KissMeData/044480/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,191500,71274937,1297,1297,1297,1297,120
20230810,191400,71274937,1297,1297,1297,1297,0
20230810,191300,71274937,1297,1297,1297,1297,0
20230810,191200,71274937,1297,1297,1297,1297,0
20230810,191100,71274937,1297,1297,1297,1297,0
20230810,191000,71274937,1297,1297,1297,1297,0
20230810,190900,71274937,1297,1297,1297,1297,0
20230810,190800,71274937,1297,1297,1297,1297,0
20230810,190700,71274937,1297,1297,1297,1297,0
20230810,190600,71274937,1297,1297,1297,1297,0
20230810,190500,71274937,1297,1297,1297,1297,0
20230810,190400,71274937,1297,1297,1297,1297,0
20230810,190300,71274937,1297,1297,1297,1297,0
20230810,190200,71274937,1297,1297,1297,1297,0
20230810,190100,71274937,1297,1297,1297,1297,0
20230810,190000,71274937,1297,1297,1297,1297,0
20230810,185900,71274937,1297,1297,1297,1297,0
20230810,185800,71274937,1297,1297,1297,1297,0
20230810,185700,71274937,1297,1297,1297,1297,0
20230810,185600,71274937,1297,1297,1297,1297,0
20230810,185500,71274937,1297,1297,1297,1297,0
20230810,185400,71274937,1297,1297,1297,1297,0
20230810,185300,71274937,1297,1297,1297,1297,0
20230810,185200,71274937,1297,1297,1297,1297,0
20230810,185100,71274937,1297,1297,1297,1297,0
20230810,185000,71274937,1297,1297,1297,1297,0
20230810,184900,71274937,1297,1297,1297,1297,0
20230810,184800,71274937,1297,1297,1297,1297,0
20230810,184700,71274937,1297,1297,1297,1297,0
20230810,184600,71274937,1297,1297,1297,1297,0
20230810,184500,71274937,1297,1297,1297,1297,120
20230810,184400,71274937,1297,1297,1297,1297,0
20230810,184300,71274937,1297,1297,1297,1297,0
20230810,184200,71274937,1297,1297,1297,1297,0
20230810,184100,71274937,1297,1297,1297,1297,0
20230810,184000,71274937,1297,1297,1297,1297,0
20230810,183900,71274937,1297,1297,1297,1297,0
20230810,183800,71274937,1297,1297,1297,1297,0
20230810,183700,71274937,1297,1297,1297,1297,0
20230810,183600,71274937,1297,1297,1297,1297,0
20230810,183500,71274937,1297,1297,1297,1297,0
20230810,183400,71274937,1297,1297,1297,1297,0
20230810,183300,71274937,1297,1297,1297,1297,0
20230810,183200,71274937,1297,1297,1297,1297,0
20230810,183100,71274937,1297,1297,1297,1297,0
20230810,183000,71274937,1297,1297,1297,1297,0
20230810,182900,71274937,1297,1297,1297,1297,0
20230810,182800,71274937,1297,1297,1297,1297,0
20230810,182700,71274937,1297,1297,1297,1297,0
20230810,182600,71274937,1297,1297,1297,1297,0
20230810,182500,71274937,1297,1297,1297,1297,0
20230810,182400,71274937,1297,1297,1297,1297,0
20230810,182300,71274937,1297,1297,1297,1297,0
20230810,182200,71274937,1297,1297,1297,1297,0
20230810,182100,71274937,1297,1297,1297,1297,0
20230810,182000,71274937,1297,1297,1297,1297,0
20230810,181900,71274937,1297,1297,1297,1297,0
20230810,181800,71274937,1297,1297,1297,1297,0
20230810,181700,71274937,1297,1297,1297,1297,0
20230810,181600,71274937,1297,1297,1297,1297,0
20230810,181500,71274937,1297,1297,1297,1297,120
20230810,181400,71274937,1297,1297,1297,1297,0
20230810,181300,71274937,1297,1297,1297,1297,0
20230810,181200,71274937,1297,1297,1297,1297,0
20230810,181100,71274937,1297,1297,1297,1297,0
20230810,181000,71274937,1297,1297,1297,1297,0
20230810,180900,71274937,1297,1297,1297,1297,0
20230810,180800,71274937,1297,1297,1297,1297,0
20230810,180700,71274937,1297,1297,1297,1297,0
20230810,180600,71274937,1297,1297,1297,1297,0
20230810,180500,71274937,1297,1297,1297,1297,0
20230810,180400,71274937,1297,1297,1297,1297,0
20230810,180300,71274937,1297,1297,1297,1297,0
20230810,180200,71274937,1297,1297,1297,1297,0
20230810,180100,71274937,1297,1297,1297,1297,0
20230810,180000,71274937,1297,1297,1297,1297,0
