KissMeData/084870/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193700,562194261,1912,1912,1912,1912,14138
20230809,193600,562194261,1912,1912,1912,1912,0
20230809,193500,562194261,1912,1912,1912,1912,0
20230809,193400,562194261,1912,1912,1912,1912,0
20230809,193300,562194261,1912,1912,1912,1912,0
20230809,193200,562194261,1912,1912,1912,1912,0
20230809,193100,562194261,1912,1912,1912,1912,0
20230809,193000,562194261,1912,1912,1912,1912,0
20230809,192900,562194261,1912,1912,1912,1912,0
20230809,192800,562194261,1912,1912,1912,1912,0
20230809,192700,562194261,1912,1912,1912,1912,0
20230809,192600,562194261,1912,1912,1912,1912,0
20230809,192500,562194261,1912,1912,1912,1912,0
20230809,192400,562194261,1912,1912,1912,1912,0
20230809,192300,562194261,1912,1912,1912,1912,0
20230809,192200,562194261,1912,1912,1912,1912,0
20230809,192100,562194261,1912,1912,1912,1912,0
20230809,192000,562194261,1912,1912,1912,1912,0
20230809,191900,562194261,1912,1912,1912,1912,0
20230809,191800,562194261,1912,1912,1912,1912,0
20230809,191700,562194261,1912,1912,1912,1912,0
20230809,191600,562194261,1912,1912,1912,1912,0
20230809,191500,562194261,1912,1912,1912,1912,0
20230809,191400,562194261,1912,1912,1912,1912,0
20230809,191300,562194261,1912,1912,1912,1912,0
20230809,191200,562194261,1912,1912,1912,1912,0
20230809,191100,562194261,1912,1912,1912,1912,0
20230809,191000,562194261,1912,1912,1912,1912,0
20230809,190900,562194261,1912,1912,1912,1912,0
20230809,190800,562194261,1912,1912,1912,1912,0
20230809,190700,562194261,1912,1912,1912,1912,14138
20230809,190600,562194261,1912,1912,1912,1912,0
20230809,190500,562194261,1912,1912,1912,1912,0
20230809,190400,562194261,1912,1912,1912,1912,0
20230809,190300,562194261,1912,1912,1912,1912,0
20230809,190200,562194261,1912,1912,1912,1912,0
20230809,190100,562194261,1912,1912,1912,1912,0
20230809,190000,562194261,1912,1912,1912,1912,0
20230809,185900,562194261,1912,1912,1912,1912,0
20230809,185800,562194261,1912,1912,1912,1912,0
20230809,185700,562194261,1912,1912,1912,1912,0
20230809,185600,562194261,1912,1912,1912,1912,0
20230809,185500,562194261,1912,1912,1912,1912,0
20230809,185400,562194261,1912,1912,1912,1912,0
20230809,185300,562194261,1912,1912,1912,1912,0
20230809,185200,562194261,1912,1912,1912,1912,0
20230809,185100,562194261,1912,1912,1912,1912,0
20230809,185000,562194261,1912,1912,1912,1912,0
20230809,184900,562194261,1912,1912,1912,1912,0
20230809,184800,562194261,1912,1912,1912,1912,0
20230809,184700,562194261,1912,1912,1912,1912,0
20230809,184600,562194261,1912,1912,1912,1912,0
20230809,184500,562194261,1912,1912,1912,1912,0
20230809,184400,562194261,1912,1912,1912,1912,0
20230809,184300,562194261,1912,1912,1912,1912,0
20230809,184200,562194261,1912,1912,1912,1912,0
20230809,184100,562194261,1912,1912,1912,1912,0
20230809,184000,562194261,1912,1912,1912,1912,0
20230809,183900,562194261,1912,1912,1912,1912,0
20230809,183800,562194261,1912,1912,1912,1912,0
20230809,183700,562194261,1912,1912,1912,1912,14138
20230809,183600,562194261,1912,1912,1912,1912,0
20230809,183500,562194261,1912,1912,1912,1912,0
20230809,183400,562194261,1912,1912,1912,1912,0
20230809,183300,562194261,1912,1912,1912,1912,0
20230809,183200,562194261,1912,1912,1912,1912,0
20230809,183100,562194261,1912,1912,1912,1912,0
20230809,183000,562194261,1912,1912,1912,1912,0
20230809,182900,562194261,1912,1912,1912,1912,0
20230809,182800,562194261,1912,1912,1912,1912,0
20230809,182700,562194261,1912,1912,1912,1912,0
20230809,182600,562194261,1912,1912,1912,1912,0
20230809,182500,562194261,1912,1912,1912,1912,0
20230809,182400,562194261,1912,1912,1912,1912,0
20230809,182300,562194261,1912,1912,1912,1912,0
20230809,182200,562194261,1912,1912,1912,1912,0
20230809,182100,562194261,1912,1912,1912,1912,0
20230809,182000,562194261,1912,1912,1912,1912,0
