KissMeData/044480/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191700,135166949,1318,1318,1318,1318,600
20230816,191600,135166949,1318,1318,1318,1318,0
20230816,191500,135166949,1318,1318,1318,1318,0
20230816,191400,135166949,1318,1318,1318,1318,0
20230816,191300,135166949,1318,1318,1318,1318,0
20230816,191200,135166949,1318,1318,1318,1318,0
20230816,191100,135166949,1318,1318,1318,1318,0
20230816,191000,135166949,1318,1318,1318,1318,0
20230816,190900,135166949,1318,1318,1318,1318,0
20230816,190800,135166949,1318,1318,1318,1318,0
20230816,190700,135166949,1318,1318,1318,1318,0
20230816,190600,135166949,1318,1318,1318,1318,0
20230816,190500,135166949,1318,1318,1318,1318,0
20230816,190400,135166949,1318,1318,1318,1318,0
20230816,190300,135166949,1318,1318,1318,1318,0
20230816,190200,135166949,1318,1318,1318,1318,0
20230816,190100,135166949,1318,1318,1318,1318,0
20230816,190000,135166949,1318,1318,1318,1318,0
20230816,185900,135166949,1318,1318,1318,1318,0
20230816,185800,135166949,1318,1318,1318,1318,0
20230816,185700,135166949,1318,1318,1318,1318,0
20230816,185600,135166949,1318,1318,1318,1318,0
20230816,185500,135166949,1318,1318,1318,1318,0
20230816,185400,135166949,1318,1318,1318,1318,0
20230816,185300,135166949,1318,1318,1318,1318,0
20230816,185200,135166949,1318,1318,1318,1318,0
20230816,185100,135166949,1318,1318,1318,1318,0
20230816,185000,135166949,1318,1318,1318,1318,0
20230816,184900,135166949,1318,1318,1318,1318,0
20230816,184800,135166949,1318,1318,1318,1318,0
20230816,184700,135166949,1318,1318,1318,1318,600
20230816,184600,135166949,1318,1318,1318,1318,0
20230816,184500,135166949,1318,1318,1318,1318,0
20230816,184400,135166949,1318,1318,1318,1318,0
20230816,184300,135166949,1318,1318,1318,1318,0
20230816,184200,135166949,1318,1318,1318,1318,0
20230816,184100,135166949,1318,1318,1318,1318,0
20230816,184000,135166949,1318,1318,1318,1318,0
20230816,183900,135166949,1318,1318,1318,1318,0
20230816,183800,135166949,1318,1318,1318,1318,0
20230816,183700,135166949,1318,1318,1318,1318,0
20230816,183600,135166949,1318,1318,1318,1318,0
20230816,183500,135166949,1318,1318,1318,1318,0
20230816,183400,135166949,1318,1318,1318,1318,0
20230816,183300,135166949,1318,1318,1318,1318,0
20230816,183200,135166949,1318,1318,1318,1318,0
20230816,183100,135166949,1318,1318,1318,1318,0
20230816,183000,135166949,1318,1318,1318,1318,0
20230816,182900,135166949,1318,1318,1318,1318,0
20230816,182800,135166949,1318,1318,1318,1318,0
20230816,182700,135166949,1318,1318,1318,1318,0
20230816,182600,135166949,1318,1318,1318,1318,0
20230816,182500,135166949,1318,1318,1318,1318,0
20230816,182400,135166949,1318,1318,1318,1318,0
20230816,182300,135166949,1318,1318,1318,1318,0
20230816,182200,135166949,1318,1318,1318,1318,0
20230816,182100,135166949,1318,1318,1318,1318,0
20230816,182000,135166949,1318,1318,1318,1318,0
20230816,181900,135166949,1318,1318,1318,1318,0
20230816,181800,135166949,1318,1318,1318,1318,0
20230816,181700,135166949,1318,1318,1318,1318,600