20230810,175900,71274937,1297,1297,1297,1297,0
20230810,175800,71274937,1297,1297,1297,1297,0
20230810,175700,71274937,1297,1297,1297,1297,0
20230810,175600,71274937,1297,1297,1297,1297,0
20230810,175500,71274937,1297,1297,1297,1297,0
20230810,175400,71274937,1297,1297,1297,1297,0
20230810,175300,71274937,1297,1297,1297,1297,0
20230810,175200,71274937,1297,1297,1297,1297,0
20230810,175100,71274937,1297,1297,1297,1297,0
20230810,175000,71274937,1297,1297,1297,1297,0
20230810,174900,71274937,1297,1297,1297,1297,0
20230810,174800,71274937,1297,1297,1297,1297,0
20230810,174700,71274937,1297,1297,1297,1297,0
20230810,174600,71274937,1297,1297,1297,1297,0
20230810,174500,71274937,1297,1297,1297,1297,120
20230810,174400,71274937,1297,1297,1297,1297,0
20230810,174300,71274937,1297,1297,1297,1297,0
20230810,174200,71274937,1297,1297,1297,1297,0
20230810,174100,71274937,1297,1297,1297,1297,0
20230810,174000,71274937,1297,1297,1297,1297,0
20230810,173900,71274937,1297,1297,1297,1297,0
20230810,173800,71274937,1297,1297,1297,1297,0
20230810,173700,71274937,1297,1297,1297,1297,0
20230810,173600,71274937,1297,1297,1297,1297,0
20230810,173500,71274937,1297,1297,1297,1297,0
20230810,173400,71274937,1297,1297,1297,1297,0
20230810,173300,71274937,1297,1297,1297,1297,0
20230810,173200,71274937,1297,1297,1297,1297,0
20230810,173100,71274937,1297,1297,1297,1297,0
20230810,173000,71274937,1297,1297,1297,1297,0
20230810,172900,71274937,1297,1297,1297,1297,0
20230810,172800,71274937,1297,1297,1297,1297,0
20230810,172700,71274937,1297,1297,1297,1297,0
20230810,172600,71274937,1297,1297,1297,1297,0
20230810,172500,71274937,1297,1297,1297,1297,0
20230810,172400,71274937,1297,1297,1297,1297,0
20230810,172300,71274937,1297,1297,1297,1297,0
20230810,172200,71274937,1297,1297,1297,1297,0
20230810,172100,71274937,1297,1297,1297,1297,0
20230810,172000,71274937,1297,1297,1297,1297,0
20230810,171900,71274937,1297,1297,1297,1297,0
20230810,171800,71274937,1297,1297,1297,1297,0
20230810,171700,71274937,1297,1297,1297,1297,0
20230810,171600,71274937,1297,1297,1297,1297,0
20230810,171500,71274937,1297,1297,1297,1297,120
20230810,171400,71274937,1297,1297,1297,1297,0
20230810,171300,71274937,1297,1297,1297,1297,0
20230810,171200,71274937,1297,1297,1297,1297,0
20230810,171100,71274937,1297,1297,1297,1297,0
20230810,171000,71274937,1297,1297,1297,1297,0
20230810,170900,71274937,1297,1297,1297,1297,0
20230810,170800,71274937,1297,1297,1297,1297,0
20230810,170700,71274937,1297,1297,1297,1297,0
20230810,170600,71274937,1297,1297,1297,1297,0
20230810,170500,71274937,1297,1297,1297,1297,0
20230810,170400,71274937,1297,1297,1297,1297,0
20230810,170300,71274937,1297,1297,1297,1297,0
20230810,170200,71274937,1297,1297,1297,1297,0
20230810,170100,71274937,1297,1297,1297,1297,0
20230810,170000,71274937,1297,1297,1297,1297,0
20230810,165900,71274937,1297,1297,1297,1297,0
20230810,165800,71274937,1297,1297,1297,1297,0
20230810,165700,71274937,1297,1297,1297,1297,0
20230810,165600,71274937,1297,1297,1297,1297,0
20230810,165500,71274937,1297,1297,1297,1297,0
20230810,165400,71274937,1297,1297,1297,1297,0
20230810,165300,71274937,1297,1297,1297,1297,0
20230810,165200,71274937,1297,1297,1297,1297,0
20230810,165100,71274937,1297,1297,1297,1297,0
20230810,165000,71274937,1297,1297,1297,1297,0
20230810,164900,71274937,1297,1297,1297,1297,0
20230810,164800,71274937,1297,1297,1297,1297,0
20230810,164700,71274937,1297,1297,1297,1297,0
20230810,164600,71274937,1297,1297,1297,1297,0
20230810,164500,71274937,1297,1297,1297,1297,120
20230810,164400,71274937,1297,1297,1297,1297,0
20230810,164300,71274937,1297,1297,1297,1297,0
