1739,1739,8
20230802,142400,59813180,1739,1743,1743,1739,104
20230802,142300,59632111,1748,1743,1748,1743,128
20230802,142200,59409002,1743,1740,1743,1740,254
20230802,142100,58966661,1737,1737,1737,1737,0
20230802,142000,58966661,1737,1737,1737,1737,0
20230802,141900,58966661,1737,1750,1750,1737,19
20230802,141800,58933645,1739,1739,1739,1739,1
20230802,141700,58931906,1738,1738,1738,1738,9
20230802,141600,58916264,1752,1738,1752,1738,2
20230802,141500,58912774,1754,1754,1754,1754,0
20230802,141400,58912774,1754,1737,1754,1737,266
20230802,141300,58450715,1737,1737,1737,1737,264
20230802,141200,57992147,1754,1754,1754,1754,0
20230802,141100,57992147,1754,1754,1754,1754,0
20230802,141000,57992147,1754,1742,1754,1742,8
20230802,140900,57978199,1755,1755,1755,1755,0
20230802,140800,57978199,1755,1755,1755,1755,0
20230802,140700,57978199,1755,1755,1755,1755,0
20230802,140600,57978199,1755,1755,1755,1755,0
20230802,140500,57978199,1755,1739,1756,1739,25
20230802,140400,57934649,1736,1736,1736,1736,0
20230802,140300,57934649,1736,1736,1736,1736,0
20230802,140200,57934649,1736,1736,1736,1736,0
20230802,140100,57934649,1736,1738,1738,1736,55
20230802,140000,57839167,1757,1757,1757,1757,0
20230802,135900,57839167,1757,1757,1757,1757,0
20230802,135800,57839167,1757,1757,1757,1741,3
20230802,135700,57833912,1739,1737,1757,1737,951
20230802,135600,56181060,1737,1737,1737,1737,0
20230802,135500,56181060,1737,1737,1737,1737,0
20230802,135400,56181060,1737,1737,1737,1737,30
20230802,135300,56128950,1738,1738,1738,1738,0
20230802,135200,56128950,1738,1738,1738,1738,0
20230802,135100,56128950,1738,1738,1738,1738,0
20230802,135000,56128950,1738,1738,1738,1738,0
20230802,134900,56128950,1738,1738,1738,1738,0
20230802,134800,56128950,1738,1738,1738,1738,0
20230802,134700,56128950,1738,1738,1738,1738,0
20230802,134600,56128950,1738,1738,1738,1738,0
20230802,134500,56128950,1738,1738,1738,1738,0
20230802,134400,56128950,1738,1738,1738,1738,0
20230802,134300,56128950,1738,1738,1738,1738,0
20230802,134200,56128950,1738,1738,1738,1738,0
20230802,134100,56128950,1738,1738,1738,1738,0
20230802,134000,56128950,1738,1738,1738,1738,0
20230802,133900,56128950,1738,1738,1738,1738,0
20230802,133800,56128950,1738,1738,1738,1738,0
20230802,133700,56128950,1738,1738,1738,1738,0
20230802,133600,56128950,1738,1737,1738,1737,50
20230802,133500,56042063,1738,1738,1738,1738,0
20230802,133400,56042063,1738,1738,1738,1738,133
20230802,133300,55810909,1739,1739,1739,1739,226
20230802,133200,55417895,1740,1740,1740,1740,0
20230802,133100,55417895,1740,1740,1740,1740,0
20230802,133000,55417895,1740,1740,1740,1740,0
20230802,132900,55417895,1740,1740,1740,1740,0
20230802,132800,55417895,1740,1740,1740,1740,100
20230802,132700,55243895,1744,1744,1744,1744,0
20230802,132600,55243895,1744,1744,1744,1744,0
20230802,132500,55243895,1744,1744,1744,1744,0
20230802,132400,55243895,1744,1744,1744,1744,0
20230802,132300,55243895,1744,1744,1744,1744,1000
20230802,132200,53499895,1744,1744,1744,1744,0
20230802,132100,53499895,1744,1744,1744,1744,0
20230802,132000,53499895,1744,1744,1744,1744,0
