KissMeData/070590/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,193400,114837738,1741,1741,1741,1741,3211
20230816,193300,114837738,1741,1741,1741,1741,0
20230816,193200,114837738,1741,1741,1741,1741,0
20230816,193100,114837738,1741,1741,1741,1741,0
20230816,193000,114837738,1741,1741,1741,1741,0
20230816,192900,114837738,1741,1741,1741,1741,0
20230816,192800,114837738,1741,1741,1741,1741,0
20230816,192700,114837738,1741,1741,1741,1741,0
20230816,192600,114837738,1741,1741,1741,1741,0
20230816,192500,114837738,1741,1741,1741,1741,0
20230816,192400,114837738,1741,1741,1741,1741,0
20230816,192300,114837738,1741,1741,1741,1741,0
20230816,192200,114837738,1741,1741,1741,1741,0
20230816,192100,114837738,1741,1741,1741,1741,0
20230816,192000,114837738,1741,1741,1741,1741,0
20230816,191900,114837738,1741,1741,1741,1741,0
20230816,191800,114837738,1741,1741,1741,1741,0
20230816,191700,114837738,1741,1741,1741,1741,0
20230816,191600,114837738,1741,1741,1741,1741,0
20230816,191500,114837738,1741,1741,1741,1741,0
20230816,191400,114837738,1741,1741,1741,1741,0
20230816,191300,114837738,1741,1741,1741,1741,0
20230816,191200,114837738,1741,1741,1741,1741,0
20230816,191100,114837738,1741,1741,1741,1741,0
20230816,191000,114837738,1741,1741,1741,1741,0
20230816,190900,114837738,1741,1741,1741,1741,0
20230816,190800,114837738,1741,1741,1741,1741,0
20230816,190700,114837738,1741,1741,1741,1741,0
20230816,190600,114837738,1741,1741,1741,1741,0
20230816,190500,114837738,1741,1741,1741,1741,0
20230816,190400,114837738,1741,1741,1741,1741,3211
20230816,190300,114837738,1741,1741,1741,1741,0
20230816,190200,114837738,1741,1741,1741,1741,0
20230816,190100,114837738,1741,1741,1741,1741,0
20230816,190000,114837738,1741,1741,1741,1741,0
20230816,185900,114837738,1741,1741,1741,1741,0
20230816,185800,114837738,1741,1741,1741,1741,0
20230816,185700,114837738,1741,1741,1741,1741,0
20230816,185600,114837738,1741,1741,1741,1741,0
20230816,185500,114837738,1741,1741,1741,1741,0
20230816,185400,114837738,1741,1741,1741,1741,0
20230816,185300,114837738,1741,1741,1741,1741,0
20230816,185200,114837738,1741,1741,1741,1741,0
20230816,185100,114837738,1741,1741,1741,1741,0
20230816,185000,114837738,1741,1741,1741,1741,0
20230816,184900,114837738,1741,1741,1741,1741,0
20230816,184800,114837738,1741,1741,1741,1741,0
20230816,184700,114837738,1741,1741,1741,1741,0
20230816,184600,114837738,1741,1741,1741,1741,0
20230816,184500,114837738,1741,1741,1741,1741,0
20230816,184400,114837738,1741,1741,1741,1741,0
20230816,184300,114837738,1741,1741,1741,1741,0
20230816,184200,114837738,1741,1741,1741,1741,0
20230816,184100,114837738,1741,1741,1741,1741,0
20230816,184000,114837738,1741,1741,1741,1741,0
20230816,183900,114837738,1741,1741,1741,1741,0
20230816,183800,114837738,1741,1741,1741,1741,0
20230816,183700,114837738,1741,1741,1741,1741,0
20230816,183600,114837738,1741,1741,1741,1741,0
20230816,183500,114837738,1741,1741,1741,1741,0
20230816,183400,114837738,1741,1741,1741,1741,3211
20230816,183300,114837738,1741,1741,1741,1741,0
20230816,183200,114837738,1741,1741,1741,1741,0
20230816,183100,114837738,1741,1741,1741,1741,0
20230816,183000,114837738,1741,1741,1741,1741,0
20230816,182900,114837738,1741,1741,1741,1741,0
20230816,182800,114837738,1741,1741,1741,1741,0
20230816,182700,114837738,1741,1741,1741,1741,0
20230816,182600,114837738,1741,1741,1741,1741,0
20230816,182500,114837738,1741,1741,1741,1741,0
20230816,182400,114837738,1741,1741,1741,1741,0
20230816,182300,114837738,1741,1741,1741,1741,0
20230816,182200,114837738,1741,1741,1741,1741,0
20230816,182100,114837738,1741,1741,1741,1741,0
20230816,182000,114837738,1741,1741,1741,1741,0
20230816,181900,114837738,1741,1741,1741,1741,0
20230816,181800,114837738,1741,1741,1741,1741,0
20230816,181700,114837738,1741,1741,1741,1741,0