20230809,181900,562194261,1912,1912,1912,1912,0
20230809,181800,562194261,1912,1912,1912,1912,0
20230809,181700,562194261,1912,1912,1912,1912,0
20230809,181600,562194261,1912,1912,1912,1912,0
20230809,181500,562194261,1912,1912,1912,1912,0
20230809,181400,562194261,1912,1912,1912,1912,0
20230809,181300,562194261,1912,1912,1912,1912,0
20230809,181200,562194261,1912,1912,1912,1912,0
20230809,181100,562194261,1912,1912,1912,1912,0
20230809,181000,562194261,1912,1912,1912,1912,0
20230809,180900,562194261,1912,1912,1912,1912,0
20230809,180800,562194261,1912,1912,1912,1912,0
20230809,180700,562194261,1912,1912,1912,1912,14138
20230809,180600,562194261,1912,1912,1912,1912,0
20230809,180500,562194261,1912,1912,1912,1912,0
20230809,180400,562194261,1912,1912,1912,1912,0
20230809,180300,562194261,1912,1912,1912,1912,0
20230809,180200,562194261,1912,1912,1912,1912,0
20230809,180100,562194261,1912,1912,1912,1912,0
20230809,180000,562194261,1912,1912,1912,1912,0
20230809,175900,562194261,1912,1912,1912,1912,0
20230809,175800,562194261,1912,1912,1912,1912,0
20230809,175700,562194261,1912,1912,1912,1912,0
20230809,175600,562194261,1912,1912,1912,1912,0
20230809,175500,562194261,1912,1912,1912,1912,0
20230809,175400,562194261,1912,1912,1912,1912,0
20230809,175300,562194261,1912,1912,1912,1912,0
20230809,175200,562194261,1912,1912,1912,1912,0
20230809,175100,562194261,1912,1912,1912,1912,0
20230809,175000,562194261,1912,1912,1912,1912,0
20230809,174900,562194261,1912,1912,1912,1912,0
20230809,174800,562194261,1912,1912,1912,1912,0
20230809,174700,562194261,1912,1912,1912,1912,0
20230809,174600,562194261,1912,1912,1912,1912,0
20230809,174500,562194261,1912,1912,1912,1912,0
20230809,174400,562194261,1912,1912,1912,1912,0
20230809,174300,562194261,1912,1912,1912,1912,0
20230809,174200,562194261,1912,1912,1912,1912,0
20230809,174100,562194261,1912,1912,1912,1912,0
20230809,174000,562194261,1912,1912,1912,1912,0
20230809,173900,562194261,1912,1912,1912,1912,0
20230809,173800,562194261,1912,1912,1912,1912,0
20230809,173700,562194261,1912,1912,1912,1912,14138
20230809,173600,562194261,1912,1912,1912,1912,0
20230809,173500,562194261,1912,1912,1912,1912,0
20230809,173400,562194261,1912,1912,1912,1912,0
20230809,173300,562194261,1912,1912,1912,1912,0
20230809,173200,562194261,1912,1912,1912,1912,0
20230809,173100,562194261,1912,1912,1912,1912,0
20230809,173000,562194261,1912,1912,1912,1912,0
20230809,172900,562194261,1912,1912,1912,1912,0
20230809,172800,562194261,1912,1912,1912,1912,0
20230809,172700,562194261,1912,1912,1912,1912,0
20230809,172600,562194261,1912,1912,1912,1912,0
20230809,172500,562194261,1912,1912,1912,1912,0
20230809,172400,562194261,1912,1912,1912,1912,0
20230809,172300,562194261,1912,1912,1912,1912,0
20230809,172200,562194261,1912,1912,1912,1912,0
20230809,172100,562194261,1912,1912,1912,1912,0
20230809,172000,562194261,1912,1912,1912,1912,0
20230809,171900,562194261,1912,1912,1912,1912,0
20230809,171800,562194261,1912,1912,1912,1912,0
20230809,171700,562194261,1912,1912,1912,1912,0
20230809,171600,562194261,1912,1912,1912,1912,0
20230809,171500,562194261,1912,1912,1912,1912,0
20230809,171400,562194261,1912,1912,1912,1912,0
20230809,171300,562194261,1912,1912,1912,1912,0
20230809,171200,562194261,1912,1912,1912,1912,0
20230809,171100,562194261,1912,1912,1912,1912,0
20230809,171000,562194261,1912,1912,1912,1912,0
20230809,170900,562194261,1912,1912,1912,1912,0
20230809,170800,562194261,1912,1912,1912,1912,0
20230809,170700,562194261,1912,1912,1912,1912,14138
20230809,170600,562194261,1912,1912,1912,1912,0
20230809,170500,562194261,1912,1912,1912,1912,0
20230809,170400,562194261,1912,1912,1912,1912,0
20230809,170300,562194261,1912,1912,1912,1912,0
20230809,170200,562194261,1912,1912,1912,1912,0
20230809,170100,562194261,1912,1912,1912,1912,0