20230810,164200,71274937,1297,1297,1297,1297,0
20230810,164100,71274937,1297,1297,1297,1297,0
20230810,164000,71274937,1297,1297,1297,1297,0
20230810,163900,71274937,1297,1297,1297,1297,0
20230810,163800,71274937,1297,1297,1297,1297,0
20230810,163700,71274937,1297,1297,1297,1297,0
20230810,163600,71274937,1297,1297,1297,1297,0
20230810,163500,71274937,1297,1297,1297,1297,0
20230810,163400,71274937,1297,1297,1297,1297,0
20230810,163300,71274937,1297,1297,1297,1297,0
20230810,163200,71274937,1297,1297,1297,1297,0
20230810,163100,71274937,1297,1297,1297,1297,0
20230810,163000,71274937,1297,1297,1297,1297,0
20230810,162900,71274937,1297,1297,1297,1297,0
20230810,162800,71274937,1297,1297,1297,1297,0
20230810,162700,71274937,1297,1297,1297,1297,0
20230810,162600,71274937,1297,1297,1297,1297,0
20230810,162500,71274937,1297,1297,1297,1297,0
20230810,162400,71274937,1297,1297,1297,1297,0
20230810,162300,71274937,1297,1297,1297,1297,0
20230810,162200,71274937,1297,1297,1297,1297,0
20230810,162100,71274937,1297,1297,1297,1297,0
20230810,162000,71274937,1297,1297,1297,1297,0
20230810,161900,71274937,1297,1297,1297,1297,0
20230810,161800,71274937,1297,1297,1297,1297,0
20230810,161700,71274937,1297,1297,1297,1297,0
20230810,161600,71274937,1297,1297,1297,1297,0
20230810,161500,71274937,1297,1297,1297,1297,120
20230810,161400,71274937,1297,1297,1297,1297,0
20230810,161300,71274937,1297,1297,1297,1297,0
20230810,161200,71274937,1297,1297,1297,1297,0
20230810,161100,71274937,1297,1297,1297,1297,0
20230810,161000,71274937,1297,1297,1297,1297,0
20230810,160900,71274937,1297,1297,1297,1297,0
20230810,160800,71274937,1297,1297,1297,1297,0
20230810,160700,71274937,1297,1297,1297,1297,0
20230810,160600,71274937,1297,1297,1297,1297,0
20230810,160500,71274937,1297,1297,1297,1297,0
20230810,160400,71274937,1297,1297,1297,1297,0
20230810,160300,71274937,1297,1297,1297,1297,0
20230810,160200,71274937,1297,1297,1297,1297,0
20230810,160100,71274937,1297,1297,1297,1297,0
20230810,160000,71274937,1297,1297,1297,1297,0
20230810,155900,71274937,1297,1297,1297,1297,0
20230810,155800,71274937,1297,1297,1297,1297,0
20230810,155700,71274937,1297,1297,1297,1297,0
20230810,155600,71274937,1297,1297,1297,1297,0
20230810,155500,71274937,1297,1297,1297,1297,0
20230810,155400,71274937,1297,1297,1297,1297,0
20230810,155300,71274937,1297,1297,1297,1297,0
20230810,155200,71274937,1297,1297,1297,1297,0
20230810,155100,71274937,1297,1297,1297,1297,0
20230810,155000,71274937,1297,1297,1297,1297,0
20230810,154900,71274937,1297,1297,1297,1297,0
20230810,154800,71274937,1297,1297,1297,1297,0
20230810,154700,71274937,1297,1297,1297,1297,0
20230810,154600,71274937,1297,1297,1297,1297,0
20230810,154500,71274937,1297,1297,1297,1297,120
20230810,154400,71274937,1297,1297,1297,1297,0
20230810,154300,71274937,1297,1297,1297,1297,0
20230810,154200,71274937,1297,1297,1297,1297,0
20230810,154100,71274937,1297,1297,1297,1297,0
20230810,154000,71274937,1297,1297,1297,1297,0
20230810,153900,71274937,1297,1297,1297,1297,0
20230810,153800,71274937,1297,1297,1297,1297,0
20230810,153700,71274937,1297,1297,1297,1297,0
20230810,153600,71274937,1297,1297,1297,1297,0
20230810,153500,71274937,1297,1297,1297,1297,0
20230810,153400,71274937,1297,1297,1297,1297,0
20230810,153300,71274937,1297,1297,1297,1297,0
20230810,153200,71274937,1297,1297,1297,1297,0
20230810,153100,71274937,1297,1297,1297,1297,0
20230810,153000,71274937,1297,1297,1297,1297,120
20230810,152900,71119297,1296,1296,1296,1296,0
20230810,152800,71119297,1296,1296,1296,1296,0
20230810,152700,71119297,1296,1296,1296,1296,0
20230810,152600,71119297,1296,1296,1296,1296,0
20230810,152500,71119297,1296,1296,1296,1296,0