20230816,181600,114837738,1741,1741,1741,1741,0
20230816,181500,114837738,1741,1741,1741,1741,0
20230816,181400,114837738,1741,1741,1741,1741,0
20230816,181300,114837738,1741,1741,1741,1741,0
20230816,181200,114837738,1741,1741,1741,1741,0
20230816,181100,114837738,1741,1741,1741,1741,0
20230816,181000,114837738,1741,1741,1741,1741,0
20230816,180900,114837738,1741,1741,1741,1741,0
20230816,180800,114837738,1741,1741,1741,1741,0
20230816,180700,114837738,1741,1741,1741,1741,0
20230816,180600,114837738,1741,1741,1741,1741,0
20230816,180500,114837738,1741,1741,1741,1741,0
20230816,180400,114837738,1741,1741,1741,1741,3211
20230816,180300,114837738,1741,1741,1741,1741,0
20230816,180200,114837738,1741,1741,1741,1741,0
20230816,180100,114837738,1741,1741,1741,1741,0
20230816,180000,114837738,1741,1741,1741,1741,0
20230816,175900,114837738,1741,1741,1741,1741,0
20230816,175800,114837738,1741,1741,1741,1741,0
20230816,175700,114837738,1741,1741,1741,1741,0
20230816,175600,114837738,1741,1741,1741,1741,0
20230816,175500,114837738,1741,1741,1741,1741,0
20230816,175400,114837738,1741,1741,1741,1741,0
20230816,175300,114837738,1741,1741,1741,1741,0
20230816,175200,114837738,1741,1741,1741,1741,0
20230816,175100,114837738,1741,1741,1741,1741,0
20230816,175000,114837738,1741,1741,1741,1741,0
20230816,174900,114837738,1741,1741,1741,1741,0
20230816,174800,114837738,1741,1741,1741,1741,0
20230816,174700,114837738,1741,1741,1741,1741,0
20230816,174600,114837738,1741,1741,1741,1741,0
20230816,174500,114837738,1741,1741,1741,1741,0
20230816,174400,114837738,1741,1741,1741,1741,0
20230816,174300,114837738,1741,1741,1741,1741,0
20230816,174200,114837738,1741,1741,1741,1741,0
20230816,174100,114837738,1741,1741,1741,1741,0
20230816,174000,114837738,1741,1741,1741,1741,0
20230816,173900,114837738,1741,1741,1741,1741,0
20230816,173800,114837738,1741,1741,1741,1741,0
20230816,173700,114837738,1741,1741,1741,1741,0
20230816,173600,114837738,1741,1741,1741,1741,0
20230816,173500,114837738,1741,1741,1741,1741,0
20230816,173400,114837738,1741,1741,1741,1741,3211
20230816,173300,114837738,1741,1741,1741,1741,0
20230816,173200,114837738,1741,1741,1741,1741,0
20230816,173100,114837738,1741,1741,1741,1741,0
20230816,173000,114837738,1741,1741,1741,1741,0
20230816,172900,114837738,1741,1741,1741,1741,0
20230816,172800,114837738,1741,1741,1741,1741,0
20230816,172700,114837738,1741,1741,1741,1741,0
20230816,172600,114837738,1741,1741,1741,1741,0
20230816,172500,114837738,1741,1741,1741,1741,0
20230816,172400,114837738,1741,1741,1741,1741,0
20230816,172300,114837738,1741,1741,1741,1741,0
20230816,172200,114837738,1741,1741,1741,1741,0
20230816,172100,114837738,1741,1741,1741,1741,0
20230816,172000,114837738,1741,1741,1741,1741,0
20230816,171900,114837738,1741,1741,1741,1741,0
20230816,171800,114837738,1741,1741,1741,1741,0
20230816,171700,114837738,1741,1741,1741,1741,0
20230816,171600,114837738,1741,1741,1741,1741,0
20230816,171500,114837738,1741,1741,1741,1741,0
20230816,171400,114837738,1741,1741,1741,1741,0
20230816,171300,114837738,1741,1741,1741,1741,0
20230816,171200,114837738,1741,1741,1741,1741,0
20230816,171100,114837738,1741,1741,1741,1741,0
20230816,171000,114837738,1741,1741,1741,1741,0
20230816,170900,114837738,1741,1741,1741,1741,0
20230816,170800,114837738,1741,1741,1741,1741,0
20230816,170700,114837738,1741,1741,1741,1741,0
20230816,170600,114837738,1741,1741,1741,1741,0
20230816,170500,114837738,1741,1741,1741,1741,0
20230816,170400,114837738,1741,1741,1741,1741,3211
20230816,170300,114837738,1741,1741,1741,1741,0
20230816,170200,114837738,1741,1741,1741,1741,0
20230816,170100,114837738,1741,1741,1741,1741,0
20230816,170000,114837738,1741,1741,1741,1741,0
20230816,165900,114837738,1741,1741,1741,1741,0
