KissMeData/044480/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,191500,38813722,1288,1288,1288,1288,551
20230825,191400,38813722,1288,1288,1288,1288,0
20230825,191300,38813722,1288,1288,1288,1288,0
20230825,191200,38813722,1288,1288,1288,1288,0
20230825,191100,38813722,1288,1288,1288,1288,0
20230825,191000,38813722,1288,1288,1288,1288,0
20230825,190900,38813722,1288,1288,1288,1288,0
20230825,190800,38813722,1288,1288,1288,1288,0
20230825,190700,38813722,1288,1288,1288,1288,0
20230825,190600,38813722,1288,1288,1288,1288,0
20230825,190500,38813722,1288,1288,1288,1288,0
20230825,190400,38813722,1288,1288,1288,1288,0
20230825,190300,38813722,1288,1288,1288,1288,0
20230825,190200,38813722,1288,1288,1288,1288,0
20230825,190100,38813722,1288,1288,1288,1288,0
20230825,190000,38813722,1288,1288,1288,1288,0
20230825,185900,38813722,1288,1288,1288,1288,0
20230825,185800,38813722,1288,1288,1288,1288,0
20230825,185700,38813722,1288,1288,1288,1288,0
20230825,185600,38813722,1288,1288,1288,1288,0
20230825,185500,38813722,1288,1288,1288,1288,0
20230825,185400,38813722,1288,1288,1288,1288,0
20230825,185300,38813722,1288,1288,1288,1288,0
20230825,185200,38813722,1288,1288,1288,1288,0
20230825,185100,38813722,1288,1288,1288,1288,0
20230825,185000,38813722,1288,1288,1288,1288,0
20230825,184900,38813722,1288,1288,1288,1288,0
20230825,184800,38813722,1288,1288,1288,1288,0
20230825,184700,38813722,1288,1288,1288,1288,0
20230825,184600,38813722,1288,1288,1288,1288,0
20230825,184500,38813722,1288,1288,1288,1288,551
20230825,184400,38813722,1288,1288,1288,1288,0
20230825,184300,38813722,1288,1288,1288,1288,0
20230825,184200,38813722,1288,1288,1288,1288,0
20230825,184100,38813722,1288,1288,1288,1288,0
20230825,184000,38813722,1288,1288,1288,1288,0
20230825,183900,38813722,1288,1288,1288,1288,0
20230825,183800,38813722,1288,1288,1288,1288,0
20230825,183700,38813722,1288,1288,1288,1288,0
20230825,183600,38813722,1288,1288,1288,1288,0
20230825,183500,38813722,1288,1288,1288,1288,0
20230825,183400,38813722,1288,1288,1288,1288,0
20230825,183300,38813722,1288,1288,1288,1288,0
20230825,183200,38813722,1288,1288,1288,1288,0
20230825,183100,38813722,1288,1288,1288,1288,0
20230825,183000,38813722,1288,1288,1288,1288,0
20230825,182900,38813722,1288,1288,1288,1288,0
20230825,182800,38813722,1288,1288,1288,1288,0
20230825,182700,38813722,1288,1288,1288,1288,0
20230825,182600,38813722,1288,1288,1288,1288,0
20230825,182500,38813722,1288,1288,1288,1288,0
20230825,182400,38813722,1288,1288,1288,1288,0
20230825,182300,38813722,1288,1288,1288,1288,0
20230825,182200,38813722,1288,1288,1288,1288,0
20230825,182100,38813722,1288,1288,1288,1288,0
20230825,182000,38813722,1288,1288,1288,1288,0
20230825,181900,38813722,1288,1288,1288,1288,0
20230825,181800,38813722,1288,1288,1288,1288,0
20230825,181700,38813722,1288,1288,1288,1288,0
20230825,181600,38813722,1288,1288,1288,1288,0
20230825,181500,38813722,1288,1288,1288,1288,551
20230825,181400,38813722,1288,1288,1288,1288,0
20230825,181300,38813722,1288,1288,1288,1288,0
20230825,181200,38813722,1288,1288,1288,1288,0
20230825,181100,38813722,1288,1288,1288,1288,0
20230825,181000,38813722,1288,1288,1288,1288,0
20230825,180900,38813722,1288,1288,1288,1288,0
20230825,180800,38813722,1288,1288,1288,1288,0
20230825,180700,38813722,1288,1288,1288,1288,0
20230825,180600,38813722,1288,1288,1288,1288,0
20230825,180500,38813722,1288,1288,1288,1288,0
20230825,180400,38813722,1288,1288,1288,1288,0
20230825,180300,38813722,1288,1288,1288,1288,0
20230825,180200,38813722,1288,1288,1288,1288,0
20230825,180100,38813722,1288,1288,1288,1288,0
20230825,180000,38813722,1288,1288,1288,1288,0