20230809,170000,562194261,1912,1912,1912,1912,0
20230809,165900,562194261,1912,1912,1912,1912,0
20230809,165800,562194261,1912,1912,1912,1912,0
20230809,165700,562194261,1912,1912,1912,1912,0
20230809,165600,562194261,1912,1912,1912,1912,0
20230809,165500,562194261,1912,1912,1912,1912,0
20230809,165400,562194261,1912,1912,1912,1912,0
20230809,165300,562194261,1912,1912,1912,1912,0
20230809,165200,562194261,1912,1912,1912,1912,0
20230809,165100,562194261,1912,1912,1912,1912,0
20230809,165000,562194261,1912,1912,1912,1912,0
20230809,164900,562194261,1912,1912,1912,1912,0
20230809,164800,562194261,1912,1912,1912,1912,0
20230809,164700,562194261,1912,1912,1912,1912,0
20230809,164600,562194261,1912,1912,1912,1912,0
20230809,164500,562194261,1912,1912,1912,1912,0
20230809,164400,562194261,1912,1912,1912,1912,0
20230809,164300,562194261,1912,1912,1912,1912,0
20230809,164200,562194261,1912,1912,1912,1912,0
20230809,164100,562194261,1912,1912,1912,1912,0
20230809,164000,562194261,1912,1912,1912,1912,0
20230809,163900,562194261,1912,1912,1912,1912,0
20230809,163800,562194261,1912,1912,1912,1912,0
20230809,163700,562194261,1912,1912,1912,1912,14138
20230809,163600,562194261,1912,1912,1912,1912,0
20230809,163500,562194261,1912,1912,1912,1912,0
20230809,163400,562194261,1912,1912,1912,1912,0
20230809,163300,562194261,1912,1912,1912,1912,0
20230809,163200,562194261,1912,1912,1912,1912,0
20230809,163100,562194261,1912,1912,1912,1912,0
20230809,163000,562194261,1912,1912,1912,1912,0
20230809,162900,562194261,1912,1912,1912,1912,0
20230809,162800,562194261,1912,1912,1912,1912,0
20230809,162700,562194261,1912,1912,1912,1912,0
20230809,162600,562194261,1912,1912,1912,1912,0
20230809,162500,562194261,1912,1912,1912,1912,0
20230809,162400,562194261,1912,1912,1912,1912,0
20230809,162300,562194261,1912,1912,1912,1912,0
20230809,162200,562194261,1912,1912,1912,1912,0
20230809,162100,562194261,1912,1912,1912,1912,0
20230809,162000,562194261,1912,1912,1912,1912,0
20230809,161900,562194261,1912,1912,1912,1912,0
20230809,161800,562194261,1912,1912,1912,1912,0
20230809,161700,562194261,1912,1912,1912,1912,0
20230809,161600,562194261,1912,1912,1912,1912,0
20230809,161500,562194261,1912,1912,1912,1912,0
20230809,161400,562194261,1912,1912,1912,1912,0
20230809,161300,562194261,1912,1912,1912,1912,0
20230809,161200,562194261,1912,1912,1912,1912,0
20230809,161100,562194261,1912,1912,1912,1912,0
20230809,161000,562194261,1912,1912,1912,1912,0
20230809,160900,562194261,1912,1912,1912,1912,0
20230809,160800,562194261,1912,1912,1912,1912,0
20230809,160700,562194261,1912,1912,1912,1912,14138
20230809,160600,562194261,1912,1912,1912,1912,0
20230809,160500,562194261,1912,1912,1912,1912,0
20230809,160400,562194261,1912,1912,1912,1912,0
20230809,160300,562194261,1912,1912,1912,1912,0
20230809,160200,562194261,1912,1912,1912,1912,0
20230809,160100,562194261,1912,1912,1912,1912,0
20230809,160000,562194261,1912,1912,1912,1912,0
20230809,155900,562194261,1912,1912,1912,1912,0
20230809,155800,562194261,1912,1912,1912,1912,0
20230809,155700,562194261,1912,1912,1912,1912,0
20230809,155600,562194261,1912,1912,1912,1912,0
20230809,155500,562194261,1912,1912,1912,1912,0
20230809,155400,562194261,1912,1912,1912,1912,0
20230809,155300,562194261,1912,1912,1912,1912,0
20230809,155200,562194261,1912,1912,1912,1912,0
20230809,155100,562194261,1912,1912,1912,1912,0
20230809,155000,562194261,1912,1912,1912,1912,0
20230809,154900,562194261,1912,1912,1912,1912,0
20230809,154800,562194261,1912,1912,1912,1912,0
20230809,154700,562194261,1912,1912,1912,1912,0
20230809,154600,562194261,1912,1912,1912,1912,0
20230809,154500,562194261,1912,1912,1912,1912,0
20230809,154400,562194261,1912,1912,1912,1912,0
20230809,154300,562194261,1912,1912,1912,1912,0
20230809,154200,562194261,1912,1912,1912,1912,0