20230810,152400,71119297,1296,1296,1296,1296,0
20230810,152300,71119297,1296,1296,1296,1296,0
20230810,152200,71119297,1296,1296,1296,1296,0
20230810,152100,71119297,1296,1296,1296,1296,0
20230810,152000,71119297,1296,1296,1296,1296,0
20230810,151900,71119297,1296,1296,1296,1296,0
20230810,151800,71119297,1296,1296,1296,1296,11
20230810,151700,71105041,1295,1295,1295,1295,0
20230810,151600,71105041,1295,1295,1295,1295,0
20230810,151500,71105041,1295,1299,1299,1295,1600
20230810,151400,69031046,1299,1299,1299,1299,0
20230810,151300,69031046,1299,1299,1299,1299,0
20230810,151200,69031046,1299,1299,1299,1299,9
20230810,151100,69019355,1298,1298,1298,1298,300
20230810,151000,68629955,1304,1304,1304,1304,0
20230810,150900,68629955,1304,1304,1304,1304,0
20230810,150800,68629955,1304,1304,1304,1304,0
20230810,150700,68629955,1304,1304,1304,1304,0
20230810,150600,68629955,1304,1304,1304,1304,10
20230810,150500,68616915,1305,1305,1305,1305,0
20230810,150400,68616915,1305,1305,1305,1305,0
20230810,150300,68616915,1305,1297,1305,1297,6
20230810,150200,68609105,1285,1285,1285,1285,0
20230810,150100,68609105,1285,1285,1285,1285,0
20230810,150000,68609105,1285,1305,1305,1285,10259
20230810,145900,55315589,1305,1305,1305,1305,100
20230810,145800,55185089,1308,1308,1308,1308,0
20230810,145700,55185089,1308,1308,1308,1308,0
20230810,145600,55185089,1308,1308,1308,1308,0
20230810,145500,55185089,1308,1308,1308,1308,0
20230810,145400,55185089,1308,1308,1308,1308,0
20230810,145300,55185089,1308,1308,1308,1308,0
20230810,145200,55185089,1308,1308,1308,1308,0
20230810,145100,55185089,1308,1308,1308,1308,93
20230810,145000,55063445,1305,1305,1305,1305,0
20230810,144900,55063445,1305,1305,1305,1305,0
20230810,144800,55063445,1305,1305,1305,1305,0
20230810,144700,55063445,1305,1305,1308,1305,3001
20230810,144600,51147137,1305,1305,1305,1305,0
20230810,144500,51147137,1305,1305,1305,1305,0
20230810,144400,51147137,1305,1305,1305,1305,0
20230810,144300,51147137,1305,1305,1305,1305,1
20230810,144200,51145832,1305,1305,1305,1305,0
20230810,144100,51145832,1305,1305,1305,1305,0
20230810,144000,51145832,1305,1305,1305,1305,0
20230810,143900,51145832,1305,1305,1305,1305,0
20230810,143800,51145832,1305,1305,1305,1305,3
20230810,143700,51141917,1305,1305,1305,1305,32
20230810,143600,51100157,1305,1305,1305,1305,200
20230810,143500,50839157,1305,1305,1305,1305,0
20230810,143400,50839157,1305,1305,1305,1305,0
20230810,143300,50839157,1305,1305,1305,1305,10
20230810,143200,50826107,1303,1303,1303,1303,0
20230810,143100,50826107,1303,1303,1303,1303,0
20230810,143000,50826107,1303,1303,1303,1303,0
20230810,142900,50826107,1303,1303,1303,1303,0
20230810,142800,50826107,1303,1303,1303,1303,0
20230810,142700,50826107,1303,1303,1303,1303,0
20230810,142600,50826107,1303,1303,1303,1303,0
20230810,142500,50826107,1303,1303,1303,1303,0
20230810,142400,50826107,1303,1303,1303,1303,0
20230810,142300,50826107,1303,1303,1303,1303,0
20230810,142200,50826107,1303,1303,1303,1303,0
20230810,142100,50826107,1303,1303,1303,1303,0
20230810,142000,50826107,1303,1303,1303,1303,0
20230810,141900,50826107,1303,1303,1303,1303,0
20230810,141800,50826107,1303,1303,1303,1303,0
20230810,141700,50826107,1303,1303,1303,1303,540
20230810,141600,50122487,1303,1303,1303,1303,0
20230810,141500,50122487,1303,1303,1303,1303,0
20230810,141400,50122487,1303,1303,1303,1303,3
20230810,141300,50118578,1303,1303,1303,1303,0
20230810,141200,50118578,1303,1303,1303,1303,0
20230810,141100,50118578,1303,1303,1303,1303,0
20230810,141000,50118578,1303,1303,1303,1303,0
20230810,140900,50118578,1303,1303,1303,1303,300
20230810,140800,49727678,1308,1308,1308,1308,0