20230825,175900,38813722,1288,1288,1288,1288,0
20230825,175800,38813722,1288,1288,1288,1288,0
20230825,175700,38813722,1288,1288,1288,1288,0
20230825,175600,38813722,1288,1288,1288,1288,0
20230825,175500,38813722,1288,1288,1288,1288,0
20230825,175400,38813722,1288,1288,1288,1288,0
20230825,175300,38813722,1288,1288,1288,1288,0
20230825,175200,38813722,1288,1288,1288,1288,0
20230825,175100,38813722,1288,1288,1288,1288,0
20230825,175000,38813722,1288,1288,1288,1288,0
20230825,174900,38813722,1288,1288,1288,1288,0
20230825,174800,38813722,1288,1288,1288,1288,0
20230825,174700,38813722,1288,1288,1288,1288,0
20230825,174600,38813722,1288,1288,1288,1288,0
20230825,174500,38813722,1288,1288,1288,1288,551
20230825,174400,38813722,1288,1288,1288,1288,0
20230825,174300,38813722,1288,1288,1288,1288,0
20230825,174200,38813722,1288,1288,1288,1288,0
20230825,174100,38813722,1288,1288,1288,1288,0
20230825,174000,38813722,1288,1288,1288,1288,0
20230825,173900,38813722,1288,1288,1288,1288,0
20230825,173800,38813722,1288,1288,1288,1288,0
20230825,173700,38813722,1288,1288,1288,1288,0
20230825,173600,38813722,1288,1288,1288,1288,0
20230825,173500,38813722,1288,1288,1288,1288,0
20230825,173400,38813722,1288,1288,1288,1288,0
20230825,173300,38813722,1288,1288,1288,1288,0
20230825,173200,38813722,1288,1288,1288,1288,0
20230825,173100,38813722,1288,1288,1288,1288,0
20230825,173000,38813722,1288,1288,1288,1288,0
20230825,172900,38813722,1288,1288,1288,1288,0
20230825,172800,38813722,1288,1288,1288,1288,0
20230825,172700,38813722,1288,1288,1288,1288,0
20230825,172600,38813722,1288,1288,1288,1288,0
20230825,172500,38813722,1288,1288,1288,1288,0
20230825,172400,38813722,1288,1288,1288,1288,0
20230825,172300,38813722,1288,1288,1288,1288,0
20230825,172200,38813722,1288,1288,1288,1288,0
20230825,172100,38813722,1288,1288,1288,1288,0
20230825,172000,38813722,1288,1288,1288,1288,0
20230825,171900,38813722,1288,1288,1288,1288,0
20230825,171800,38813722,1288,1288,1288,1288,0
20230825,171700,38813722,1288,1288,1288,1288,0
20230825,171600,38813722,1288,1288,1288,1288,0
20230825,171500,38813722,1288,1288,1288,1288,551
20230825,171400,38813722,1288,1288,1288,1288,0
20230825,171300,38813722,1288,1288,1288,1288,0
20230825,171200,38813722,1288,1288,1288,1288,0
20230825,171100,38813722,1288,1288,1288,1288,0
20230825,171000,38813722,1288,1288,1288,1288,0
20230825,170900,38813722,1288,1288,1288,1288,0
20230825,170800,38813722,1288,1288,1288,1288,0
20230825,170700,38813722,1288,1288,1288,1288,0
20230825,170600,38813722,1288,1288,1288,1288,0
20230825,170500,38813722,1288,1288,1288,1288,0
20230825,170400,38813722,1288,1288,1288,1288,0
20230825,170300,38813722,1288,1288,1288,1288,0
20230825,170200,38813722,1288,1288,1288,1288,0
20230825,170100,38813722,1288,1288,1288,1288,0
20230825,170000,38813722,1288,1288,1288,1288,0
20230825,165900,38813722,1288,1288,1288,1288,0
20230825,165800,38813722,1288,1288,1288,1288,0
20230825,165700,38813722,1288,1288,1288,1288,0
20230825,165600,38813722,1288,1288,1288,1288,0
20230825,165500,38813722,1288,1288,1288,1288,0
20230825,165400,38813722,1288,1288,1288,1288,0
20230825,165300,38813722,1288,1288,1288,1288,0
20230825,165200,38813722,1288,1288,1288,1288,0
20230825,165100,38813722,1288,1288,1288,1288,0
20230825,165000,38813722,1288,1288,1288,1288,0
20230825,164900,38813722,1288,1288,1288,1288,0
20230825,164800,38813722,1288,1288,1288,1288,0
20230825,164700,38813722,1288,1288,1288,1288,0
20230825,164600,38813722,1288,1288,1288,1288,0
20230825,164500,38813722,1288,1288,1288,1288,551
20230825,164400,38813722,1288,1288,1288,1288,0
20230825,164300,38813722,1288,1288,1288,1288,0