20230816,181600,135166949,1318,1318,1318,1318,0
20230816,181500,135166949,1318,1318,1318,1318,0
20230816,181400,135166949,1318,1318,1318,1318,0
20230816,181300,135166949,1318,1318,1318,1318,0
20230816,181200,135166949,1318,1318,1318,1318,0
20230816,181100,135166949,1318,1318,1318,1318,0
20230816,181000,135166949,1318,1318,1318,1318,0
20230816,180900,135166949,1318,1318,1318,1318,0
20230816,180800,135166949,1318,1318,1318,1318,0
20230816,180700,135166949,1318,1318,1318,1318,0
20230816,180600,135166949,1318,1318,1318,1318,0
20230816,180500,135166949,1318,1318,1318,1318,0
20230816,180400,135166949,1318,1318,1318,1318,0
20230816,180300,135166949,1318,1318,1318,1318,0
20230816,180200,135166949,1318,1318,1318,1318,0
20230816,180100,135166949,1318,1318,1318,1318,0
20230816,180000,135166949,1318,1318,1318,1318,0
20230816,175900,135166949,1318,1318,1318,1318,0
20230816,175800,135166949,1318,1318,1318,1318,0
20230816,175700,135166949,1318,1318,1318,1318,0
20230816,175600,135166949,1318,1318,1318,1318,0
20230816,175500,135166949,1318,1318,1318,1318,0
20230816,175400,135166949,1318,1318,1318,1318,0
20230816,175300,135166949,1318,1318,1318,1318,0
20230816,175200,135166949,1318,1318,1318,1318,0
20230816,175100,135166949,1318,1318,1318,1318,0
20230816,175000,135166949,1318,1318,1318,1318,0
20230816,174900,135166949,1318,1318,1318,1318,0
20230816,174800,135166949,1318,1318,1318,1318,0
20230816,174700,135166949,1318,1318,1318,1318,600
20230816,174600,135166949,1318,1318,1318,1318,0
20230816,174500,135166949,1318,1318,1318,1318,0
20230816,174400,135166949,1318,1318,1318,1318,0
20230816,174300,135166949,1318,1318,1318,1318,0
20230816,174200,135166949,1318,1318,1318,1318,0
20230816,174100,135166949,1318,1318,1318,1318,0
20230816,174000,135166949,1318,1318,1318,1318,0
20230816,173900,135166949,1318,1318,1318,1318,0
20230816,173800,135166949,1318,1318,1318,1318,0
20230816,173700,135166949,1318,1318,1318,1318,0
20230816,173600,135166949,1318,1318,1318,1318,0
20230816,173500,135166949,1318,1318,1318,1318,0
20230816,173400,135166949,1318,1318,1318,1318,0
20230816,173300,135166949,1318,1318,1318,1318,0
20230816,173200,135166949,1318,1318,1318,1318,0
20230816,173100,135166949,1318,1318,1318,1318,0
20230816,173000,135166949,1318,1318,1318,1318,0
20230816,172900,135166949,1318,1318,1318,1318,0
20230816,172800,135166949,1318,1318,1318,1318,0
20230816,172700,135166949,1318,1318,1318,1318,0
20230816,172600,135166949,1318,1318,1318,1318,0
20230816,172500,135166949,1318,1318,1318,1318,0
20230816,172400,135166949,1318,1318,1318,1318,0
20230816,172300,135166949,1318,1318,1318,1318,0
20230816,172200,135166949,1318,1318,1318,1318,0
20230816,172100,135166949,1318,1318,1318,1318,0
20230816,172000,135166949,1318,1318,1318,1318,0
20230816,171900,135166949,1318,1318,1318,1318,0
20230816,171800,135166949,1318,1318,1318,1318,0
20230816,171700,135166949,1318,1318,1318,1318,600
20230816,171600,135166949,1318,1318,1318,1318,0
20230816,171500,135166949,1318,1318,1318,1318,0