20230802,131900,53499895,1744,1744,1744,1744,0
20230802,131800,53499895,1744,1744,1744,1744,0
20230802,131700,53499895,1744,1744,1744,1744,0
20230802,131600,53499895,1744,1744,1744,1744,0
20230802,131500,53499895,1744,1744,1744,1744,50
20230802,131400,53412695,1744,1739,1744,1739,228
20230802,131300,53015513,1742,1742,1742,1742,0
20230802,131200,53015513,1742,1742,1742,1742,0
20230802,131100,53015513,1742,1742,1742,1742,0
20230802,131000,53015513,1742,1742,1742,1742,0
20230802,130900,53015513,1742,1742,1742,1742,0
20230802,130800,53015513,1742,1742,1742,1742,0
20230802,130700,53015513,1742,1741,1742,1741,93
20230802,130600,52853599,1742,1742,1742,1742,7
20230802,130500,52841405,1739,1739,1739,1739,0
20230802,130400,52841405,1739,1739,1739,1739,0
20230802,130300,52841405,1739,1739,1739,1739,0
20230802,130200,52841405,1739,1739,1739,1739,0
20230802,130100,52841405,1739,1739,1739,1739,0
20230802,130000,52841405,1739,1739,1739,1739,140
20230802,125900,52597945,1742,1742,1742,1742,0
20230802,125800,52597945,1742,1742,1742,1742,0
20230802,125700,52597945,1742,1742,1742,1742,0
20230802,125600,52597945,1742,1742,1742,1742,0
20230802,125500,52597945,1742,1742,1742,1742,0
20230802,125400,52597945,1742,1742,1742,1742,0
20230802,125300,52597945,1742,1742,1742,1742,2
20230802,125200,52594461,1742,1742,1742,1742,0
20230802,125100,52594461,1742,1742,1742,1742,0
20230802,125000,52594461,1742,1742,1742,1742,0
20230802,124900,52594461,1742,1742,1742,1742,0
20230802,124800,52594461,1742,1742,1742,1742,3
20230802,124700,52589235,1742,1742,1742,1742,0
20230802,124600,52589235,1742,1742,1742,1742,0
20230802,124500,52589235,1742,1742,1742,1742,106
20230802,124400,52404583,1744,1744,1744,1744,0
20230802,124300,52404583,1744,1744,1744,1744,0
20230802,124200,52404583,1744,1745,1745,1744,54
20230802,124100,52310392,1744,1744,1744,1744,1136
20230802,124000,50329208,1745,1745,1745,1745,0
20230802,123900,50329208,1745,1745,1745,1745,2
20230802,123800,50325718,1746,1745,1746,1744,1425
20230802,123700,47839504,1750,1750,1750,1750,0
20230802,123600,47839504,1750,1750,1750,1750,0
20230802,123500,47839504,1750,1750,1750,1750,0
20230802,123400,47839504,1750,1750,1750,1750,0
20230802,123300,47839504,1750,1750,1750,1750,0
20230802,123200,47839504,1750,1750,1750,1750,0
20230802,123100,47839504,1750,1750,1750,1750,0
20230802,123000,47839504,1750,1750,1750,1750,0
20230802,122900,47839504,1750,1750,1750,1750,1
20230802,122800,47837754,1745,1745,1745,1745,0
20230802,122700,47837754,1745,1745,1745,1745,0
20230802,122600,47837754,1745,1745,1745,1745,0
20230802,122500,47837754,1745,1745,1745,1745,0
20230802,122400,47837754,1745,1745,1745,1745,0
20230802,122300,47837754,1745,1745,1745,1745,1
20230802,122200,47836009,1745,1745,1745,1745,0
20230802,122100,47836009,1745,1745,1745,1745,0
20230802,122000,47836009,1745,1745,1745,1745,12
20230802,121900,47815069,1750,1750,1750,1750,0
20230802,121800,47815069,1750,1750,1750,1750,0
20230802,121700,47815069,1750,1750,1750,1750,0
20230802,121600,47815069,1750,1750,1750,1750,0
20230802,121500,47815069,1750,1749,1750,1749,20