20230825,164200,38813722,1288,1288,1288,1288,0
20230825,164100,38813722,1288,1288,1288,1288,0
20230825,164000,38813722,1288,1288,1288,1288,0
20230825,163900,38813722,1288,1288,1288,1288,0
20230825,163800,38813722,1288,1288,1288,1288,0
20230825,163700,38813722,1288,1288,1288,1288,0
20230825,163600,38813722,1288,1288,1288,1288,0
20230825,163500,38813722,1288,1288,1288,1288,0
20230825,163400,38813722,1288,1288,1288,1288,0
20230825,163300,38813722,1288,1288,1288,1288,0
20230825,163200,38813722,1288,1288,1288,1288,0
20230825,163100,38813722,1288,1288,1288,1288,0
20230825,163000,38813722,1288,1288,1288,1288,0
20230825,162900,38813722,1288,1288,1288,1288,0
20230825,162800,38813722,1288,1288,1288,1288,0
20230825,162700,38813722,1288,1288,1288,1288,0
20230825,162600,38813722,1288,1288,1288,1288,0
20230825,162500,38813722,1288,1288,1288,1288,0
20230825,162400,38813722,1288,1288,1288,1288,0
20230825,162300,38813722,1288,1288,1288,1288,0
20230825,162200,38813722,1288,1288,1288,1288,0
20230825,162100,38813722,1288,1288,1288,1288,0
20230825,162000,38813722,1288,1288,1288,1288,0
20230825,161900,38813722,1288,1288,1288,1288,0
20230825,161800,38813722,1288,1288,1288,1288,0
20230825,161700,38813722,1288,1288,1288,1288,0
20230825,161600,38813722,1288,1288,1288,1288,0
20230825,161500,38813722,1288,1288,1288,1288,551
20230825,161400,38813722,1288,1288,1288,1288,0
20230825,161300,38813722,1288,1288,1288,1288,0
20230825,161200,38813722,1288,1288,1288,1288,0
20230825,161100,38813722,1288,1288,1288,1288,0
20230825,161000,38813722,1288,1288,1288,1288,0
20230825,160900,38813722,1288,1288,1288,1288,0
20230825,160800,38813722,1288,1288,1288,1288,0
20230825,160700,38813722,1288,1288,1288,1288,0
20230825,160600,38813722,1288,1288,1288,1288,0
20230825,160500,38813722,1288,1288,1288,1288,0
20230825,160400,38813722,1288,1288,1288,1288,0
20230825,160300,38813722,1288,1288,1288,1288,0
20230825,160200,38813722,1288,1288,1288,1288,0
20230825,160100,38813722,1288,1288,1288,1288,0
20230825,160000,38813722,1288,1288,1288,1288,0
20230825,155900,38813722,1288,1288,1288,1288,0
20230825,155800,38813722,1288,1288,1288,1288,0
20230825,155700,38813722,1288,1288,1288,1288,0
20230825,155600,38813722,1288,1288,1288,1288,0
20230825,155500,38813722,1288,1288,1288,1288,0
20230825,155400,38813722,1288,1288,1288,1288,0
20230825,155300,38813722,1288,1288,1288,1288,0
20230825,155200,38813722,1288,1288,1288,1288,0
20230825,155100,38813722,1288,1288,1288,1288,0
20230825,155000,38813722,1288,1288,1288,1288,0
20230825,154900,38813722,1288,1288,1288,1288,0
20230825,154800,38813722,1288,1288,1288,1288,0
20230825,154700,38813722,1288,1288,1288,1288,0
20230825,154600,38813722,1288,1288,1288,1288,0
20230825,154500,38813722,1288,1288,1288,1288,551
20230825,154400,38813722,1288,1288,1288,1288,0
20230825,154300,38813722,1288,1288,1288,1288,0
20230825,154200,38813722,1288,1288,1288,1288,0
20230825,154100,38813722,1288,1288,1288,1288,0
20230825,154000,38813722,1288,1288,1288,1288,0
20230825,153900,38813722,1288,1288,1288,1288,0
20230825,153800,38813722,1288,1288,1288,1288,0
20230825,153700,38813722,1288,1288,1288,1288,0
20230825,153600,38813722,1288,1288,1288,1288,0
20230825,153500,38813722,1288,1288,1288,1288,0
20230825,153400,38813722,1288,1288,1288,1288,0
20230825,153300,38813722,1288,1288,1288,1288,0
20230825,153200,38813722,1288,1288,1288,1288,0
20230825,153100,38813722,1288,1288,1288,1288,0
20230825,153000,38813722,1288,1288,1288,1288,551
20230825,152900,38104034,1285,1285,1285,1285,0
20230825,152800,38104034,1285,1285,1285,1285,0
20230825,152700,38104034,1285,1285,1285,1285,0
20230825,152600,38104034,1285,1285,1285,1285,0
20230825,152500,38104034,1285,1285,1285,1285,0