20230810,140700,49727678,1308,1308,1308,1308,0
20230810,140600,49727678,1308,1308,1308,1308,0
20230810,140500,49727678,1308,1308,1308,1308,0
20230810,140400,49727678,1308,1308,1308,1308,0
20230810,140300,49727678,1308,1308,1308,1308,0
20230810,140200,49727678,1308,1308,1308,1308,0
20230810,140100,49727678,1308,1308,1308,1308,190
20230810,140000,49479158,1309,1309,1309,1309,0
20230810,135900,49479158,1309,1309,1309,1309,1
20230810,135800,49477849,1309,1308,1309,1308,101
20230810,135700,49345740,1309,1309,1309,1309,0
20230810,135600,49345740,1309,1309,1309,1309,0
20230810,135500,49345740,1309,1309,1309,1309,0
20230810,135400,49345740,1309,1309,1309,1309,173
20230810,135300,49119283,1309,1309,1309,1309,0
20230810,135200,49119283,1309,1309,1309,1309,0
20230810,135100,49119283,1309,1309,1309,1309,0
20230810,135000,49119283,1309,1309,1309,1309,0
20230810,134900,49119283,1309,1309,1309,1309,0
20230810,134800,49119283,1309,1309,1309,1309,119
20230810,134700,48963512,1309,1309,1309,1309,0
20230810,134600,48963512,1309,1309,1309,1309,0
20230810,134500,48963512,1309,1309,1309,1309,39
20230810,134400,48912461,1309,1309,1309,1309,0
20230810,134300,48912461,1309,1308,1309,1308,12
20230810,134200,48896764,1308,1308,1309,1308,235
20230810,134100,48589365,1307,1307,1307,1307,297
20230810,134000,48201186,1306,1306,1306,1306,0
20230810,133900,48201186,1306,1306,1306,1306,0
20230810,133800,48201186,1306,1306,1306,1306,0
20230810,133700,48201186,1306,1305,1306,1305,771
20230810,133600,47194360,1306,1306,1306,1306,362
20230810,133500,46721588,1300,1300,1300,1300,0
20230810,133400,46721588,1300,1300,1300,1300,0
20230810,133300,46721588,1300,1300,1300,1300,0
20230810,133200,46721588,1300,1303,1303,1300,987
20230810,133100,45437648,1305,1305,1305,1305,0
20230810,133000,45437648,1305,1305,1305,1305,0
20230810,132900,45437648,1305,1305,1305,1305,963
20230810,132800,44180933,1305,1305,1305,1305,0
20230810,132700,44180933,1305,1305,1305,1305,0
20230810,132600,44180933,1305,1305,1305,1305,0
20230810,132500,44180933,1305,1305,1305,1305,0
20230810,132400,44180933,1305,1305,1305,1305,0
20230810,132300,44180933,1305,1305,1305,1305,147
20230810,132200,43989098,1303,1303,1303,1303,0
20230810,132100,43989098,1303,1303,1303,1303,0
20230810,132000,43989098,1303,1303,1303,1303,0
20230810,131900,43989098,1303,1303,1303,1303,1
20230810,131800,43987795,1304,1304,1304,1304,1
20230810,131700,43986491,1303,1303,1303,1303,79
20230810,131600,43883554,1303,1303,1303,1303,0
20230810,131500,43883554,1303,1303,1303,1303,0
20230810,131400,43883554,1303,1303,1303,1303,0
20230810,131300,43883554,1303,1303,1303,1303,0
20230810,131200,43883554,1303,1303,1303,1303,0
20230810,131100,43883554,1303,1303,1303,1303,0
20230810,131000,43883554,1303,1303,1303,1303,100
20230810,130900,43753254,1303,1303,1303,1303,0
20230810,130800,43753254,1303,1303,1303,1303,0
20230810,130700,43753254,1303,1303,1303,1303,0
20230810,130600,43753254,1303,1303,1303,1303,0
20230810,130500,43753254,1303,1305,1305,1303,13
20230810,130400,43736309,1303,1304,1304,1303,556
20230810,130300,43011782,1304,1305,1305,1304,268
20230810,130200,42662051,1305,1306,1306,1305,55
20230810,130100,42590226,1307,1307,1307,1307,1
20230810,130000,42588919,1307,1305,1307,1303,106
20230810,125900,42450590,1307,1307,1307,1307,0
20230810,125800,42450590,1307,1307,1307,1307,0
20230810,125700,42450590,1307,1307,1307,1307,0
20230810,125600,42450590,1307,1307,1307,1307,0
20230810,125500,42450590,1307,1307,1307,1307,0
20230810,125400,42450590,1307,1307,1307,1307,0
20230810,125300,42450590,1307,1307,1307,1307,0
20230810,125200,42450590,1307,1307,1307,1307,0
20230810,125100,42450590,1307,1307,1307,1307,0