20230809,154100,562194261,1912,1912,1912,1912,0
20230809,154000,562194261,1912,1912,1912,1912,0
20230809,153900,562194261,1912,1912,1912,1912,0
20230809,153800,562194261,1912,1912,1912,1912,0
20230809,153700,562194261,1912,1912,1912,1912,14138
20230809,153600,562194261,1912,1912,1912,1912,0
20230809,153500,562194261,1912,1912,1912,1912,0
20230809,153400,562194261,1912,1912,1912,1912,0
20230809,153300,562194261,1912,1912,1912,1912,0
20230809,153200,562194261,1912,1912,1912,1912,0
20230809,153100,562194261,1912,1912,1912,1912,0
20230809,153000,562194261,1912,1912,1912,1912,14138
20230809,152900,535162405,1901,1901,1901,1901,0
20230809,152800,535162405,1901,1901,1901,1901,0
20230809,152700,535162405,1901,1901,1901,1901,0
20230809,152600,535162405,1901,1901,1901,1901,0
20230809,152500,535162405,1901,1901,1901,1901,0
20230809,152400,535162405,1901,1901,1901,1901,0
20230809,152300,535162405,1901,1901,1901,1901,0
20230809,152200,535162405,1901,1901,1901,1901,0
20230809,152100,535162405,1901,1901,1901,1901,0
20230809,152000,535162405,1901,1901,1901,1901,0
20230809,151900,535162405,1901,1912,1913,1901,1804
20230809,151800,531731830,1915,1913,1916,1900,3012
20230809,151700,525994317,1913,1910,1920,1910,6258
20230809,151600,514010399,1910,1900,1910,1899,6515
20230809,151500,501615006,1899,1895,1900,1895,532
20230809,151400,500606773,1900,1895,1900,1895,1572
20230809,151300,497619997,1895,1895,1895,1894,3053
20230809,151200,491834611,1895,1895,1900,1895,1085
20230809,151100,489778286,1900,1890,1900,1890,5581
20230809,151000,479212843,1893,1890,1893,1890,5515
20230809,150900,468780574,1892,1892,1893,1892,488
20230809,150800,467857267,1892,1904,1904,1892,14896
20230809,150700,439642788,1900,1901,1905,1900,3795
20230809,150600,432426613,1900,1902,1905,1894,10856
20230809,150500,411829142,1902,1906,1906,1901,2025
20230809,150400,407971419,1905,1916,1918,1905,8603
20230809,150300,391522211,1916,1914,1920,1914,3821
20230809,150200,384202652,1914,1905,1914,1901,3201
20230809,150100,378077959,1905,1910,1930,1894,44121
20230809,150000,293294484,1915,1889,1926,1889,23556
20230809,145900,248448037,1889,1856,1926,1856,46452
20230809,145800,160572689,1862,1854,1862,1854,99
20230809,145700,160389126,1854,1858,1858,1851,846
20230809,145600,158820992,1860,1859,1860,1858,297
20230809,145500,158268897,1853,1860,1860,1853,16
20230809,145400,158239144,1861,1866,1866,1861,174
20230809,145300,157914583,1866,1867,1867,1865,1482
20230809,145200,155147799,1867,1868,1868,1866,23751
20230809,145100,110804695,1868,1867,1868,1867,518
20230809,145000,109837588,1870,1867,1870,1867,55
20230809,144900,109734819,1867,1867,1867,1867,4
20230809,144800,109727351,1878,1867,1878,1867,114
20230809,144700,109514437,1867,1867,1872,1867,252
20230809,144600,109043258,1878,1877,1878,1877,20
20230809,144500,109005712,1879,1860,1879,1848,2454
20230809,144400,104432556,1847,1845,1859,1844,4236
20230809,144300,96621306,1845,1843,1860,1843,635
20230809,144200,95448897,1843,1842,1843,1842,2665
20230809,144100,90539526,1847,1852,1862,1847,1137
20230809,144000,88439207,1860,1861,1862,1832,196
20230809,143900,88075229,1856,1862,1862,1831,262
20230809,143800,87594556,1862,1880,1880,1862,2873
20230809,143700,82244490,1880,1829,1880,1829,7800
20230809,143600,67685203,1828,1848,1851,1828,177
20230809,143500,67357857,1852,1849,1852,1827,11297
20230809,143400,46468767,1812,1783,1850,1782,9918
20230809,143300,28246438,1783,1778,1783,1778,93
20230809,143200,28080795,1778,1776,1778,1775,34
20230809,143100,28020388,1774,1772,1775,1771,759
20230809,143000,26674100,1771,1763,1771,1763,981
20230809,142900,24937237,1761,1761,1761,1761,13
20230809,142800,24914344,1769,1769,1769,1769,0
20230809,142700,24914344,1769,1762,1770,1762,239
20230809,142600,24491722,1761,1761,1761,1761,91
20230809,142500,24331471,1761,1761,1761,1761,0