20230816,165800,114837738,1741,1741,1741,1741,0
20230816,165700,114837738,1741,1741,1741,1741,0
20230816,165600,114837738,1741,1741,1741,1741,0
20230816,165500,114837738,1741,1741,1741,1741,0
20230816,165400,114837738,1741,1741,1741,1741,0
20230816,165300,114837738,1741,1741,1741,1741,0
20230816,165200,114837738,1741,1741,1741,1741,0
20230816,165100,114837738,1741,1741,1741,1741,0
20230816,165000,114837738,1741,1741,1741,1741,0
20230816,164900,114837738,1741,1741,1741,1741,0
20230816,164800,114837738,1741,1741,1741,1741,0
20230816,164700,114837738,1741,1741,1741,1741,0
20230816,164600,114837738,1741,1741,1741,1741,0
20230816,164500,114837738,1741,1741,1741,1741,0
20230816,164400,114837738,1741,1741,1741,1741,0
20230816,164300,114837738,1741,1741,1741,1741,0
20230816,164200,114837738,1741,1741,1741,1741,0
20230816,164100,114837738,1741,1741,1741,1741,0
20230816,164000,114837738,1741,1741,1741,1741,0
20230816,163900,114837738,1741,1741,1741,1741,0
20230816,163800,114837738,1741,1741,1741,1741,0
20230816,163700,114837738,1741,1741,1741,1741,0
20230816,163600,114837738,1741,1741,1741,1741,0
20230816,163500,114837738,1741,1741,1741,1741,0
20230816,163400,114837738,1741,1741,1741,1741,3211
20230816,163300,114837738,1741,1741,1741,1741,0
20230816,163200,114837738,1741,1741,1741,1741,0
20230816,163100,114837738,1741,1741,1741,1741,0
20230816,163000,114837738,1741,1741,1741,1741,0
20230816,162900,114837738,1741,1741,1741,1741,0
20230816,162800,114837738,1741,1741,1741,1741,0
20230816,162700,114837738,1741,1741,1741,1741,0
20230816,162600,114837738,1741,1741,1741,1741,0
20230816,162500,114837738,1741,1741,1741,1741,0
20230816,162400,114837738,1741,1741,1741,1741,0
20230816,162300,114837738,1741,1741,1741,1741,0
20230816,162200,114837738,1741,1741,1741,1741,0
20230816,162100,114837738,1741,1741,1741,1741,0
20230816,162000,114837738,1741,1741,1741,1741,0
20230816,161900,114837738,1741,1741,1741,1741,0
20230816,161800,114837738,1741,1741,1741,1741,0
20230816,161700,114837738,1741,1741,1741,1741,0
20230816,161600,114837738,1741,1741,1741,1741,0
20230816,161500,114837738,1741,1741,1741,1741,0
20230816,161400,114837738,1741,1741,1741,1741,0
20230816,161300,114837738,1741,1741,1741,1741,0
20230816,161200,114837738,1741,1741,1741,1741,0
20230816,161100,114837738,1741,1741,1741,1741,0
20230816,161000,114837738,1741,1741,1741,1741,0
20230816,160900,114837738,1741,1741,1741,1741,0
20230816,160800,114837738,1741,1741,1741,1741,0
20230816,160700,114837738,1741,1741,1741,1741,0
20230816,160600,114837738,1741,1741,1741,1741,0
20230816,160500,114837738,1741,1741,1741,1741,0
20230816,160400,114837738,1741,1741,1741,1741,3211
20230816,160300,114837738,1741,1741,1741,1741,0
20230816,160200,114837738,1741,1741,1741,1741,0
20230816,160100,114837738,1741,1741,1741,1741,0
20230816,160000,114837738,1741,1741,1741,1741,0
20230816,155900,114837738,1741,1741,1741,1741,0
20230816,155800,114837738,1741,1741,1741,1741,0
20230816,155700,114837738,1741,1741,1741,1741,0
20230816,155600,114837738,1741,1741,1741,1741,0
20230816,155500,114837738,1741,1741,1741,1741,0
20230816,155400,114837738,1741,1741,1741,1741,0
20230816,155300,114837738,1741,1741,1741,1741,0
20230816,155200,114837738,1741,1741,1741,1741,0
20230816,155100,114837738,1741,1741,1741,1741,0
20230816,155000,114837738,1741,1741,1741,1741,0
20230816,154900,114837738,1741,1741,1741,1741,0
20230816,154800,114837738,1741,1741,1741,1741,0
20230816,154700,114837738,1741,1741,1741,1741,0
20230816,154600,114837738,1741,1741,1741,1741,0
20230816,154500,114837738,1741,1741,1741,1741,0
20230816,154400,114837738,1741,1741,1741,1741,0
20230816,154300,114837738,1741,1741,1741,1741,0
20230816,154200,114837738,1741,1741,1741,1741,0
20230816,154100,114837738,1741,1741,1741,1741,0
20230816,154000,114837738,1741,1741,1741,1741,0