20230825,152400,38104034,1285,1285,1285,1285,0
20230825,152300,38104034,1285,1285,1285,1285,0
20230825,152200,38104034,1285,1285,1285,1285,0
20230825,152100,38104034,1285,1285,1285,1285,0
20230825,152000,38104034,1285,1285,1285,1285,0
20230825,151900,38104034,1285,1289,1289,1285,438
20230825,151800,37540730,1298,1298,1298,1298,0
20230825,151700,37540730,1298,1298,1298,1298,0
20230825,151600,37540730,1298,1298,1298,1298,0
20230825,151500,37540730,1298,1298,1298,1298,1
20230825,151400,37539432,1290,1290,1290,1290,0
20230825,151300,37539432,1290,1290,1290,1290,0
20230825,151200,37539432,1290,1290,1290,1290,2605
20230825,151100,34178982,1299,1299,1299,1299,0
20230825,151000,34178982,1299,1299,1299,1299,0
20230825,150900,34178982,1299,1299,1299,1299,0
20230825,150800,34178982,1299,1299,1299,1299,1
20230825,150700,34177683,1299,1299,1299,1299,0
20230825,150600,34177683,1299,1299,1299,1299,0
20230825,150500,34177683,1299,1299,1299,1299,0
20230825,150400,34177683,1299,1298,1299,1298,863
20230825,150300,33056699,1298,1298,1298,1298,0
20230825,150200,33056699,1298,1298,1298,1298,0
20230825,150100,33056699,1298,1298,1298,1298,0
20230825,150000,33056699,1298,1298,1298,1298,0
20230825,145900,33056699,1298,1298,1298,1298,0
20230825,145800,33056699,1298,1298,1298,1298,0
20230825,145700,33056699,1298,1298,1298,1298,0
20230825,145600,33056699,1298,1298,1298,1298,0
20230825,145500,33056699,1298,1298,1298,1298,0
20230825,145400,33056699,1298,1298,1298,1298,0
20230825,145300,33056699,1298,1298,1298,1298,0
20230825,145200,33056699,1298,1298,1298,1298,10
20230825,145100,33043719,1299,1299,1299,1299,0
20230825,145000,33043719,1299,1299,1299,1299,0
20230825,144900,33043719,1299,1299,1299,1299,0
20230825,144800,33043719,1299,1299,1299,1299,0
20230825,144700,33043719,1299,1299,1299,1299,0
20230825,144600,33043719,1299,1299,1299,1299,0
20230825,144500,33043719,1299,1299,1299,1299,0
20230825,144400,33043719,1299,1299,1299,1299,0
20230825,144300,33043719,1299,1299,1299,1299,0
20230825,144200,33043719,1299,1299,1299,1299,0
20230825,144100,33043719,1299,1299,1299,1299,0
20230825,144000,33043719,1299,1299,1299,1299,0
20230825,143900,33043719,1299,1299,1299,1299,0
20230825,143800,33043719,1299,1299,1299,1299,0
20230825,143700,33043719,1299,1299,1299,1299,0
20230825,143600,33043719,1299,1299,1299,1299,0
20230825,143500,33043719,1299,1299,1299,1299,0
20230825,143400,33043719,1299,1299,1299,1299,0
20230825,143300,33043719,1299,1299,1299,1299,0
20230825,143200,33043719,1299,1299,1299,1299,0
20230825,143100,33043719,1299,1299,1299,1299,0
20230825,143000,33043719,1299,1299,1299,1299,0
20230825,142900,33043719,1299,1299,1299,1299,0
20230825,142800,33043719,1299,1299,1299,1299,0
20230825,142700,33043719,1299,1299,1299,1299,0
20230825,142600,33043719,1299,1299,1299,1299,0
20230825,142500,33043719,1299,1299,1299,1299,0
20230825,142400,33043719,1299,1299,1299,1299,0
20230825,142300,33043719,1299,1299,1299,1299,0
20230825,142200,33043719,1299,1299,1299,1299,0
20230825,142100,33043719,1299,1299,1299,1299,0
20230825,142000,33043719,1299,1299,1299,1299,0
20230825,141900,33043719,1299,1296,1299,1296,3
20230825,141800,33039826,1288,1288,1288,1288,0
20230825,141700,33039826,1288,1288,1288,1288,0
20230825,141600,33039826,1288,1288,1288,1288,0
20230825,141500,33039826,1288,1288,1288,1288,0
20230825,141400,33039826,1288,1288,1288,1288,0
20230825,141300,33039826,1288,1288,1288,1288,0
20230825,141200,33039826,1288,1288,1288,1288,0
20230825,141100,33039826,1288,1288,1288,1288,37
20230825,141000,32992170,1301,1301,1301,1301,0
20230825,140900,32992170,1301,1301,1301,1301,0
20230825,140800,32992170,1301,1301,1301,1301,0