20230816,171400,135166949,1318,1318,1318,1318,0
20230816,171300,135166949,1318,1318,1318,1318,0
20230816,171200,135166949,1318,1318,1318,1318,0
20230816,171100,135166949,1318,1318,1318,1318,0
20230816,171000,135166949,1318,1318,1318,1318,0
20230816,170900,135166949,1318,1318,1318,1318,0
20230816,170800,135166949,1318,1318,1318,1318,0
20230816,170700,135166949,1318,1318,1318,1318,0
20230816,170600,135166949,1318,1318,1318,1318,0
20230816,170500,135166949,1318,1318,1318,1318,0
20230816,170400,135166949,1318,1318,1318,1318,0
20230816,170300,135166949,1318,1318,1318,1318,0
20230816,170200,135166949,1318,1318,1318,1318,0
20230816,170100,135166949,1318,1318,1318,1318,0
20230816,170000,135166949,1318,1318,1318,1318,0
20230816,165900,135166949,1318,1318,1318,1318,0
20230816,165800,135166949,1318,1318,1318,1318,0
20230816,165700,135166949,1318,1318,1318,1318,0
20230816,165600,135166949,1318,1318,1318,1318,0
20230816,165500,135166949,1318,1318,1318,1318,0
20230816,165400,135166949,1318,1318,1318,1318,0
20230816,165300,135166949,1318,1318,1318,1318,0
20230816,165200,135166949,1318,1318,1318,1318,0
20230816,165100,135166949,1318,1318,1318,1318,0
20230816,165000,135166949,1318,1318,1318,1318,0
20230816,164900,135166949,1318,1318,1318,1318,0
20230816,164800,135166949,1318,1318,1318,1318,0
20230816,164700,135166949,1318,1318,1318,1318,600
20230816,164600,135166949,1318,1318,1318,1318,0
20230816,164500,135166949,1318,1318,1318,1318,0
20230816,164400,135166949,1318,1318,1318,1318,0
20230816,164300,135166949,1318,1318,1318,1318,0
20230816,164200,135166949,1318,1318,1318,1318,0
20230816,164100,135166949,1318,1318,1318,1318,0
20230816,164000,135166949,1318,1318,1318,1318,0
20230816,163900,135166949,1318,1318,1318,1318,0
20230816,163800,135166949,1318,1318,1318,1318,0
20230816,163700,135166949,1318,1318,1318,1318,0
20230816,163600,135166949,1318,1318,1318,1318,0
20230816,163500,135166949,1318,1318,1318,1318,0
20230816,163400,135166949,1318,1318,1318,1318,0
20230816,163300,135166949,1318,1318,1318,1318,0
20230816,163200,135166949,1318,1318,1318,1318,0
20230816,163100,135166949,1318,1318,1318,1318,0
20230816,163000,135166949,1318,1318,1318,1318,0
20230816,162900,135166949,1318,1318,1318,1318,0
20230816,162800,135166949,1318,1318,1318,1318,0
20230816,162700,135166949,1318,1318,1318,1318,0
20230816,162600,135166949,1318,1318,1318,1318,0
20230816,162500,135166949,1318,1318,1318,1318,0
20230816,162400,135166949,1318,1318,1318,1318,0
20230816,162300,135166949,1318,1318,1318,1318,0
20230816,162200,135166949,1318,1318,1318,1318,0
20230816,162100,135166949,1318,1318,1318,1318,0
20230816,162000,135166949,1318,1318,1318,1318,0
20230816,161900,135166949,1318,1318,1318,1318,0
20230816,161800,135166949,1318,1318,1318,1318,0
20230816,161700,135166949,1318,1318,1318,1318,600
20230816,161600,135166949,1318,1318,1318,1318,0
20230816,161500,135166949,1318,1318,1318,1318,0
20230816,161400,135166949,1318,1318,1318,1318,0
20230816,161300,135166949,1318,1318,1318,1318,0