20230816,153900,114837738,1741,1741,1741,1741,0
20230816,153800,114837738,1741,1741,1741,1741,0
20230816,153700,114837738,1741,1741,1741,1741,0
20230816,153600,114837738,1741,1741,1741,1741,0
20230816,153500,114837738,1741,1741,1741,1741,0
20230816,153400,114837738,1741,1741,1741,1741,3211
20230816,153300,114837738,1741,1741,1741,1741,0
20230816,153200,114837738,1741,1741,1741,1741,0
20230816,153100,114837738,1741,1741,1741,1741,0
20230816,153000,114837738,1741,1741,1741,1741,3211
20230816,152900,109247387,1761,1761,1761,1761,0
20230816,152800,109247387,1761,1761,1761,1761,0
20230816,152700,109247387,1761,1761,1761,1761,0
20230816,152600,109247387,1761,1761,1761,1761,0
20230816,152500,109247387,1761,1761,1761,1761,0
20230816,152400,109247387,1761,1761,1761,1761,0
20230816,152300,109247387,1761,1761,1761,1761,0
20230816,152200,109247387,1761,1761,1761,1761,0
20230816,152100,109247387,1761,1761,1761,1761,0
20230816,152000,109247387,1761,1761,1761,1761,0
20230816,151900,109247387,1761,1774,1775,1761,25
20230816,151800,109203036,1775,1775,1775,1775,0
20230816,151700,109203036,1775,1775,1775,1775,0
20230816,151600,109203036,1775,1775,1775,1775,0
20230816,151500,109203036,1775,1775,1775,1775,0
20230816,151400,109203036,1775,1772,1775,1772,85
20230816,151300,109052191,1774,1774,1774,1774,0
20230816,151200,109052191,1774,1774,1774,1774,0
20230816,151100,109052191,1774,1774,1774,1774,0
20230816,151000,109052191,1774,1774,1774,1774,0
20230816,150900,109052191,1774,1774,1774,1774,0
20230816,150800,109052191,1774,1774,1774,1774,1
20230816,150700,109050417,1774,1774,1774,1774,0
20230816,150600,109050417,1774,1767,1774,1767,298
20230816,150500,108522549,1766,1760,1766,1760,344
20230816,150400,107915938,1760,1760,1760,1760,777
20230816,150300,106548418,1758,1758,1758,1758,0
20230816,150200,106548418,1758,1758,1758,1758,0
20230816,150100,106548418,1758,1758,1758,1758,0
20230816,150000,106548418,1758,1758,1758,1758,0
20230816,145900,106548418,1758,1758,1758,1758,0
20230816,145800,106548418,1758,1758,1758,1758,0
20230816,145700,106548418,1758,1758,1758,1758,0
20230816,145600,106548418,1758,1763,1763,1757,2265
20230816,145500,102565061,1762,1764,1764,1762,2000
20230816,145400,99039639,1764,1764,1764,1764,0
20230816,145300,99039639,1764,1764,1764,1764,0
20230816,145200,99039639,1764,1767,1767,1764,352
20230816,145100,98418211,1768,1771,1771,1768,475
20230816,145000,97577595,1770,1770,1770,1770,1
20230816,144900,97575825,1771,1771,1771,1771,0
20230816,144800,97575825,1771,1771,1771,1771,9
20230816,144700,97559886,1764,1764,1764,1764,0
20230816,144600,97559886,1764,1764,1764,1764,0
20230816,144500,97559886,1764,1764,1764,1764,0
20230816,144400,97559886,1764,1764,1764,1764,0
20230816,144300,97559886,1764,1764,1764,1764,0
20230816,144200,97559886,1764,1764,1764,1764,0
20230816,144100,97559886,1764,1764,1764,1764,0
20230816,144000,97559886,1764,1764,1764,1764,0
20230816,143900,97559886,1764,1764,1764,1764,0
20230816,143800,97559886,1764,1764,1764,1764,0
20230816,143700,97559886,1764,1764,1764,1764,0
20230816,143600,97559886,1764,1764,1764,1764,0
20230816,143500,97559886,1764,1764,1764,1764,0
20230816,143400,97559886,1764,1763,1764,1763,1980
20230816,143300,94068843,1752,1752,1752,1752,0
20230816,143200,94068843,1752,1752,1752,1752,0
20230816,143100,94068843,1752,1752,1752,1752,0
20230816,143000,94068843,1752,1752,1752,1752,0
20230816,142900,94068843,1752,1752,1752,1752,0
20230816,142800,94068843,1752,1752,1752,1752,1
20230816,142700,94067091,1763,1763,1763,1763,7
20230816,142600,94054750,1763,1763,1763,1763,0
20230816,142500,94054750,1763,1763,1763,1763,0
20230816,142400,94054750,1763,1763,1763,1763,0
20230816,142300,94054750,1763,1763,1763,1763,0
20230816,142200,94054750,1763,1763,1763,1763,567
20230816,142100,93055129,1749,1749,1749,1749,0