20230825,140700,32992170,1301,1301,1301,1301,0
20230825,140600,32992170,1301,1301,1301,1301,0
20230825,140500,32992170,1301,1301,1301,1301,0
20230825,140400,32992170,1301,1301,1301,1301,0
20230825,140300,32992170,1301,1301,1301,1301,0
20230825,140200,32992170,1301,1301,1301,1301,0
20230825,140100,32992170,1301,1290,1301,1290,13
20230825,140000,32975362,1288,1288,1288,1288,0
20230825,135900,32975362,1288,1288,1288,1288,0
20230825,135800,32975362,1288,1288,1288,1288,0
20230825,135700,32975362,1288,1288,1288,1288,0
20230825,135600,32975362,1288,1288,1288,1288,0
20230825,135500,32975362,1288,1288,1288,1288,0
20230825,135400,32975362,1288,1289,1289,1288,200
20230825,135300,32717662,1287,1287,1287,1287,0
20230825,135200,32717662,1287,1287,1287,1287,0
20230825,135100,32717662,1287,1289,1289,1287,500
20230825,135000,32074040,1290,1290,1290,1290,0
20230825,134900,32074040,1290,1290,1290,1290,0
20230825,134800,32074040,1290,1290,1290,1290,0
20230825,134700,32074040,1290,1290,1290,1290,0
20230825,134600,32074040,1290,1290,1290,1290,0
20230825,134500,32074040,1290,1290,1290,1290,1
20230825,134400,32072750,1290,1290,1290,1290,40
20230825,134300,32021150,1290,1290,1290,1290,50
20230825,134200,31956650,1290,1290,1290,1290,50
20230825,134100,31892150,1290,1290,1290,1290,10
20230825,134000,31879250,1290,1290,1290,1290,20
20230825,133900,31853450,1289,1289,1289,1289,0
20230825,133800,31853450,1289,1289,1289,1289,0
20230825,133700,31853450,1289,1289,1289,1289,0
20230825,133600,31853450,1289,1289,1289,1289,0
20230825,133500,31853450,1289,1289,1289,1289,0
20230825,133400,31853450,1289,1289,1289,1289,0
20230825,133300,31853450,1289,1289,1289,1289,0
20230825,133200,31853450,1289,1289,1289,1289,0
20230825,133100,31853450,1289,1289,1289,1289,0
20230825,133000,31853450,1289,1289,1289,1289,0
20230825,132900,31853450,1289,1289,1289,1289,0
20230825,132800,31853450,1289,1289,1289,1289,0
20230825,132700,31853450,1289,1289,1289,1289,0
20230825,132600,31853450,1289,1289,1289,1289,0
20230825,132500,31853450,1289,1289,1289,1289,0
20230825,132400,31853450,1289,1289,1289,1289,1039
20230825,132300,30514179,1289,1289,1289,1289,0
20230825,132200,30514179,1289,1289,1289,1289,0
20230825,132100,30514179,1289,1289,1289,1289,0
20230825,132000,30514179,1289,1289,1289,1289,1
20230825,131900,30512890,1289,1289,1289,1289,0
20230825,131800,30512890,1289,1289,1289,1289,0
20230825,131700,30512890,1289,1289,1289,1289,0
20230825,131600,30512890,1289,1289,1289,1289,0
20230825,131500,30512890,1289,1289,1289,1289,0
20230825,131400,30512890,1289,1289,1289,1289,0
20230825,131300,30512890,1289,1289,1289,1289,0
20230825,131200,30512890,1289,1289,1289,1289,0
20230825,131100,30512890,1289,1289,1289,1289,0
20230825,131000,30512890,1289,1289,1289,1289,0
20230825,130900,30512890,1289,1289,1289,1289,0
20230825,130800,30512890,1289,1289,1289,1289,0
20230825,130700,30512890,1289,1289,1289,1289,0
20230825,130600,30512890,1289,1289,1289,1289,0
20230825,130500,30512890,1289,1289,1289,1289,0
20230825,130400,30512890,1289,1289,1289,1289,0
20230825,130300,30512890,1289,1289,1289,1289,0
20230825,130200,30512890,1289,1289,1289,1289,0
20230825,130100,30512890,1289,1289,1289,1289,0
20230825,130000,30512890,1289,1289,1289,1289,0
20230825,125900,30512890,1289,1289,1289,1289,0
20230825,125800,30512890,1289,1289,1289,1289,0
20230825,125700,30512890,1289,1289,1289,1289,0
20230825,125600,30512890,1289,1289,1289,1289,0
20230825,125500,30512890,1289,1289,1289,1289,0
20230825,125400,30512890,1289,1289,1289,1289,0
20230825,125300,30512890,1289,1289,1289,1289,0
20230825,125200,30512890,1289,1289,1289,1289,1
20230825,125100,30511601,1289,1289,1289,1289,0