20230816,161200,135166949,1318,1318,1318,1318,0
20230816,161100,135166949,1318,1318,1318,1318,0
20230816,161000,135166949,1318,1318,1318,1318,0
20230816,160900,135166949,1318,1318,1318,1318,0
20230816,160800,135166949,1318,1318,1318,1318,0
20230816,160700,135166949,1318,1318,1318,1318,0
20230816,160600,135166949,1318,1318,1318,1318,0
20230816,160500,135166949,1318,1318,1318,1318,0
20230816,160400,135166949,1318,1318,1318,1318,0
20230816,160300,135166949,1318,1318,1318,1318,0
20230816,160200,135166949,1318,1318,1318,1318,0
20230816,160100,135166949,1318,1318,1318,1318,0
20230816,160000,135166949,1318,1318,1318,1318,0
20230816,155900,135166949,1318,1318,1318,1318,0
20230816,155800,135166949,1318,1318,1318,1318,0
20230816,155700,135166949,1318,1318,1318,1318,0
20230816,155600,135166949,1318,1318,1318,1318,0
20230816,155500,135166949,1318,1318,1318,1318,0
20230816,155400,135166949,1318,1318,1318,1318,0
20230816,155300,135166949,1318,1318,1318,1318,0
20230816,155200,135166949,1318,1318,1318,1318,0
20230816,155100,135166949,1318,1318,1318,1318,0
20230816,155000,135166949,1318,1318,1318,1318,0
20230816,154900,135166949,1318,1318,1318,1318,0
20230816,154800,135166949,1318,1318,1318,1318,0
20230816,154700,135166949,1318,1318,1318,1318,600
20230816,154600,135166949,1318,1318,1318,1318,0
20230816,154500,135166949,1318,1318,1318,1318,0
20230816,154400,135166949,1318,1318,1318,1318,0
20230816,154300,135166949,1318,1318,1318,1318,0
20230816,154200,135166949,1318,1318,1318,1318,0
20230816,154100,135166949,1318,1318,1318,1318,0
20230816,154000,135166949,1318,1318,1318,1318,0
20230816,153900,135166949,1318,1318,1318,1318,0
20230816,153800,135166949,1318,1318,1318,1318,0
20230816,153700,135166949,1318,1318,1318,1318,0
20230816,153600,135166949,1318,1318,1318,1318,0
20230816,153500,135166949,1318,1318,1318,1318,0
20230816,153400,135166949,1318,1318,1318,1318,0
20230816,153300,135166949,1318,1318,1318,1318,0
20230816,153200,135166949,1318,1318,1318,1318,0
20230816,153100,135166949,1318,1318,1318,1318,0
20230816,153000,135166949,1318,1318,1318,1318,600
20230816,152900,134376149,1318,1318,1318,1318,0
20230816,152800,134376149,1318,1318,1318,1318,0
20230816,152700,134376149,1318,1318,1318,1318,0
20230816,152600,134376149,1318,1318,1318,1318,0
20230816,152500,134376149,1318,1318,1318,1318,0
20230816,152400,134376149,1318,1318,1318,1318,0
20230816,152300,134376149,1318,1318,1318,1318,0
20230816,152200,134376149,1318,1318,1318,1318,0
20230816,152100,134376149,1318,1318,1318,1318,0
20230816,152000,134376149,1318,1318,1318,1318,0
20230816,151900,134376149,1318,1315,1318,1315,3002
20230816,151800,130419519,1315,1316,1316,1315,191
20230816,151700,130168164,1319,1319,1319,1319,0
20230816,151600,130168164,1319,1316,1319,1316,29
20230816,151500,130129988,1319,1319,1319,1319,0
20230816,151400,130129988,1319,1319,1319,1319,0
20230816,151300,130129988,1319,1319,1319,1319,0
20230816,151200,130129988,1319,1319,1319,1319,30
20230816,151100,130090418,1319,1319,1319,1319,0