20230809,142400,24331471,1761,1761,1761,1761,0
20230809,142300,24331471,1761,1761,1761,1761,0
20230809,142200,24331471,1761,1761,1761,1761,0
20230809,142100,24331471,1761,1761,1761,1761,0
20230809,142000,24331471,1761,1759,1761,1759,209
20230809,141900,23963441,1759,1759,1759,1759,0
20230809,141800,23963441,1759,1759,1759,1759,4
20230809,141700,23956405,1759,1759,1759,1759,4
20230809,141600,23949369,1759,1759,1759,1759,4
20230809,141500,23942333,1759,1759,1759,1759,4
20230809,141400,23935297,1760,1759,1760,1759,792
20230809,141300,22542168,1759,1759,1759,1759,187
20230809,141200,22213235,1759,1759,1759,1759,0
20230809,141100,22213235,1759,1757,1759,1757,6
20230809,141000,22202690,1757,1757,1757,1757,4
20230809,140900,22195662,1757,1757,1757,1757,0
20230809,140800,22195662,1757,1757,1757,1757,13
20230809,140700,22172821,1757,1757,1757,1757,5
20230809,140600,22164036,1759,1759,1759,1759,0
20230809,140500,22164036,1759,1759,1759,1759,1
20230809,140400,22162277,1757,1757,1757,1757,4
20230809,140300,22155249,1757,1757,1757,1757,0
20230809,140200,22155249,1757,1757,1757,1757,4
20230809,140100,22148221,1757,1757,1757,1757,4
20230809,140000,22141193,1757,1757,1757,1757,4
20230809,135900,22134165,1757,1757,1757,1757,5
20230809,135800,22125380,1757,1757,1757,1757,0
20230809,135700,22125380,1757,1757,1757,1757,4
20230809,135600,22118352,1757,1757,1757,1757,4
20230809,135500,22111324,1757,1757,1757,1757,4
20230809,135400,22104296,1757,1757,1757,1757,4
20230809,135300,22097268,1757,1757,1757,1757,3
20230809,135200,22091997,1759,1759,1759,1759,3
20230809,135100,22086720,1757,1757,1757,1757,7
20230809,135000,22074421,1757,1757,1757,1757,4
20230809,134900,22067393,1757,1758,1758,1757,3
20230809,134800,22062120,1758,1758,1758,1758,5
20230809,134700,22053330,1759,1759,1759,1759,457
20230809,134600,21249467,1758,1758,1758,1758,4
20230809,134500,21242435,1758,1758,1758,1758,4
20230809,134400,21235403,1758,1758,1758,1758,25
20230809,134300,21191453,1757,1757,1757,1757,258
20230809,134200,20738147,1757,1757,1757,1757,0
20230809,134100,20738147,1757,1757,1757,1757,64
20230809,134000,20625699,1757,1757,1757,1757,4
20230809,133900,20618671,1757,1757,1759,1757,7
20230809,133800,20606369,1757,1757,1757,1757,4
20230809,133700,20599341,1757,1757,1757,1757,0
20230809,133600,20599341,1757,1757,1757,1757,4
20230809,133500,20592313,1757,1757,1757,1757,5
20230809,133400,20583528,1757,1757,1757,1757,4
20230809,133300,20576500,1757,1757,1757,1757,4
20230809,133200,20569472,1757,1757,1757,1757,1
20230809,133100,20567715,1757,1757,1757,1757,4
20230809,133000,20560687,1757,1757,1757,1757,4
20230809,132900,20553659,1757,1757,1757,1757,5
20230809,132800,20544874,1759,1757,1759,1757,886
20230809,132700,18986479,1757,1757,1757,1757,257
20230809,132600,18534930,1757,1757,1757,1757,0
20230809,132500,18534930,1757,1757,1757,1757,4
20230809,132400,18527902,1757,1757,1757,1757,4
20230809,132300,18520874,1757,1757,1757,1757,4
20230809,132200,18513846,1757,1757,1757,1757,4
20230809,132100,18506818,1757,1757,1757,1757,0
20230809,132000,18506818,1757,1757,1757,1757,5
20230809,131900,18498033,1757,1757,1757,1757,4
20230809,131800,18491005,1757,1757,1757,1757,4
20230809,131700,18483977,1757,1757,1757,1757,4
20230809,131600,18476949,1757,1757,1757,1757,0
20230809,131500,18476949,1757,1757,1757,1757,4
20230809,131400,18469921,1757,1757,1757,1757,5
20230809,131300,18461136,1757,1757,1757,1757,4
20230809,131200,18454108,1757,1759,1759,1757,1484
20230809,131100,15843763,1759,1759,1759,1759,5
20230809,131000,15834968,1759,1759,1759,1759,0
20230809,130900,15834968,1759,1759,1759,1759,4
20230809,130800,15827932,1759,1759,1759,1759,5
20230809,130700,15819137,1759,1759,1759,1759,0
20230809,130600,15819137,1759,1759,1759,1759,5
20230809,130500,15810342,1759,1759,1759,1759,5