20230825,125000,30511601,1289,1289,1289,1289,14
20230825,124900,30493555,1289,1289,1289,1289,91
20230825,124800,30376256,1289,1289,1289,1289,34
20230825,124700,30332430,1289,1289,1289,1289,35
20230825,124600,30287315,1289,1289,1289,1289,12
20230825,124500,30271847,1289,1289,1289,1289,0
20230825,124400,30271847,1289,1289,1289,1289,0
20230825,124300,30271847,1289,1289,1289,1289,0
20230825,124200,30271847,1289,1289,1289,1289,0
20230825,124100,30271847,1289,1289,1289,1289,0
20230825,124000,30271847,1289,1289,1289,1289,3
20230825,123900,30267980,1289,1289,1289,1289,0
20230825,123800,30267980,1289,1289,1289,1289,7
20230825,123700,30258957,1289,1289,1289,1289,6
20230825,123600,30251223,1289,1289,1289,1289,1
20230825,123500,30249934,1286,1286,1286,1286,0
20230825,123400,30249934,1286,1286,1286,1286,0
20230825,123300,30249934,1286,1286,1286,1286,0
20230825,123200,30249934,1286,1286,1286,1286,1
20230825,123100,30248648,1289,1289,1289,1289,0
20230825,123000,30248648,1289,1289,1289,1289,0
20230825,122900,30248648,1289,1289,1289,1289,0
20230825,122800,30248648,1289,1289,1289,1289,0
20230825,122700,30248648,1289,1289,1289,1289,0
20230825,122600,30248648,1289,1289,1289,1289,0
20230825,122500,30248648,1289,1289,1289,1289,0
20230825,122400,30248648,1289,1289,1289,1289,0
20230825,122300,30248648,1289,1289,1289,1289,0
20230825,122200,30248648,1289,1289,1289,1289,0
20230825,122100,30248648,1289,1289,1289,1289,40
20230825,122000,30197088,1289,1289,1289,1289,0
20230825,121900,30197088,1289,1289,1289,1289,0
20230825,121800,30197088,1289,1289,1289,1289,0
20230825,121700,30197088,1289,1289,1289,1289,0
20230825,121600,30197088,1289,1289,1289,1289,0
20230825,121500,30197088,1289,1289,1289,1289,0
20230825,121400,30197088,1289,1289,1289,1289,0
20230825,121300,30197088,1289,1289,1289,1289,0
20230825,121200,30197088,1289,1289,1289,1289,0
20230825,121100,30197088,1289,1289,1289,1289,1
20230825,121000,30195799,1286,1286,1286,1286,0
20230825,120900,30195799,1286,1286,1286,1286,0
20230825,120800,30195799,1286,1286,1286,1286,1
20230825,120700,30194513,1286,1286,1286,1286,0
20230825,120600,30194513,1286,1286,1286,1286,0
20230825,120500,30194513,1286,1286,1286,1286,0
20230825,120400,30194513,1286,1286,1286,1286,0
20230825,120300,30194513,1286,1286,1286,1286,0
20230825,120200,30194513,1286,1286,1286,1286,0
20230825,120100,30194513,1286,1286,1286,1286,0
20230825,120000,30194513,1286,1286,1286,1286,0
20230825,115900,30194513,1286,1286,1286,1286,1
20230825,115800,30193227,1286,1286,1286,1286,248
20230825,115700,29874299,1285,1288,1288,1285,7000
20230825,115600,20877269,1289,1289,1289,1289,0
20230825,115500,20877269,1289,1289,1289,1289,10
20230825,115400,20864379,1289,1289,1289,1289,9
20230825,115300,20852778,1289,1289,1289,1289,262
20230825,115200,20515060,1290,1290,1290,1290,0
20230825,115100,20515060,1290,1290,1290,1290,0
20230825,115000,20515060,1290,1290,1290,1290,0
20230825,114900,20515060,1290,1290,1290,1290,0
20230825,114800,20515060,1290,1290,1290,1290,0
20230825,114700,20515060,1290,1290,1290,1290,0
20230825,114600,20515060,1290,1290,1290,1290,0
20230825,114500,20515060,1290,1290,1290,1290,0
20230825,114400,20515060,1290,1290,1290,1290,0
20230825,114300,20515060,1290,1290,1290,1290,0
20230825,114200,20515060,1290,1290,1290,1290,309
20230825,114100,20116450,1303,1303,1303,1303,0
20230825,114000,20116450,1303,1303,1303,1303,0
20230825,113900,20116450,1303,1303,1303,1303,0
20230825,113800,20116450,1303,1301,1303,1301,1000
20230825,113700,18814004,1291,1292,1292,1291,77
20230825,113600,18714553,1303,1301,1303,1301,1000
20230825,113500,17412760,1301,1296,1301,1296,1000
20230825,113400,16113533,1286,1286,1286,1286,0