20230816,151000,130090418,1319,1316,1319,1316,9
20230816,150900,130078567,1319,1319,1319,1319,65
20230816,150800,129992832,1319,1319,1319,1319,1
20230816,150700,129991513,1316,1316,1316,1316,0
20230816,150600,129991513,1316,1316,1316,1316,0
20230816,150500,129991513,1316,1316,1316,1316,0
20230816,150400,129991513,1316,1316,1318,1316,5
20230816,150300,129984931,1316,1316,1316,1316,0
20230816,150200,129984931,1316,1316,1316,1316,100
20230816,150100,129853331,1316,1316,1316,1316,0
20230816,150000,129853331,1316,1316,1316,1316,0
20230816,145900,129853331,1316,1316,1316,1316,0
20230816,145800,129853331,1316,1317,1317,1315,31
20230816,145700,129812507,1317,1315,1317,1315,7
20230816,145600,129803300,1315,1315,1315,1315,6
20230816,145500,129795410,1315,1316,1316,1315,167
20230816,145400,129575796,1317,1317,1317,1317,0
20230816,145300,129575796,1317,1317,1317,1317,0
20230816,145200,129575796,1317,1317,1317,1317,0
20230816,145100,129575796,1317,1317,1317,1317,0
20230816,145000,129575796,1317,1317,1317,1317,0
20230816,144900,129575796,1317,1317,1317,1317,0
20230816,144800,129575796,1317,1316,1317,1316,1258
20230816,144700,127919062,1315,1316,1316,1315,51
20230816,144600,127851948,1316,1316,1316,1316,51
20230816,144500,127784832,1317,1317,1317,1317,1
20230816,144400,127783515,1317,1317,1317,1317,0
20230816,144300,127783515,1317,1317,1317,1317,0
20230816,144200,127783515,1317,1317,1317,1317,0
20230816,144100,127783515,1317,1317,1317,1317,0
20230816,144000,127783515,1317,1317,1317,1317,0
20230816,143900,127783515,1317,1317,1317,1317,0
20230816,143800,127783515,1317,1317,1317,1317,870
20230816,143700,126637725,1317,1317,1317,1317,0
20230816,143600,126637725,1317,1317,1317,1317,235
20230816,143500,126328230,1317,1319,1319,1317,2554
20230816,143400,122960940,1318,1318,1318,1318,11
20230816,143300,122946442,1318,1318,1318,1318,0
20230816,143200,122946442,1318,1318,1318,1318,300
20230816,143100,122551042,1318,1318,1318,1318,0
20230816,143000,122551042,1318,1318,1318,1318,4
20230816,142900,122545770,1318,1320,1320,1318,123
20230816,142800,122383418,1321,1321,1321,1321,0
20230816,142700,122383418,1321,1321,1321,1321,0
20230816,142600,122383418,1321,1321,1321,1321,0
20230816,142500,122383418,1321,1321,1321,1321,0
20230816,142400,122383418,1321,1321,1321,1321,0
20230816,142300,122383418,1321,1321,1321,1321,0
20230816,142200,122383418,1321,1321,1321,1321,22
20230816,142100,122354356,1321,1321,1321,1321,0
20230816,142000,122354356,1321,1321,1321,1321,0
20230816,141900,122354356,1321,1321,1321,1321,0
20230816,141800,122354356,1321,1321,1321,1321,18
20230816,141700,122330578,1321,1321,1321,1321,0
20230816,141600,122330578,1321,1321,1321,1321,0
20230816,141500,122330578,1321,1321,1321,1321,18
20230816,141400,122306800,1322,1322,1322,1322,0
20230816,141300,122306800,1322,1322,1322,1322,0
20230816,141200,122306800,1322,1322,1322,1322,7
20230816,141100,122297546,1321,1321,1321,1321,0
20230816,141000,122297546,1321,1321,1321,1321,0
20230816,140900,122297546,1321,1321,1321,1321,1