20230802,121400,47780074,1750,1750,1750,1750,0
20230802,121300,47780074,1750,1750,1750,1750,0
20230802,121200,47780074,1750,1750,1750,1750,0
20230802,121100,47780074,1750,1750,1750,1750,0
20230802,121000,47780074,1750,1750,1750,1750,0
20230802,120900,47780074,1750,1750,1750,1750,0
20230802,120800,47780074,1750,1750,1750,1750,0
20230802,120700,47780074,1750,1749,1750,1745,165
20230802,120600,47491543,1750,1750,1750,1750,0
20230802,120500,47491543,1750,1750,1750,1750,0
20230802,120400,47491543,1750,1750,1750,1750,0
20230802,120300,47491543,1750,1750,1750,1750,57
20230802,120200,47391793,1750,1750,1750,1750,0
20230802,120100,47391793,1750,1750,1750,1750,0
20230802,120000,47391793,1750,1750,1750,1750,0
20230802,115900,47391793,1750,1750,1750,1750,13
20230802,115800,47369043,1750,1750,1750,1750,0
20230802,115700,47369043,1750,1750,1750,1750,0
20230802,115600,47369043,1750,1750,1750,1750,0
20230802,115500,47369043,1750,1750,1750,1750,0
20230802,115400,47369043,1750,1750,1750,1750,0
20230802,115300,47369043,1750,1750,1750,1750,0
20230802,115200,47369043,1750,1752,1752,1750,998
20230802,115100,45622435,1753,1756,1756,1753,1801
20230802,115000,42459890,1756,1756,1756,1756,54
20230802,114900,42365066,1758,1758,1758,1758,0
20230802,114800,42365066,1758,1758,1758,1758,0
20230802,114700,42365066,1758,1758,1758,1758,0
20230802,114600,42365066,1758,1758,1758,1758,0
20230802,114500,42365066,1758,1758,1758,1758,0
20230802,114400,42365066,1758,1758,1758,1758,0
20230802,114300,42365066,1758,1758,1758,1758,0
20230802,114200,42365066,1758,1758,1758,1758,0
20230802,114100,42365066,1758,1758,1758,1758,0
20230802,114000,42365066,1758,1758,1758,1758,0
20230802,113900,42365066,1758,1758,1758,1758,0
20230802,113800,42365066,1758,1758,1758,1758,0
20230802,113700,42365066,1758,1758,1758,1758,0
20230802,113600,42365066,1758,1758,1758,1758,0
20230802,113500,42365066,1758,1758,1758,1758,2
20230802,113400,42361550,1759,1767,1767,1759,1759
20230802,113300,39259417,1767,1767,1767,1767,0
20230802,113200,39259417,1767,1767,1767,1767,0
20230802,113100,39259417,1767,1767,1767,1767,0
20230802,113000,39259417,1767,1767,1767,1767,0
20230802,112900,39259417,1767,1767,1767,1767,0
20230802,112800,39259417,1767,1767,1767,1767,0
20230802,112700,39259417,1767,1767,1767,1767,0
20230802,112600,39259417,1767,1767,1767,1767,0
20230802,112500,39259417,1767,1767,1767,1767,0
20230802,112400,39259417,1767,1767,1767,1767,0
20230802,112300,39259417,1767,1767,1767,1767,0
20230802,112200,39259417,1767,1767,1767,1767,0
20230802,112100,39259417,1767,1767,1767,1767,0
20230802,112000,39259417,1767,1767,1767,1767,0
20230802,111900,39259417,1767,1763,1767,1763,13
20230802,111800,39236494,1764,1764,1764,1764,0
20230802,111700,39236494,1764,1764,1764,1764,0
20230802,111600,39236494,1764,1764,1764,1764,0
20230802,111500,39236494,1764,1764,1764,1764,0
20230802,111400,39236494,1764,1764,1764,1764,1
20230802,111300,39234730,1764,1764,1764,1764,0
20230802,111200,39234730,1764,1764,1764,1764,0
20230802,111100,39234730,1764,1764,1764,1764,0
20230802,111000,39234730,1764,1764,1764,1764,0