20230809,130400,15801547,1759,1759,1759,1759,5
20230809,130300,15792752,1759,1759,1759,1759,0
20230809,130200,15792752,1759,1759,1759,1759,4
20230809,130100,15785716,1759,1759,1759,1759,5
20230809,130000,15776921,1759,1759,1759,1759,4
20230809,125900,15769885,1759,1759,1759,1759,1
20230809,125800,15768126,1759,1759,1759,1759,0
20230809,125700,15768126,1759,1759,1759,1759,0
20230809,125600,15768126,1759,1759,1759,1759,0
20230809,125500,15768126,1759,1759,1759,1759,0
20230809,125400,15768126,1759,1759,1759,1759,0
20230809,125300,15768126,1759,1760,1760,1759,30
20230809,125200,15715346,1760,1760,1760,1760,0
20230809,125100,15715346,1760,1760,1760,1760,1
20230809,125000,15713586,1760,1760,1760,1760,0
20230809,124900,15713586,1760,1760,1760,1760,0
20230809,124800,15713586,1760,1760,1760,1760,0
20230809,124700,15713586,1760,1760,1760,1760,1
20230809,124600,15711826,1761,1761,1761,1761,0
20230809,124500,15711826,1761,1761,1761,1761,0
20230809,124400,15711826,1761,1761,1761,1761,0
20230809,124300,15711826,1761,1761,1761,1761,0
20230809,124200,15711826,1761,1761,1761,1761,0
20230809,124100,15711826,1761,1761,1761,1761,0
20230809,124000,15711826,1761,1761,1761,1761,0
20230809,123900,15711826,1761,1761,1761,1761,0
20230809,123800,15711826,1761,1761,1761,1761,0
20230809,123700,15711826,1761,1761,1761,1761,0
20230809,123600,15711826,1761,1761,1761,1761,0
20230809,123500,15711826,1761,1761,1761,1761,0
20230809,123400,15711826,1761,1761,1761,1761,0
20230809,123300,15711826,1761,1761,1761,1761,0
20230809,123200,15711826,1761,1761,1761,1761,0
20230809,123100,15711826,1761,1761,1761,1761,0
20230809,123000,15711826,1761,1761,1761,1761,0
20230809,122900,15711826,1761,1761,1761,1761,0
20230809,122800,15711826,1761,1761,1761,1761,0
20230809,122700,15711826,1761,1761,1761,1761,0
20230809,122600,15711826,1761,1761,1761,1761,0
20230809,122500,15711826,1761,1761,1761,1761,0
20230809,122400,15711826,1761,1761,1761,1761,0
20230809,122300,15711826,1761,1761,1761,1761,0
20230809,122200,15711826,1761,1761,1761,1761,0
20230809,122100,15711826,1761,1761,1761,1761,0
20230809,122000,15711826,1761,1761,1761,1761,0
20230809,121900,15711826,1761,1761,1761,1761,0
20230809,121800,15711826,1761,1761,1761,1761,0
20230809,121700,15711826,1761,1761,1761,1761,0
20230809,121600,15711826,1761,1761,1761,1761,0
20230809,121500,15711826,1761,1761,1761,1761,0
20230809,121400,15711826,1761,1761,1761,1761,1
20230809,121300,15710065,1759,1759,1759,1759,0
20230809,121200,15710065,1759,1759,1759,1759,1
20230809,121100,15708306,1759,1759,1759,1759,0
20230809,121000,15708306,1759,1759,1759,1759,0
20230809,120900,15708306,1759,1759,1759,1759,0
20230809,120800,15708306,1759,1759,1759,1759,1
20230809,120700,15706547,1761,1761,1761,1761,20
20230809,120600,15671327,1764,1764,1764,1764,0
20230809,120500,15671327,1764,1764,1764,1764,0
20230809,120400,15671327,1764,1764,1764,1764,0
20230809,120300,15671327,1764,1764,1764,1764,0
20230809,120200,15671327,1764,1764,1764,1764,0
20230809,120100,15671327,1764,1764,1764,1764,0
20230809,120000,15671327,1764,1764,1764,1764,0
20230809,115900,15671327,1764,1764,1764,1764,0
20230809,115800,15671327,1764,1764,1764,1764,0
20230809,115700,15671327,1764,1764,1764,1764,0
20230809,115600,15671327,1764,1770,1770,1764,1151
20230809,115500,13639807,1771,1769,1772,1769,23
20230809,115400,13599114,1769,1769,1769,1769,1
20230809,115300,13597345,1771,1771,1771,1771,0
20230809,115200,13597345,1771,1771,1771,1771,0
20230809,115100,13597345,1771,1771,1771,1771,0
20230809,115000,13597345,1771,1771,1771,1771,0
20230809,114900,13597345,1771,1771,1771,1771,1
20230809,114800,13595574,1771,1771,1771,1768,3
20230809,114700,13590264,1772,1766,1772,1766,2
20230809,114600,13586726,1771,1765,1772,1765,3
20230809,114500,13581418,1772,1772,1772,1772,0
20230809,114400,13581418,1772,1772,1772,1772,0