20230816,140800,122296225,1321,1321,1321,1321,1
20230816,140700,122294904,1321,1321,1321,1321,40
20230816,140600,122242064,1326,1326,1326,1326,0
20230816,140500,122242064,1326,1326,1326,1326,0
20230816,140400,122242064,1326,1326,1326,1326,0
20230816,140300,122242064,1326,1326,1326,1326,0
20230816,140200,122242064,1326,1326,1326,1326,0
20230816,140100,122242064,1326,1326,1326,1326,0
20230816,140000,122242064,1326,1326,1326,1326,0
20230816,135900,122242064,1326,1326,1326,1326,0
20230816,135800,122242064,1326,1326,1326,1326,0
20230816,135700,122242064,1326,1326,1326,1326,0
20230816,135600,122242064,1326,1326,1326,1326,0
20230816,135500,122242064,1326,1326,1326,1326,0
20230816,135400,122242064,1326,1326,1326,1326,0
20230816,135300,122242064,1326,1326,1326,1326,0
20230816,135200,122242064,1326,1326,1326,1326,0
20230816,135100,122242064,1326,1326,1326,1326,0
20230816,135000,122242064,1326,1326,1326,1326,0
20230816,134900,122242064,1326,1326,1326,1326,0
20230816,134800,122242064,1326,1326,1326,1326,0
20230816,134700,122242064,1326,1326,1326,1326,0
20230816,134600,122242064,1326,1326,1326,1326,0
20230816,134500,122242064,1326,1326,1326,1326,0
20230816,134400,122242064,1326,1326,1326,1326,0
20230816,134300,122242064,1326,1326,1326,1326,0
20230816,134200,122242064,1326,1326,1326,1326,0
20230816,134100,122242064,1326,1326,1326,1326,0
20230816,134000,122242064,1326,1326,1326,1326,0
20230816,133900,122242064,1326,1326,1326,1326,0
20230816,133800,122242064,1326,1326,1326,1326,0
20230816,133700,122242064,1326,1326,1326,1326,0
20230816,133600,122242064,1326,1326,1326,1326,0
20230816,133500,122242064,1326,1326,1326,1326,0
20230816,133400,122242064,1326,1326,1326,1326,0
20230816,133300,122242064,1326,1326,1326,1326,0
20230816,133200,122242064,1326,1326,1326,1326,0
20230816,133100,122242064,1326,1326,1326,1326,0
20230816,133000,122242064,1326,1326,1326,1326,0
20230816,132900,122242064,1326,1326,1326,1326,320
20230816,132800,121817744,1325,1325,1325,1325,0
20230816,132700,121817744,1325,1325,1325,1325,0
20230816,132600,121817744,1325,1325,1325,1325,0
20230816,132500,121817744,1325,1325,1325,1325,0
20230816,132400,121817744,1325,1325,1325,1325,0
20230816,132300,121817744,1325,1325,1325,1325,0
20230816,132200,121817744,1325,1325,1325,1325,0
20230816,132100,121817744,1325,1325,1325,1325,0
20230816,132000,121817744,1325,1325,1325,1325,1788
20230816,131900,119448644,1325,1325,1325,1325,0
20230816,131800,119448644,1325,1325,1325,1325,0
20230816,131700,119448644,1325,1325,1325,1325,0
20230816,131600,119448644,1325,1325,1325,1325,0
20230816,131500,119448644,1325,1325,1325,1325,0
20230816,131400,119448644,1325,1325,1325,1325,0
20230816,131300,119448644,1325,1325,1325,1325,1
20230816,131200,119447319,1325,1325,1325,1325,0
20230816,131100,119447319,1325,1325,1325,1325,0
20230816,131000,119447319,1325,1325,1325,1325,0
20230816,130900,119447319,1325,1325,1325,1325,0
20230816,130800,119447319,1325,1325,1325,1325,0
20230816,130700,119447319,1325,1325,1325,1325,0