20230810,125000,42450590,1307,1307,1307,1307,0
20230810,124900,42450590,1307,1307,1307,1307,103
20230810,124800,42315969,1308,1308,1308,1308,0
20230810,124700,42315969,1308,1308,1308,1308,3
20230810,124600,42312045,1306,1306,1306,1306,0
20230810,124500,42312045,1306,1308,1308,1306,346
20230810,124400,41860167,1309,1306,1310,1306,700
20230810,124300,40943871,1305,1302,1305,1302,6295
20230810,124200,32731838,1302,1303,1303,1302,11
20230810,124100,32717515,1302,1300,1302,1300,1018
20230810,124000,31392607,1301,1301,1301,1301,0
20230810,123900,31392607,1301,1301,1301,1301,0
20230810,123800,31392607,1301,1301,1301,1301,2
20230810,123700,31390005,1300,1299,1300,1299,151
20230810,123600,31193706,1298,1298,1298,1298,0
20230810,123500,31193706,1298,1298,1298,1298,0
20230810,123400,31193706,1298,1298,1298,1298,20
20230810,123300,31167746,1297,1297,1297,1297,0
20230810,123200,31167746,1297,1297,1297,1297,131
20230810,123100,30997839,1300,1300,1300,1300,0
20230810,123000,30997839,1300,1300,1300,1300,0
20230810,122900,30997839,1300,1300,1300,1300,0
20230810,122800,30997839,1300,1299,1300,1299,20
20230810,122700,30971849,1300,1300,1300,1300,0
20230810,122600,30971849,1300,1300,1300,1300,0
20230810,122500,30971849,1300,1300,1300,1300,0
20230810,122400,30971849,1300,1300,1300,1300,0
20230810,122300,30971849,1300,1300,1300,1300,0
20230810,122200,30971849,1300,1300,1300,1300,0
20230810,122100,30971849,1300,1300,1300,1300,0
20230810,122000,30971849,1300,1300,1300,1300,100
20230810,121900,30841849,1300,1300,1300,1300,811
20230810,121800,29787549,1301,1300,1301,1300,1314
20230810,121700,28079329,1300,1300,1301,1300,1940
20230810,121600,25557231,1300,1295,1300,1295,1500
20230810,121500,23608717,1295,1292,1295,1292,1000
20230810,121400,22314239,1292,1292,1292,1292,0
20230810,121300,22314239,1292,1292,1292,1292,100
20230810,121200,22185039,1292,1292,1292,1292,0
20230810,121100,22185039,1292,1292,1292,1292,0
20230810,121000,22185039,1292,1292,1292,1292,0
20230810,120900,22185039,1292,1292,1292,1292,0
20230810,120800,22185039,1292,1292,1292,1292,0
20230810,120700,22185039,1292,1292,1292,1292,76
20230810,120600,22086847,1293,1293,1293,1293,0
20230810,120500,22086847,1293,1293,1293,1293,0
20230810,120400,22086847,1293,1293,1293,1293,0
20230810,120300,22086847,1293,1293,1293,1293,0
20230810,120200,22086847,1293,1293,1293,1293,0
20230810,120100,22086847,1293,1293,1293,1293,0
20230810,120000,22086847,1293,1293,1293,1293,0
20230810,115900,22086847,1293,1293,1293,1293,0
20230810,115800,22086847,1293,1293,1293,1293,0
20230810,115700,22086847,1293,1293,1293,1293,0
20230810,115600,22086847,1293,1293,1293,1293,0
20230810,115500,22086847,1293,1293,1293,1293,0
20230810,115400,22086847,1293,1293,1293,1293,0
20230810,115300,22086847,1293,1293,1293,1293,0
20230810,115200,22086847,1293,1293,1293,1293,0
20230810,115100,22086847,1293,1293,1293,1293,0
20230810,115000,22086847,1293,1293,1293,1293,0
20230810,114900,22086847,1293,1293,1293,1293,0
20230810,114800,22086847,1293,1293,1293,1293,0
20230810,114700,22086847,1293,1293,1293,1293,0
20230810,114600,22086847,1293,1293,1293,1293,0
20230810,114500,22086847,1293,1293,1293,1293,0
20230810,114400,22086847,1293,1293,1293,1293,0
20230810,114300,22086847,1293,1293,1293,1293,0
20230810,114200,22086847,1293,1293,1293,1293,190
20230810,114100,21841177,1294,1294,1294,1294,0
20230810,114000,21841177,1294,1294,1294,1294,0
20230810,113900,21841177,1294,1294,1294,1294,0
20230810,113800,21841177,1294,1294,1294,1294,10
20230810,113700,21828237,1294,1294,1294,1294,0
20230810,113600,21828237,1294,1294,1294,1294,0
20230810,113500,21828237,1294,1294,1294,1294,0