20230816,142000,93055129,1749,1749,1749,1749,0
20230816,141900,93055129,1749,1749,1749,1749,0
20230816,141800,93055129,1749,1749,1749,1749,0
20230816,141700,93055129,1749,1749,1749,1749,0
20230816,141600,93055129,1749,1749,1749,1749,0
20230816,141500,93055129,1749,1749,1749,1749,0
20230816,141400,93055129,1749,1749,1749,1749,0
20230816,141300,93055129,1749,1749,1749,1749,0
20230816,141200,93055129,1749,1749,1749,1749,0
20230816,141100,93055129,1749,1749,1749,1749,0
20230816,141000,93055129,1749,1749,1749,1749,0
20230816,140900,93055129,1749,1749,1749,1749,0
20230816,140800,93055129,1749,1749,1749,1749,0
20230816,140700,93055129,1749,1749,1749,1749,0
20230816,140600,93055129,1749,1749,1749,1749,0
20230816,140500,93055129,1749,1749,1749,1749,0
20230816,140400,93055129,1749,1749,1749,1749,0
20230816,140300,93055129,1749,1749,1749,1749,0
20230816,140200,93055129,1749,1749,1749,1749,0
20230816,140100,93055129,1749,1749,1749,1749,0
20230816,140000,93055129,1749,1749,1749,1749,0
20230816,135900,93055129,1749,1749,1749,1749,0
20230816,135800,93055129,1749,1749,1749,1749,0
20230816,135700,93055129,1749,1749,1749,1749,0
20230816,135600,93055129,1749,1749,1749,1749,0
20230816,135500,93055129,1749,1749,1749,1749,0
20230816,135400,93055129,1749,1749,1749,1749,0
20230816,135300,93055129,1749,1749,1749,1749,0
20230816,135200,93055129,1749,1749,1749,1749,0
20230816,135100,93055129,1749,1749,1749,1749,0
20230816,135000,93055129,1749,1749,1749,1749,0
20230816,134900,93055129,1749,1749,1749,1749,0
20230816,134800,93055129,1749,1749,1749,1749,0
20230816,134700,93055129,1749,1749,1749,1749,0
20230816,134600,93055129,1749,1761,1761,1749,278
20230816,134500,92567570,1764,1764,1764,1764,0
20230816,134400,92567570,1764,1764,1764,1764,5
20230816,134300,92558750,1764,1764,1764,1764,8
20230816,134200,92544638,1764,1764,1764,1764,0
20230816,134100,92544638,1764,1764,1764,1764,0
20230816,134000,92544638,1764,1764,1764,1764,0
20230816,133900,92544638,1764,1764,1764,1764,0
20230816,133800,92544638,1764,1764,1764,1764,0
20230816,133700,92544638,1764,1764,1764,1764,0
20230816,133600,92544638,1764,1764,1764,1764,0
20230816,133500,92544638,1764,1764,1764,1764,0
20230816,133400,92544638,1764,1764,1764,1764,0
20230816,133300,92544638,1764,1764,1764,1764,0
20230816,133200,92544638,1764,1764,1764,1764,0
20230816,133100,92544638,1764,1764,1764,1764,0
20230816,133000,92544638,1764,1764,1764,1764,0
20230816,132900,92544638,1764,1764,1764,1764,0
20230816,132800,92544638,1764,1764,1764,1764,0
20230816,132700,92544638,1764,1762,1764,1762,1525
20230816,132600,89855591,1762,1762,1762,1762,0
20230816,132500,89855591,1762,1762,1762,1762,0
20230816,132400,89855591,1762,1762,1762,1762,0
20230816,132300,89855591,1762,1762,1762,1762,0
20230816,132200,89855591,1762,1762,1762,1762,0
20230816,132100,89855591,1762,1762,1762,1762,154
20230816,132000,89584243,1762,1762,1762,1762,0
20230816,131900,89584243,1762,1762,1762,1762,0
20230816,131800,89584243,1762,1762,1762,1762,0
20230816,131700,89584243,1762,1762,1762,1762,0
20230816,131600,89584243,1762,1762,1762,1762,0
20230816,131500,89584243,1762,1762,1762,1762,0
20230816,131400,89584243,1762,1762,1762,1762,0
20230816,131300,89584243,1762,1762,1762,1762,0
20230816,131200,89584243,1762,1762,1762,1762,0
20230816,131100,89584243,1762,1762,1762,1762,0
20230816,131000,89584243,1762,1762,1762,1762,0
20230816,130900,89584243,1762,1762,1762,1762,0
20230816,130800,89584243,1762,1762,1762,1762,0
20230816,130700,89584243,1762,1762,1762,1762,0
20230816,130600,89584243,1762,1762,1762,1762,0
20230816,130500,89584243,1762,1762,1762,1762,0
20230816,130400,89584243,1762,1762,1762,1762,0
20230816,130300,89584243,1762,1762,1762,1762,0
20230816,130200,89584243,1762,1762,1762,1762,0
20230816,130100,89584243,1762,1762,1762,1762,0
20230816,130000,89584243,1762,1762,1762,1762,0