20230825,113300,16113533,1286,1286,1286,1286,0
20230825,113200,16113533,1286,1286,1286,1286,1
20230825,113100,16112247,1286,1286,1286,1286,0
20230825,113000,16112247,1286,1286,1286,1286,0
20230825,112900,16112247,1286,1286,1286,1286,0
20230825,112800,16112247,1286,1286,1286,1286,110
20230825,112700,15970787,1286,1286,1286,1286,36
20230825,112600,15924491,1287,1287,1287,1287,135
20230825,112500,15750746,1290,1290,1290,1290,9
20230825,112400,15739136,1290,1290,1290,1290,0
20230825,112300,15739136,1290,1290,1290,1290,0
20230825,112200,15739136,1290,1290,1290,1290,0
20230825,112100,15739136,1290,1290,1290,1290,0
20230825,112000,15739136,1290,1290,1290,1290,0
20230825,111900,15739136,1290,1290,1290,1290,0
20230825,111800,15739136,1290,1290,1290,1290,0
20230825,111700,15739136,1290,1290,1290,1290,0
20230825,111600,15739136,1290,1290,1290,1290,1
20230825,111500,15737846,1300,1300,1300,1300,0
20230825,111400,15737846,1300,1300,1300,1300,0
20230825,111300,15737846,1300,1300,1300,1300,0
20230825,111200,15737846,1300,1300,1300,1300,0
20230825,111100,15737846,1300,1300,1300,1300,0
20230825,111000,15737846,1300,1290,1300,1290,74
20230825,110900,15641997,1290,1289,1290,1289,937
20230825,110800,14433268,1290,1290,1290,1290,29
20230825,110700,14395858,1290,1290,1290,1290,0
20230825,110600,14395858,1290,1287,1290,1287,1081
20230825,110500,13001371,1287,1287,1287,1287,0
20230825,110400,13001371,1287,1287,1287,1287,0
20230825,110300,13001371,1287,1287,1287,1287,0
20230825,110200,13001371,1287,1287,1287,1287,0
20230825,110100,13001371,1287,1287,1287,1287,4
20230825,110000,12996223,1288,1288,1288,1288,2
20230825,105900,12993647,1290,1290,1290,1290,0
20230825,105800,12993647,1290,1290,1290,1290,0
20230825,105700,12993647,1290,1290,1290,1290,0
20230825,105600,12993647,1290,1290,1290,1290,0
20230825,105500,12993647,1290,1292,1292,1290,61
20230825,105400,12914906,1290,1290,1290,1290,0
20230825,105300,12914906,1290,1290,1290,1290,0
20230825,105200,12914906,1290,1290,1290,1290,0
20230825,105100,12914906,1290,1290,1290,1290,0
20230825,105000,12914906,1290,1290,1290,1290,0
20230825,104900,12914906,1290,1290,1290,1290,0
20230825,104800,12914906,1290,1290,1290,1290,0
20230825,104700,12914906,1290,1290,1290,1290,0
20230825,104600,12914906,1290,1300,1300,1289,12
20230825,104500,12899417,1302,1302,1302,1302,0
20230825,104400,12899417,1302,1302,1302,1302,0
20230825,104300,12899417,1302,1302,1302,1302,0
20230825,104200,12899417,1302,1302,1302,1302,0
20230825,104100,12899417,1302,1302,1302,1302,0
20230825,104000,12899417,1302,1302,1302,1302,0
20230825,103900,12899417,1302,1302,1302,1302,0
20230825,103800,12899417,1302,1302,1302,1302,0
20230825,103700,12899417,1302,1302,1302,1302,0
20230825,103600,12899417,1302,1302,1302,1302,0
20230825,103500,12899417,1302,1302,1302,1302,1
20230825,103400,12898115,1291,1291,1291,1291,1
20230825,103300,12896824,1303,1303,1303,1303,0
20230825,103200,12896824,1303,1303,1303,1303,0
20230825,103100,12896824,1303,1303,1303,1303,0
20230825,103000,12896824,1303,1303,1303,1303,0
20230825,102900,12896824,1303,1303,1303,1303,1
20230825,102800,12895521,1301,1301,1301,1301,0
20230825,102700,12895521,1301,1301,1301,1301,0
20230825,102600,12895521,1301,1297,1301,1297,3
20230825,102500,12891624,1287,1287,1287,1287,0
20230825,102400,12891624,1287,1287,1287,1287,0
20230825,102300,12891624,1287,1290,1291,1287,128
20230825,102200,12726496,1290,1290,1290,1290,0
20230825,102100,12726496,1290,1290,1290,1290,1000
20230825,102000,11436496,1290,1290,1290,1290,0
20230825,101900,11436496,1290,1290,1290,1290,0
20230825,101800,11436496,1290,1290,1290,1290,0
20230825,101700,11436496,1290,1290,1290,1290,0