20230816,130600,119447319,1325,1325,1325,1325,0
20230816,130500,119447319,1325,1325,1325,1325,0
20230816,130400,119447319,1325,1325,1325,1325,24
20230816,130300,119415519,1325,1325,1325,1325,0
20230816,130200,119415519,1325,1325,1325,1325,80
20230816,130100,119309519,1325,1325,1325,1325,0
20230816,130000,119309519,1325,1325,1325,1325,2
20230816,125900,119306869,1326,1326,1326,1326,0
20230816,125800,119306869,1326,1326,1326,1326,0
20230816,125700,119306869,1326,1326,1326,1326,0
20230816,125600,119306869,1326,1326,1326,1326,1
20230816,125500,119305543,1318,1318,1318,1318,469
20230816,125400,118687401,1318,1318,1318,1318,32
20230816,125300,118645225,1330,1330,1330,1330,0
20230816,125200,118645225,1330,1330,1330,1330,0
20230816,125100,118645225,1330,1330,1330,1330,0
20230816,125000,118645225,1330,1330,1330,1330,0
20230816,124900,118645225,1330,1330,1330,1330,0
20230816,124800,118645225,1330,1330,1330,1330,0
20230816,124700,118645225,1330,1330,1330,1330,0
20230816,124600,118645225,1330,1330,1330,1330,0
20230816,124500,118645225,1330,1327,1330,1327,3
20230816,124400,118641239,1316,1330,1330,1315,2793
20230816,124300,114962530,1331,1331,1331,1331,1
20230816,124200,114961199,1325,1325,1325,1325,7
20230816,124100,114951924,1325,1325,1325,1325,80
20230816,124000,114845924,1325,1326,1326,1325,145
20230816,123900,114653794,1325,1322,1325,1322,2000
20230816,123800,112007613,1323,1323,1323,1323,25
20230816,123700,111974538,1325,1325,1325,1325,0
20230816,123600,111974538,1325,1325,1325,1325,0
20230816,123500,111974538,1325,1325,1325,1325,1
20230816,123400,111973213,1318,1318,1318,1318,0
20230816,123300,111973213,1318,1323,1323,1318,364
20230816,123200,111493090,1327,1327,1327,1327,0
20230816,123100,111493090,1327,1327,1327,1327,1
20230816,123000,111491763,1329,1329,1329,1329,0
20230816,122900,111491763,1329,1329,1329,1329,300
20230816,122800,111093063,1329,1329,1329,1329,0
20230816,122700,111093063,1329,1329,1329,1329,0
20230816,122600,111093063,1329,1329,1329,1329,0
20230816,122500,111093063,1329,1329,1329,1329,0
20230816,122400,111093063,1329,1329,1329,1329,0
20230816,122300,111093063,1329,1329,1329,1329,0
20230816,122200,111093063,1329,1329,1329,1329,0
20230816,122100,111093063,1329,1329,1329,1329,0
20230816,122000,111093063,1329,1329,1329,1329,0
20230816,121900,111093063,1329,1329,1329,1329,0
20230816,121800,111093063,1329,1329,1329,1329,0
20230816,121700,111093063,1329,1329,1329,1329,0
20230816,121600,111093063,1329,1329,1329,1329,0
20230816,121500,111093063,1329,1329,1329,1329,0
20230816,121400,111093063,1329,1329,1329,1329,0
20230816,121300,111093063,1329,1329,1329,1329,8
20230816,121200,111082431,1329,1329,1329,1329,0
20230816,121100,111082431,1329,1329,1329,1329,0
20230816,121000,111082431,1329,1329,1329,1329,0
20230816,120900,111082431,1329,1328,1329,1328,61
20230816,120800,111001403,1328,1328,1328,1328,1
20230816,120700,111000075,1320,1320,1320,1320,200
20230816,120600,110736075,1320,1320,1320,1320,0
20230816,120500,110736075,1320,1328,1328,1320,15