20230802,110900,39234730,1764,1764,1764,1764,0
20230802,110800,39234730,1764,1764,1764,1764,0
20230802,110700,39234730,1764,1764,1764,1764,0
20230802,110600,39234730,1764,1764,1764,1764,0
20230802,110500,39234730,1764,1764,1764,1764,0
20230802,110400,39234730,1764,1764,1764,1764,0
20230802,110300,39234730,1764,1764,1764,1764,11
20230802,110200,39215326,1765,1766,1766,1765,277
20230802,110100,38726155,1767,1768,1768,1767,1150
20230802,110000,36692969,1769,1769,1769,1769,0
20230802,105900,36692969,1769,1769,1769,1769,0
20230802,105800,36692969,1769,1769,1769,1769,0
20230802,105700,36692969,1769,1769,1769,1769,0
20230802,105600,36692969,1769,1769,1769,1769,0
20230802,105500,36692969,1769,1769,1769,1769,0
20230802,105400,36692969,1769,1769,1769,1769,3
20230802,105300,36687662,1774,1774,1774,1774,0
20230802,105200,36687662,1774,1774,1774,1774,735
20230802,105100,35383772,1775,1775,1775,1775,0
20230802,105000,35383772,1775,1775,1775,1775,0
20230802,104900,35383772,1775,1775,1775,1775,0
20230802,104800,35383772,1775,1775,1775,1775,0
20230802,104700,35383772,1775,1775,1775,1775,124
20230802,104600,35163672,1777,1777,1777,1777,0
20230802,104500,35163672,1777,1777,1777,1777,0
20230802,104400,35163672,1777,1777,1777,1777,0
20230802,104300,35163672,1777,1777,1777,1777,0
20230802,104200,35163672,1777,1775,1777,1775,27
20230802,104100,35115745,1774,1775,1775,1774,32
20230802,104000,35058966,1774,1774,1774,1774,1243
20230802,103900,32853884,1774,1774,1774,1774,13
20230802,103800,32830822,1775,1775,1775,1775,0
20230802,103700,32830822,1775,1775,1775,1775,0
20230802,103600,32830822,1775,1775,1775,1775,0
20230802,103500,32830822,1775,1775,1775,1775,0
20230802,103400,32830822,1775,1775,1775,1775,0
20230802,103300,32830822,1775,1775,1775,1775,0
20230802,103200,32830822,1775,1775,1775,1775,0
20230802,103100,32830822,1775,1775,1775,1775,0
20230802,103000,32830822,1775,1775,1775,1775,0
20230802,102900,32830822,1775,1775,1775,1775,0
20230802,102800,32830822,1775,1775,1775,1775,0
20230802,102700,32830822,1775,1774,1775,1774,22
20230802,102600,32791793,1774,1774,1774,1774,12
20230802,102500,32770505,1773,1773,1773,1773,0
20230802,102400,32770505,1773,1773,1773,1773,0
20230802,102300,32770505,1773,1773,1773,1773,0
20230802,102200,32770505,1773,1773,1773,1773,0
20230802,102100,32770505,1773,1773,1773,1773,360
20230802,102000,32132225,1775,1775,1775,1775,0
20230802,101900,32132225,1775,1775,1775,1775,0
20230802,101800,32132225,1775,1775,1775,1775,0
20230802,101700,32132225,1775,1775,1775,1775,1
20230802,101600,32130450,1773,1773,1773,1773,6
20230802,101500,32119812,1771,1771,1771,1771,536
20230802,101400,31170556,1773,1773,1773,1773,0
20230802,101300,31170556,1773,1773,1773,1773,131
20230802,101200,30938293,1773,1773,1773,1773,34
20230802,101100,30878011,1774,1774,1774,1774,0
20230802,101000,30878011,1774,1774,1774,1774,0
20230802,100900,30878011,1774,1772,1774,1772,4
20230802,100800,30870921,1772,1772,1772,1772,2
20230802,100700,30867377,1775,1775,1775,1775,0
20230802,100600,30867377,1775,1775,1775,1775,0
20230802,100500,30867377,1775,1775,1775,1775,0