20230825,101600,11436496,1290,1290,1290,1290,0
20230825,101500,11436496,1290,1289,1290,1289,13
20230825,101400,11419738,1286,1286,1286,1286,0
20230825,101300,11419738,1286,1286,1286,1286,0
20230825,101200,11419738,1286,1286,1286,1286,0
20230825,101100,11419738,1286,1286,1286,1286,0
20230825,101000,11419738,1286,1286,1286,1286,0
20230825,100900,11419738,1286,1286,1286,1286,0
20230825,100800,11419738,1286,1286,1286,1286,0
20230825,100700,11419738,1286,1286,1286,1286,0
20230825,100600,11419738,1286,1286,1286,1286,0
20230825,100500,11419738,1286,1286,1286,1286,0
20230825,100400,11419738,1286,1286,1286,1286,0
20230825,100300,11419738,1286,1286,1286,1286,0
20230825,100200,11419738,1286,1286,1286,1286,0
20230825,100100,11419738,1286,1286,1286,1286,0
20230825,100000,11419738,1286,1286,1286,1286,62
20230825,095900,11340006,1286,1286,1286,1286,436
20230825,095800,10779310,1286,1286,1286,1286,0
20230825,095700,10779310,1286,1286,1286,1286,0
20230825,095600,10779310,1286,1286,1286,1286,2
20230825,095500,10776738,1286,1286,1286,1286,0
20230825,095400,10776738,1286,1286,1286,1286,3
20230825,095300,10772880,1285,1285,1285,1285,0
20230825,095200,10772880,1285,1287,1287,1285,73
20230825,095100,10679042,1287,1287,1287,1287,0
20230825,095000,10679042,1287,1287,1287,1287,1
20230825,094900,10677755,1286,1286,1286,1286,50
20230825,094800,10613455,1287,1287,1287,1287,4
20230825,094700,10608307,1287,1287,1287,1287,113
20230825,094600,10462876,1287,1287,1287,1287,0
20230825,094500,10462876,1287,1287,1287,1287,0
20230825,094400,10462876,1287,1287,1287,1287,0
20230825,094300,10462876,1287,1287,1287,1287,0
20230825,094200,10462876,1287,1290,1290,1287,133
20230825,094100,10291315,1286,1287,1287,1286,135
20230825,094000,10117641,1290,1290,1290,1290,0
20230825,093900,10117641,1290,1290,1290,1290,0
20230825,093800,10117641,1290,1290,1290,1290,6
20230825,093700,10109901,1287,1287,1287,1287,0
20230825,093600,10109901,1287,1287,1287,1287,0
20230825,093500,10109901,1287,1287,1287,1287,80
20230825,093400,10006941,1290,1290,1290,1290,0
20230825,093300,10006941,1290,1290,1290,1290,0
20230825,093200,10006941,1290,1289,1290,1289,575
20230825,093100,9265764,1290,1290,1290,1290,0
20230825,093000,9265764,1290,1290,1290,1290,0
20230825,092900,9265764,1290,1290,1290,1290,0
20230825,092800,9265764,1290,1291,1291,1290,1089
20230825,092700,7860934,1290,1290,1290,1290,0
20230825,092600,7860934,1290,1290,1290,1290,0
20230825,092500,7860934,1290,1288,1290,1288,1391
20230825,092400,6066991,1287,1287,1287,1287,0
20230825,092300,6066991,1287,1289,1289,1287,25
20230825,092200,6034782,1289,1289,1289,1289,115
20230825,092100,5886547,1289,1290,1290,1289,116
20230825,092000,5737022,1289,1289,1289,1289,123
20230825,091900,5578475,1289,1289,1289,1289,24
20230825,091800,5547539,1290,1290,1290,1290,0
20230825,091700,5547539,1290,1290,1290,1290,2
20230825,091600,5544959,1285,1285,1285,1285,10
20230825,091500,5532109,1285,1291,1291,1285,38
20230825,091400,5483072,1304,1304,1304,1304,10
20230825,091300,5470032,1293,1293,1293,1293,0
20230825,091200,5470032,1293,1293,1293,1293,0
20230825,091100,5470032,1293,1293,1293,1293,0
20230825,091000,5470032,1293,1294,1294,1293,11
20230825,090900,5455799,1305,1305,1305,1305,0
20230825,090800,5455799,1305,1289,1305,1289,7
20230825,090700,5446710,1289,1289,1289,1289,0
20230825,090600,5446710,1289,1289,1289,1289,242
20230825,090500,5134772,1290,1288,1290,1287,359
20230825,090400,4672176,1288,1288,1288,1288,370
20230825,090300,4195616,1284,1284,1284,1283,2001
20230825,090200,1626333,1284,1284,1284,1284,0
20230825,090100,1626333,1284,1284,1284,1284,25
20230825,090000,1594233,1290,1253,1290,1253,1270