20230816,125900,89584243,1762,1762,1762,1762,0
20230816,125800,89584243,1762,1762,1762,1762,0
20230816,125700,89584243,1762,1762,1762,1762,0
20230816,125600,89584243,1762,1757,1762,1757,1000
20230816,125500,87823023,1757,1757,1757,1757,3
20230816,125400,87817752,1756,1756,1756,1756,0
20230816,125300,87817752,1756,1756,1756,1756,0
20230816,125200,87817752,1756,1756,1756,1756,0
20230816,125100,87817752,1756,1756,1756,1756,0
20230816,125000,87817752,1756,1756,1756,1756,10
20230816,124900,87800192,1756,1756,1756,1756,0
20230816,124800,87800192,1756,1756,1756,1756,0
20230816,124700,87800192,1756,1756,1756,1756,0
20230816,124600,87800192,1756,1756,1756,1756,0
20230816,124500,87800192,1756,1756,1756,1756,0
20230816,124400,87800192,1756,1756,1756,1756,0
20230816,124300,87800192,1756,1756,1756,1756,0
20230816,124200,87800192,1756,1756,1756,1756,0
20230816,124100,87800192,1756,1756,1756,1756,0
20230816,124000,87800192,1756,1756,1756,1756,51
20230816,123900,87710636,1754,1754,1754,1754,0
20230816,123800,87710636,1754,1754,1754,1754,0
20230816,123700,87710636,1754,1754,1754,1754,0
20230816,123600,87710636,1754,1754,1754,1754,2
20230816,123500,87707128,1753,1753,1753,1753,0
20230816,123400,87707128,1753,1753,1753,1753,0
20230816,123300,87707128,1753,1753,1753,1753,0
20230816,123200,87707128,1753,1753,1753,1753,0
20230816,123100,87707128,1753,1753,1753,1753,0
20230816,123000,87707128,1753,1753,1753,1753,156
20230816,122900,87433660,1752,1752,1752,1752,0
20230816,122800,87433660,1752,1752,1752,1752,0
20230816,122700,87433660,1752,1752,1752,1752,0
20230816,122600,87433660,1752,1752,1752,1752,0
20230816,122500,87433660,1752,1752,1752,1752,0
20230816,122400,87433660,1752,1752,1752,1752,0
20230816,122300,87433660,1752,1752,1752,1752,0
20230816,122200,87433660,1752,1752,1752,1752,0
20230816,122100,87433660,1752,1752,1752,1752,0
20230816,122000,87433660,1752,1753,1753,1752,19
20230816,121900,87400362,1761,1761,1761,1761,0
20230816,121800,87400362,1761,1761,1761,1761,0
20230816,121700,87400362,1761,1761,1761,1761,0
20230816,121600,87400362,1761,1761,1761,1761,0
20230816,121500,87400362,1761,1761,1761,1761,0
20230816,121400,87400362,1761,1761,1761,1761,0
20230816,121300,87400362,1761,1761,1761,1761,0
20230816,121200,87400362,1761,1761,1761,1761,0
20230816,121100,87400362,1761,1761,1761,1761,0
20230816,121000,87400362,1761,1761,1761,1761,0
20230816,120900,87400362,1761,1761,1761,1761,0
20230816,120800,87400362,1761,1761,1761,1761,0
20230816,120700,87400362,1761,1761,1761,1761,1
20230816,120600,87398601,1762,1762,1762,1762,0
20230816,120500,87398601,1762,1762,1762,1762,0
20230816,120400,87398601,1762,1762,1762,1762,0
20230816,120300,87398601,1762,1762,1762,1762,0
20230816,120200,87398601,1762,1762,1762,1762,0
20230816,120100,87398601,1762,1762,1762,1762,0
20230816,120000,87398601,1762,1762,1762,1762,0
20230816,115900,87398601,1762,1762,1762,1762,31
20230816,115800,87343979,1762,1762,1762,1762,0
20230816,115700,87343979,1762,1762,1762,1762,18
20230816,115600,87312263,1762,1762,1762,1762,0
20230816,115500,87312263,1762,1762,1762,1762,0
20230816,115400,87312263,1762,1762,1762,1762,18
20230816,115300,87280547,1762,1762,1762,1762,0
20230816,115200,87280547,1762,1762,1762,1762,0
20230816,115100,87280547,1762,1762,1762,1762,1
20230816,115000,87278785,1762,1762,1762,1762,33
20230816,114900,87220639,1762,1762,1762,1762,0
20230816,114800,87220639,1762,1762,1762,1762,0
20230816,114700,87220639,1762,1762,1762,1762,0
20230816,114600,87220639,1762,1762,1762,1762,0
20230816,114500,87220639,1762,1762,1762,1762,0
20230816,114400,87220639,1762,1762,1762,1762,0
20230816,114300,87220639,1762,1762,1762,1762,0
20230816,114200,87220639,1762,1762,1762,1762,0
20230816,114100,87220639,1762,1762,1762,1762,0
20230816,114000,87220639,1762,1759,1762,1759,568