20230809,114300,13581418,1772,1772,1772,1772,0
20230809,114200,13581418,1772,1772,1772,1772,0
20230809,114100,13581418,1772,1772,1772,1772,0
20230809,114000,13581418,1772,1772,1772,1772,0
20230809,113900,13581418,1772,1772,1772,1772,0
20230809,113800,13581418,1772,1772,1772,1772,0
20230809,113700,13581418,1772,1772,1772,1772,0
20230809,113600,13581418,1772,1772,1772,1772,0
20230809,113500,13581418,1772,1764,1772,1764,4
20230809,113400,13574338,1772,1763,1772,1763,101
20230809,113300,13395695,1765,1765,1765,1765,1
20230809,113200,13393930,1765,1762,1765,1762,30
20230809,113100,13341037,1762,1762,1762,1762,0
20230809,113000,13341037,1762,1762,1762,1762,0
20230809,112900,13341037,1762,1762,1762,1762,0
20230809,112800,13341037,1762,1762,1762,1762,0
20230809,112700,13341037,1762,1762,1762,1762,1
20230809,112600,13339275,1762,1761,1762,1761,66
20230809,112500,13223048,1761,1761,1761,1761,0
20230809,112400,13223048,1761,1760,1761,1760,3
20230809,112300,13217766,1761,1758,1761,1758,558
20230809,112200,12236768,1758,1758,1758,1758,0
20230809,112100,12236768,1758,1758,1758,1758,0
20230809,112000,12236768,1758,1758,1758,1758,0
20230809,111900,12236768,1758,1758,1758,1758,0
20230809,111800,12236768,1758,1758,1758,1758,0
20230809,111700,12236768,1758,1751,1758,1751,1416
20230809,111600,9749985,1752,1752,1752,1752,0
20230809,111500,9749985,1752,1752,1752,1752,0
20230809,111400,9749985,1752,1752,1752,1752,0
20230809,111300,9749985,1752,1752,1752,1752,0
20230809,111200,9749985,1752,1752,1752,1752,0
20230809,111100,9749985,1752,1752,1752,1752,0
20230809,111000,9749985,1752,1752,1752,1752,0
20230809,110900,9749985,1752,1752,1752,1752,1
20230809,110800,9748233,1753,1750,1753,1748,527
20230809,110700,8825541,1750,1750,1750,1750,0
20230809,110600,8825541,1750,1750,1750,1750,0
20230809,110500,8825541,1750,1750,1750,1750,0
20230809,110400,8825541,1750,1750,1750,1750,0
20230809,110300,8825541,1750,1750,1750,1750,0
20230809,110200,8825541,1750,1750,1750,1750,0
20230809,110100,8825541,1750,1750,1750,1750,0
20230809,110000,8825541,1750,1750,1750,1750,0
20230809,105900,8825541,1750,1750,1750,1750,0
20230809,105800,8825541,1750,1750,1750,1750,0
20230809,105700,8825541,1750,1750,1750,1750,0
20230809,105600,8825541,1750,1750,1750,1750,0
20230809,105500,8825541,1750,1750,1750,1750,0
20230809,105400,8825541,1750,1750,1750,1750,2
20230809,105300,8822041,1751,1751,1751,1751,0
20230809,105200,8822041,1751,1749,1751,1749,3
20230809,105100,8816790,1748,1748,1748,1748,0
20230809,105000,8816790,1748,1748,1748,1748,12
20230809,104900,8795814,1751,1751,1751,1751,0
20230809,104800,8795814,1751,1751,1751,1751,0
20230809,104700,8795814,1751,1751,1751,1751,0
20230809,104600,8795814,1751,1751,1751,1751,0
20230809,104500,8795814,1751,1751,1751,1751,0
20230809,104400,8795814,1751,1751,1751,1751,0
20230809,104300,8795814,1751,1751,1751,1751,0
20230809,104200,8795814,1751,1751,1751,1751,0
20230809,104100,8795814,1751,1751,1751,1751,0
20230809,104000,8795814,1751,1751,1751,1751,0
20230809,103900,8795814,1751,1751,1751,1751,0
20230809,103800,8795814,1751,1751,1751,1751,1
20230809,103700,8794063,1748,1748,1748,1748,1
20230809,103600,8792315,1751,1751,1751,1751,0
20230809,103500,8792315,1751,1751,1751,1751,0
20230809,103400,8792315,1751,1751,1751,1751,0
20230809,103300,8792315,1751,1751,1751,1751,0
20230809,103200,8792315,1751,1751,1751,1751,0
20230809,103100,8792315,1751,1751,1751,1751,0
20230809,103000,8792315,1751,1751,1751,1751,0
20230809,102900,8792315,1751,1751,1751,1751,0
20230809,102800,8792315,1751,1751,1751,1751,0
20230809,102700,8792315,1751,1751,1751,1751,0
20230809,102600,8792315,1751,1751,1751,1751,0
20230809,102500,8792315,1751,1747,1751,1747,2
20230809,102400,8788817,1745,1745,1745,1745,56
20230809,102300,8691097,1753,1753,1753,1753,0
20230809,102200,8691097,1753,1746,1753,1746,388