20230810,113400,21828237,1294,1294,1294,1294,0
20230810,113300,21828237,1294,1293,1294,1293,120
20230810,113200,21673069,1294,1294,1294,1294,1
20230810,113100,21671775,1285,1285,1285,1285,100
20230810,113000,21543275,1294,1287,1294,1285,3701
20230810,112900,16786639,1287,1293,1293,1287,7
20230810,112800,16777610,1294,1294,1294,1294,0
20230810,112700,16777610,1294,1294,1294,1294,20
20230810,112600,16751730,1294,1294,1294,1294,0
20230810,112500,16751730,1294,1294,1294,1294,0
20230810,112400,16751730,1294,1294,1294,1294,0
20230810,112300,16751730,1294,1294,1294,1294,6
20230810,112200,16743966,1295,1295,1295,1295,0
20230810,112100,16743966,1295,1295,1295,1295,0
20230810,112000,16743966,1295,1295,1295,1295,0
20230810,111900,16743966,1295,1295,1295,1295,0
20230810,111800,16743966,1295,1295,1295,1295,0
20230810,111700,16743966,1295,1295,1295,1295,0
20230810,111600,16743966,1295,1295,1295,1295,0
20230810,111500,16743966,1295,1295,1295,1295,0
20230810,111400,16743966,1295,1295,1295,1295,0
20230810,111300,16743966,1295,1295,1295,1295,0
20230810,111200,16743966,1295,1295,1295,1295,0
20230810,111100,16743966,1295,1295,1295,1295,0
20230810,111000,16743966,1295,1295,1295,1295,0
20230810,110900,16743966,1295,1295,1295,1295,0
20230810,110800,16743966,1295,1295,1295,1295,0
20230810,110700,16743966,1295,1295,1295,1295,0
20230810,110600,16743966,1295,1295,1295,1295,1
20230810,110500,16742671,1295,1295,1295,1295,0
20230810,110400,16742671,1295,1295,1295,1295,0
20230810,110300,16742671,1295,1295,1295,1295,0
20230810,110200,16742671,1295,1295,1295,1295,0
20230810,110100,16742671,1295,1295,1295,1295,0
20230810,110000,16742671,1295,1293,1295,1293,266
20230810,105900,16398559,1287,1287,1287,1287,401
20230810,105800,15882472,1288,1289,1289,1288,507
20230810,105700,15229455,1289,1289,1289,1289,152
20230810,105600,15033527,1292,1292,1292,1292,0
20230810,105500,15033527,1292,1291,1292,1291,274
20230810,105400,14679525,1291,1291,1291,1291,200
20230810,105300,14421325,1290,1290,1290,1290,0
20230810,105200,14421325,1290,1290,1290,1290,0
20230810,105100,14421325,1290,1290,1290,1290,1
20230810,105000,14420035,1290,1290,1290,1290,0
20230810,104900,14420035,1290,1290,1290,1290,0
20230810,104800,14420035,1290,1290,1290,1290,0
20230810,104700,14420035,1290,1290,1290,1290,0
20230810,104600,14420035,1290,1290,1290,1290,0
20230810,104500,14420035,1290,1290,1290,1290,16
20230810,104400,14399395,1290,1290,1290,1290,0
20230810,104300,14399395,1290,1290,1290,1290,0
20230810,104200,14399395,1290,1290,1290,1290,0
20230810,104100,14399395,1290,1290,1290,1290,0
20230810,104000,14399395,1290,1290,1290,1290,0
20230810,103900,14399395,1290,1290,1290,1290,0
20230810,103800,14399395,1290,1290,1290,1290,0
20230810,103700,14399395,1290,1290,1290,1290,0
20230810,103600,14399395,1290,1290,1290,1290,0
20230810,103500,14399395,1290,1290,1290,1290,703
20230810,103400,13492525,1290,1290,1290,1290,76
20230810,103300,13394485,1290,1290,1290,1290,706
20230810,103200,12483745,1292,1292,1292,1292,2
20230810,103100,12481161,1292,1292,1292,1292,0
20230810,103000,12481161,1292,1292,1292,1292,0
20230810,102900,12481161,1292,1292,1292,1292,0
20230810,102800,12481161,1292,1292,1292,1292,0
20230810,102700,12481161,1292,1292,1292,1292,2
20230810,102600,12478577,1291,1291,1291,1291,0
20230810,102500,12478577,1291,1291,1291,1291,0
20230810,102400,12478577,1291,1291,1291,1291,9
20230810,102300,12466958,1290,1290,1290,1290,1
20230810,102200,12465668,1291,1291,1291,1291,1
20230810,102100,12464377,1292,1292,1292,1292,0
20230810,102000,12464377,1292,1292,1292,1292,0
20230810,101900,12464377,1292,1292,1292,1292,0
20230810,101800,12464377,1292,1292,1292,1292,0