20230816,113900,86220402,1753,1753,1753,1753,0
20230816,113800,86220402,1753,1753,1753,1753,0
20230816,113700,86220402,1753,1753,1753,1753,0
20230816,113600,86220402,1753,1753,1753,1753,0
20230816,113500,86220402,1753,1753,1753,1753,0
20230816,113400,86220402,1753,1753,1753,1753,1
20230816,113300,86218649,1755,1755,1755,1755,0
20230816,113200,86218649,1755,1755,1755,1755,0
20230816,113100,86218649,1755,1755,1755,1755,0
20230816,113000,86218649,1755,1755,1755,1755,0
20230816,112900,86218649,1755,1755,1755,1755,0
20230816,112800,86218649,1755,1755,1755,1755,0
20230816,112700,86218649,1755,1755,1755,1755,0
20230816,112600,86218649,1755,1755,1755,1755,0
20230816,112500,86218649,1755,1755,1755,1755,0
20230816,112400,86218649,1755,1755,1755,1755,0
20230816,112300,86218649,1755,1755,1755,1755,0
20230816,112200,86218649,1755,1746,1755,1746,11
20230816,112100,86199434,1746,1746,1746,1746,0
20230816,112000,86199434,1746,1746,1746,1746,0
20230816,111900,86199434,1746,1746,1746,1746,0
20230816,111800,86199434,1746,1746,1746,1746,0
20230816,111700,86199434,1746,1746,1746,1746,0
20230816,111600,86199434,1746,1746,1746,1746,0
20230816,111500,86199434,1746,1746,1746,1745,44
20230816,111400,86122624,1746,1746,1746,1746,0
20230816,111300,86122624,1746,1746,1746,1746,0
20230816,111200,86122624,1746,1746,1746,1746,10
20230816,111100,86105164,1746,1746,1746,1746,21
20230816,111000,86068498,1754,1754,1754,1754,0
20230816,110900,86068498,1754,1754,1754,1754,0
20230816,110800,86068498,1754,1754,1754,1754,0
20230816,110700,86068498,1754,1754,1754,1754,0
20230816,110600,86068498,1754,1754,1754,1754,0
20230816,110500,86068498,1754,1754,1754,1754,0
20230816,110400,86068498,1754,1754,1754,1754,0
20230816,110300,86068498,1754,1754,1754,1754,0
20230816,110200,86068498,1754,1754,1754,1754,0
20230816,110100,86068498,1754,1754,1754,1754,0
20230816,110000,86068498,1754,1754,1754,1754,0
20230816,105900,86068498,1754,1754,1754,1754,0
20230816,105800,86068498,1754,1754,1754,1754,0
20230816,105700,86068498,1754,1754,1754,1754,439
20230816,105600,85298492,1754,1754,1754,1754,0
20230816,105500,85298492,1754,1754,1754,1754,0
20230816,105400,85298492,1754,1754,1754,1754,0
20230816,105300,85298492,1754,1754,1754,1754,0
20230816,105200,85298492,1754,1754,1754,1754,0
20230816,105100,85298492,1754,1754,1754,1754,0
20230816,105000,85298492,1754,1754,1754,1754,570
20230816,104900,84298712,1752,1752,1752,1752,0
20230816,104800,84298712,1752,1752,1752,1752,0
20230816,104700,84298712,1752,1752,1752,1752,0
20230816,104600,84298712,1752,1752,1752,1752,0
20230816,104500,84298712,1752,1752,1752,1752,483
20230816,104400,83452496,1752,1752,1752,1752,20
20230816,104300,83417456,1752,1752,1752,1752,0
20230816,104200,83417456,1752,1752,1752,1752,0
20230816,104100,83417456,1752,1752,1752,1752,0
20230816,104000,83417456,1752,1752,1752,1752,235
20230816,103900,83005736,1754,1754,1754,1754,1
20230816,103800,83003982,1754,1754,1754,1754,0
20230816,103700,83003982,1754,1754,1754,1754,0
20230816,103600,83003982,1754,1754,1754,1754,0
20230816,103500,83003982,1754,1754,1754,1754,10
20230816,103400,82986442,1754,1754,1754,1754,0
20230816,103300,82986442,1754,1754,1754,1754,0
20230816,103200,82986442,1754,1754,1754,1754,28
20230816,103100,82937330,1754,1753,1754,1753,20
20230816,103000,82902261,1750,1750,1750,1750,0
20230816,102900,82902261,1750,1750,1750,1750,0
20230816,102800,82902261,1750,1750,1750,1750,0
20230816,102700,82902261,1750,1750,1750,1750,0
20230816,102600,82902261,1750,1750,1750,1750,0
20230816,102500,82902261,1750,1744,1750,1744,300
20230816,102400,82377499,1742,1742,1742,1742,0
20230816,102300,82377499,1742,1742,1742,1742,0
20230816,102200,82377499,1742,1742,1742,1742,11
20230816,102100,82358337,1742,1742,1742,1742,0
20230816,102000,82358337,1742,1742,1742,1742,23
20230816,101900,82318271,1742,1742,1742,1742,0