20230802,100400,30867377,1775,1775,1775,1775,0
20230802,100300,30867377,1775,1775,1775,1775,0
20230802,100200,30867377,1775,1775,1775,1775,0
20230802,100100,30867377,1775,1775,1775,1775,0
20230802,100000,30867377,1775,1775,1775,1775,0
20230802,095900,30867377,1775,1775,1775,1775,0
20230802,095800,30867377,1775,1769,1775,1768,1465
20230802,095700,28272894,1771,1771,1771,1771,0
20230802,095600,28272894,1771,1771,1771,1771,0
20230802,095500,28272894,1771,1771,1771,1771,0
20230802,095400,28272894,1771,1771,1771,1771,0
20230802,095300,28272894,1771,1771,1771,1771,0
20230802,095200,28272894,1771,1771,1771,1771,0
20230802,095100,28272894,1771,1771,1771,1771,43
20230802,095000,28196741,1770,1770,1770,1770,171
20230802,094900,27894071,1775,1775,1775,1775,0
20230802,094800,27894071,1775,1775,1775,1775,0
20230802,094700,27894071,1775,1775,1775,1775,0
20230802,094600,27894071,1775,1775,1775,1775,0
20230802,094500,27894071,1775,1775,1775,1775,0
20230802,094400,27894071,1775,1775,1775,1775,0
20230802,094300,27894071,1775,1775,1775,1775,0
20230802,094200,27894071,1775,1775,1775,1775,0
20230802,094100,27894071,1775,1775,1775,1775,0
20230802,094000,27894071,1775,1775,1775,1775,0
20230802,093900,27894071,1775,1777,1777,1775,12
20230802,093800,27872769,1775,1774,1777,1774,593
20230802,093700,26820783,1774,1774,1774,1774,0
20230802,093600,26820783,1774,1774,1774,1774,0
20230802,093500,26820783,1774,1774,1774,1774,0
20230802,093400,26820783,1774,1774,1774,1774,0
20230802,093300,26820783,1774,1774,1774,1774,671
20230802,093200,25630429,1772,1772,1772,1772,305
20230802,093100,25089969,1774,1774,1774,1774,0
20230802,093000,25089969,1774,1774,1774,1774,0
20230802,092900,25089969,1774,1774,1774,1774,0
20230802,092800,25089969,1774,1774,1774,1774,0
20230802,092700,25089969,1774,1774,1774,1774,0
20230802,092600,25089969,1774,1774,1774,1774,0
20230802,092500,25089969,1774,1774,1774,1774,34
20230802,092400,25029653,1774,1774,1774,1774,0
20230802,092300,25029653,1774,1774,1774,1774,0
20230802,092200,25029653,1774,1774,1774,1774,39
20230802,092100,24960467,1780,1780,1780,1780,1124
20230802,092000,22959747,1785,1785,1785,1785,1
20230802,091900,22957962,1788,1788,1788,1788,0
20230802,091800,22957962,1788,1783,1788,1783,65
20230802,091700,22841800,1788,1788,1788,1788,0
20230802,091600,22841800,1788,1788,1788,1788,0
20230802,091500,22841800,1788,1788,1788,1788,0
20230802,091400,22841800,1788,1788,1788,1788,0
20230802,091300,22841800,1788,1766,1788,1766,2
20230802,091200,22838246,1765,1765,1765,1765,62
20230802,091100,22728816,1745,1745,1745,1745,0
20230802,091000,22728816,1745,1745,1745,1744,139
20230802,090900,22486266,1771,1771,1771,1771,0
20230802,090800,22486266,1771,1766,1771,1766,444
20230802,090700,21701716,1771,1771,1771,1771,0
20230802,090600,21701716,1771,1771,1771,1771,0
20230802,090500,21701716,1771,1771,1771,1771,4350
20230802,090400,13997866,1771,1772,1772,1771,1162
20230802,090300,11939962,1771,1771,1771,1771,0
20230802,090200,11939962,1771,1771,1771,1771,72
20230802,090100,11812450,1774,1774,1774,1774,0
20230802,090000,11812450,1774,1788,1788,1774,6608