20230809,102100,8013635,1746,1746,1746,1746,9
20230809,102000,7997921,1751,1751,1751,1751,0
20230809,101900,7997921,1751,1751,1751,1751,0
20230809,101800,7997921,1751,1751,1751,1751,0
20230809,101700,7997921,1751,1751,1751,1751,1
20230809,101600,7996170,1751,1746,1751,1746,10
20230809,101500,7978705,1752,1752,1752,1752,0
20230809,101400,7978705,1752,1752,1752,1752,0
20230809,101300,7978705,1752,1752,1752,1752,0
20230809,101200,7978705,1752,1752,1752,1752,0
20230809,101100,7978705,1752,1752,1752,1752,0
20230809,101000,7978705,1752,1752,1752,1752,0
20230809,100900,7978705,1752,1752,1752,1752,0
20230809,100800,7978705,1752,1750,1752,1750,2
20230809,100700,7975203,1753,1753,1753,1753,0
20230809,100600,7975203,1753,1753,1753,1753,1
20230809,100500,7973450,1749,1749,1749,1749,1
20230809,100400,7971701,1753,1748,1754,1748,8
20230809,100300,7957676,1754,1754,1754,1754,0
20230809,100200,7957676,1754,1754,1754,1754,0
20230809,100100,7957676,1754,1754,1754,1754,0
20230809,100000,7957676,1754,1754,1754,1754,0
20230809,095900,7957676,1754,1754,1754,1754,0
20230809,095800,7957676,1754,1754,1754,1754,1
20230809,095700,7955922,1747,1745,1747,1745,2
20230809,095600,7952430,1745,1745,1745,1745,16
20230809,095500,7924510,1754,1746,1754,1746,458
20230809,095400,7124834,1755,1755,1755,1755,0
20230809,095300,7124834,1755,1755,1755,1755,0
20230809,095200,7124834,1755,1755,1755,1755,0
20230809,095100,7124834,1755,1755,1755,1755,0
20230809,095000,7124834,1755,1755,1755,1755,0
20230809,094900,7124834,1755,1755,1755,1755,0
20230809,094800,7124834,1755,1741,1755,1741,1284
20230809,094700,4884504,1740,1740,1740,1740,1
20230809,094600,4882764,1744,1744,1744,1744,1
20230809,094500,4881020,1745,1745,1745,1745,0
20230809,094400,4881020,1745,1745,1745,1745,0
20230809,094300,4881020,1745,1745,1745,1745,0
20230809,094200,4881020,1745,1744,1745,1744,40
20230809,094100,4811223,1745,1745,1745,1745,84
20230809,094000,4664643,1750,1750,1750,1750,0
20230809,093900,4664643,1750,1750,1750,1750,0
20230809,093800,4664643,1750,1750,1750,1750,5
20230809,093700,4655893,1750,1749,1750,1749,25
20230809,093600,4612144,1750,1750,1750,1750,0
20230809,093500,4612144,1750,1750,1750,1750,0
20230809,093400,4612144,1750,1749,1750,1749,20
20230809,093300,4577145,1750,1750,1750,1750,30
20230809,093200,4524645,1750,1750,1750,1750,0
20230809,093100,4524645,1750,1750,1750,1750,0
20230809,093000,4524645,1750,1750,1750,1750,0
20230809,092900,4524645,1750,1750,1750,1750,0
20230809,092800,4524645,1750,1750,1750,1750,0
20230809,092700,4524645,1750,1750,1750,1750,1
20230809,092600,4522895,1750,1750,1750,1750,0
20230809,092500,4522895,1750,1750,1750,1750,0
20230809,092400,4522895,1750,1750,1750,1750,0
20230809,092300,4522895,1750,1750,1750,1750,0
20230809,092200,4522895,1750,1750,1750,1750,0
20230809,092100,4522895,1750,1750,1750,1750,0
20230809,092000,4522895,1750,1750,1750,1750,0
20230809,091900,4522895,1750,1750,1750,1750,1
20230809,091800,4521145,1751,1751,1751,1751,1
20230809,091700,4519394,1757,1757,1757,1757,0
20230809,091600,4519394,1757,1757,1757,1757,0
20230809,091500,4519394,1757,1756,1757,1756,10
20230809,091400,4501833,1751,1751,1751,1751,45
20230809,091300,4423038,1757,1757,1757,1757,0
20230809,091200,4423038,1757,1739,1757,1739,221
20230809,091100,4038701,1736,1736,1736,1736,0
20230809,091000,4038701,1736,1736,1736,1736,0
20230809,090900,4038701,1736,1736,1736,1736,0
20230809,090800,4038701,1736,1736,1736,1736,48
20230809,090700,3955373,1736,1736,1736,1736,1
20230809,090600,3953637,1736,1736,1736,1736,0
20230809,090500,3953637,1736,1716,1736,1716,405
20230809,090400,3258105,1736,1720,1736,1720,131
20230809,090300,3032599,1739,1721,1739,1721,114
20230809,090200,2835361,1739,1730,1739,1730,103
20230809,090100,2657162,1739,1739,1740,1739,59
20230809,090000,2554512,1740,1758,1758,1740,1103