20230816,101800,82318271,1742,1742,1742,1742,300
20230816,101700,81795671,1741,1741,1741,1741,0
20230816,101600,81795671,1741,1741,1741,1741,5
20230816,101500,81786966,1731,1731,1731,1731,0
20230816,101400,81786966,1731,1731,1731,1731,0
20230816,101300,81786966,1731,1731,1731,1731,30
20230816,101200,81735036,1731,1732,1732,1731,70
20230816,101100,81613810,1731,1731,1731,1731,0
20230816,101000,81613810,1731,1731,1731,1731,1
20230816,100900,81612079,1742,1742,1742,1742,0
20230816,100800,81612079,1742,1741,1742,1741,271
20230816,100700,81140001,1730,1730,1730,1730,0
20230816,100600,81140001,1730,1730,1730,1730,0
20230816,100500,81140001,1730,1730,1730,1730,0
20230816,100400,81140001,1730,1730,1730,1730,194
20230816,100300,80804381,1729,1733,1733,1729,1810
20230816,100200,77672539,1742,1742,1742,1742,0
20230816,100100,77672539,1742,1742,1742,1742,0
20230816,100000,77672539,1742,1742,1742,1742,0
20230816,095900,77672539,1742,1742,1742,1742,100
20230816,095800,77498339,1742,1738,1742,1738,30
20230816,095700,77446087,1732,1732,1732,1732,21
20230816,095600,77409715,1739,1739,1739,1739,15
20230816,095500,77383630,1739,1739,1739,1739,0
20230816,095400,77383630,1739,1740,1740,1739,471
20230816,095300,76564091,1741,1741,1741,1741,70
20230816,095200,76442221,1741,1740,1741,1740,2
20230816,095100,76438740,1741,1741,1741,1741,0
20230816,095000,76438740,1741,1740,1741,1740,45
20230816,094900,76360398,1732,1732,1732,1732,0
20230816,094800,76360398,1732,1737,1737,1732,39
20230816,094700,76292815,1731,1731,1731,1731,0
20230816,094600,76292815,1731,1731,1731,1731,0
20230816,094500,76292815,1731,1731,1731,1731,0
20230816,094400,76292815,1731,1731,1731,1731,0
20230816,094300,76292815,1731,1731,1731,1731,0
20230816,094200,76292815,1731,1731,1731,1731,0
20230816,094100,76292815,1731,1731,1731,1731,0
20230816,094000,76292815,1731,1731,1731,1731,8
20230816,093900,76278967,1738,1738,1738,1738,30
20230816,093800,76226827,1740,1740,1740,1740,0
20230816,093700,76226827,1740,1740,1740,1740,0
20230816,093600,76226827,1740,1730,1740,1730,11
20230816,093500,76207697,1731,1734,1734,1731,504
20230816,093400,75334258,1733,1733,1733,1733,0
20230816,093300,75334258,1733,1743,1743,1733,301
20230816,093200,74812495,1740,1740,1740,1740,0
20230816,093100,74812495,1740,1740,1740,1740,20
20230816,093000,74777695,1740,1740,1740,1740,10
20230816,092900,74760295,1744,1744,1744,1744,667
20230816,092800,73597047,1734,1741,1741,1734,6
20230816,092700,73586621,1744,1744,1744,1744,0
20230816,092600,73586621,1744,1744,1744,1744,0
20230816,092500,73586621,1744,1744,1744,1744,0
20230816,092400,73586621,1744,1730,1744,1722,198
20230816,092300,73244615,1733,1731,1733,1731,118
20230816,092200,73040223,1732,1746,1747,1732,332
20230816,092100,72461590,1733,1733,1733,1733,0
20230816,092000,72461590,1733,1733,1733,1733,830
20230816,091900,71023200,1733,1733,1733,1733,9
20230816,091800,71007603,1732,1737,1737,1732,7596
20230816,091700,57839468,1737,1740,1740,1737,711
20230816,091600,56602928,1745,1752,1752,1745,1816
20230816,091500,53423980,1752,1752,1752,1752,0
20230816,091400,53423980,1752,1759,1759,1752,665
20230816,091300,52255540,1782,1756,1783,1740,8980
20230816,091200,36603262,1757,1757,1757,1757,94
20230816,091100,36438104,1744,1744,1744,1744,0
20230816,091000,36438104,1744,1751,1751,1744,2787
20230816,090900,31576078,1741,1741,1741,1741,1
20230816,090800,31574337,1740,1740,1740,1740,0
20230816,090700,31574337,1740,1751,1751,1740,767
20230816,090600,30237909,1740,1740,1740,1740,16
20230816,090500,30210069,1740,1740,1740,1740,71
20230816,090400,30086529,1740,1740,1740,1740,263
20230816,090300,29628909,1740,1738,1740,1738,820
20230816,090200,28202911,1716,1770,1770,1715,9568
20230816,090100,11654647,1771,1794,1794,1771,3380
20230816,090000,5646092,1794,1797,1797,1794,3142