20230810,101700,12464377,1292,1292,1292,1292,0
20230810,101600,12464377,1292,1292,1292,1292,0
20230810,101500,12464377,1292,1292,1292,1292,0
20230810,101400,12464377,1292,1292,1292,1292,0
20230810,101300,12464377,1292,1292,1292,1292,0
20230810,101200,12464377,1292,1292,1292,1292,0
20230810,101100,12464377,1292,1292,1292,1292,0
20230810,101000,12464377,1292,1292,1292,1292,6
20230810,100900,12456625,1292,1292,1292,1292,0
20230810,100800,12456625,1292,1292,1292,1292,0
20230810,100700,12456625,1292,1292,1292,1292,0
20230810,100600,12456625,1292,1292,1292,1292,0
20230810,100500,12456625,1292,1292,1292,1292,0
20230810,100400,12456625,1292,1292,1292,1292,22
20230810,100300,12428201,1294,1294,1294,1294,0
20230810,100200,12428201,1294,1294,1294,1294,0
20230810,100100,12428201,1294,1294,1294,1294,0
20230810,100000,12428201,1294,1294,1294,1294,0
20230810,095900,12428201,1294,1294,1294,1294,7
20230810,095800,12419143,1294,1294,1294,1294,0
20230810,095700,12419143,1294,1294,1294,1294,74
20230810,095600,12323387,1294,1294,1294,1294,0
20230810,095500,12323387,1294,1294,1294,1294,0
20230810,095400,12323387,1294,1294,1294,1294,0
20230810,095300,12323387,1294,1294,1294,1294,0
20230810,095200,12323387,1294,1294,1294,1294,0
20230810,095100,12323387,1294,1294,1294,1294,0
20230810,095000,12323387,1294,1294,1294,1294,0
20230810,094900,12323387,1294,1294,1294,1294,0
20230810,094800,12323387,1294,1294,1294,1294,0
20230810,094700,12323387,1294,1294,1294,1294,0
20230810,094600,12323387,1294,1294,1294,1294,0
20230810,094500,12323387,1294,1294,1294,1294,0
20230810,094400,12323387,1294,1294,1294,1294,0
20230810,094300,12323387,1294,1294,1294,1294,0
20230810,094200,12323387,1294,1294,1294,1294,21
20230810,094100,12296213,1300,1300,1300,1300,0
20230810,094000,12296213,1300,1300,1300,1300,53
20230810,093900,12227313,1302,1302,1302,1302,0
20230810,093800,12227313,1302,1292,1303,1292,623
20230810,093700,11416892,1294,1294,1294,1294,0
20230810,093600,11416892,1294,1294,1294,1294,0
20230810,093500,11416892,1294,1286,1295,1286,1081
20230810,093400,10025512,1286,1286,1286,1286,0
20230810,093300,10025512,1286,1285,1286,1285,160
20230810,093200,9819765,1286,1284,1286,1284,7
20230810,093100,9810768,1281,1282,1282,1281,91
20230810,093000,9694107,1282,1282,1282,1282,0
20230810,092900,9694107,1282,1282,1282,1282,1
20230810,092800,9692825,1273,1273,1273,1273,0
20230810,092700,9692825,1273,1273,1273,1273,0
20230810,092600,9692825,1273,1283,1283,1273,104
20230810,092500,9559427,1270,1270,1270,1270,0
20230810,092400,9559427,1270,1270,1270,1270,0
20230810,092300,9559427,1270,1270,1270,1270,0
20230810,092200,9559427,1270,1281,1281,1270,1160
20230810,092100,8083488,1281,1281,1281,1281,0
20230810,092000,8083488,1281,1281,1281,1281,800
20230810,091900,7058688,1281,1281,1281,1281,0
20230810,091800,7058688,1281,1281,1281,1281,0
20230810,091700,7058688,1281,1281,1281,1281,0
20230810,091600,7058688,1281,1281,1281,1281,1
20230810,091500,7057407,1281,1281,1281,1281,0
20230810,091400,7057407,1281,1281,1281,1281,0
20230810,091300,7057407,1281,1281,1281,1281,0
20230810,091200,7057407,1281,1281,1281,1281,0
20230810,091100,7057407,1281,1281,1281,1281,1
20230810,091000,7056126,1279,1277,1279,1277,2
20230810,090900,7053570,1265,1295,1295,1265,2000
20230810,090800,4503192,1305,1305,1305,1305,0
20230810,090700,4503192,1305,1305,1305,1305,0
20230810,090600,4503192,1305,1305,1305,1305,0
20230810,090500,4503192,1305,1299,1305,1277,3097
20230810,090400,528293,1300,1300,1300,1300,0
20230810,090300,528293,1300,1284,1302,1284,273
20230810,090200,175908,1284,1284,1284,1284,0
20230810,090100,175908,1284,1284,1284,1284,0
20230810,090000,175908,1284,1284,1284,1284,137