20230816,120400,110716251,1329,1329,1329,1329,0
20230816,120300,110716251,1329,1329,1329,1329,0
20230816,120200,110716251,1329,1329,1329,1329,0
20230816,120100,110716251,1329,1329,1329,1329,0
20230816,120000,110716251,1329,1329,1329,1329,0
20230816,115900,110716251,1329,1329,1329,1329,0
20230816,115800,110716251,1329,1329,1329,1329,0
20230816,115700,110716251,1329,1329,1329,1329,0
20230816,115600,110716251,1329,1324,1329,1324,3
20230816,115500,110712274,1324,1324,1324,1324,0
20230816,115400,110712274,1324,1324,1324,1324,0
20230816,115300,110712274,1324,1324,1324,1324,0
20230816,115200,110712274,1324,1319,1324,1319,458
20230816,115100,110106853,1319,1318,1319,1318,37
20230816,115000,110058086,1318,1319,1319,1318,428
20230816,114900,109493571,1320,1320,1320,1320,73
20230816,114800,109397211,1320,1320,1320,1320,0
20230816,114700,109397211,1320,1321,1321,1320,350
20230816,114600,108935165,1326,1326,1326,1326,0
20230816,114500,108935165,1326,1326,1326,1326,2253
20230816,114400,105947687,1331,1331,1331,1331,1
20230816,114300,105946356,1331,1331,1331,1331,0
20230816,114200,105946356,1331,1331,1331,1331,0
20230816,114100,105946356,1331,1326,1331,1326,20
20230816,114000,105919794,1328,1329,1329,1328,17
20230816,113900,105897217,1326,1326,1326,1326,0
20230816,113800,105897217,1326,1326,1326,1326,0
20230816,113700,105897217,1326,1321,1326,1320,482
20230816,113600,105260626,1326,1326,1326,1326,0
20230816,113500,105260626,1326,1326,1326,1326,0
20230816,113400,105260626,1326,1326,1326,1326,0
20230816,113300,105260626,1326,1326,1326,1326,0
20230816,113200,105260626,1326,1326,1326,1326,0
20230816,113100,105260626,1326,1326,1326,1326,1
20230816,113000,105259300,1321,1321,1321,1321,1
20230816,112900,105257979,1320,1326,1326,1320,3000
20230816,112800,101284996,1333,1333,1333,1333,1
20230816,112700,101283663,1325,1325,1325,1325,0
20230816,112600,101283663,1325,1325,1325,1325,0
20230816,112500,101283663,1325,1325,1325,1325,500
20230816,112400,100621163,1334,1334,1334,1334,0
20230816,112300,100621163,1334,1334,1334,1334,0
20230816,112200,100621163,1334,1334,1334,1334,1
20230816,112100,100619829,1325,1325,1325,1325,0
20230816,112000,100619829,1325,1325,1325,1325,0
20230816,111900,100619829,1325,1325,1325,1325,0
20230816,111800,100619829,1325,1325,1325,1325,0
20230816,111700,100619829,1325,1325,1325,1325,0
20230816,111600,100619829,1325,1325,1325,1325,463
20230816,111500,100006354,1332,1332,1332,1332,76
20230816,111400,99905122,1333,1333,1333,1333,55
20230816,111300,99831807,1333,1333,1333,1333,0
20230816,111200,99831807,1333,1333,1333,1333,1
20230816,111100,99830474,1325,1325,1325,1325,25
20230816,111000,99797349,1325,1325,1325,1325,2
20230816,110900,99794699,1327,1327,1327,1327,0
20230816,110800,99794699,1327,1327,1327,1327,75
20230816,110700,99695174,1334,1334,1334,1334,0
20230816,110600,99695174,1334,1334,1334,1334,0
20230816,110500,99695174,1334,1333,1334,1333,2001
20230816,110400,97025841,1333,1333,1333,1333,3
20230816,110300,97021842,1333,1333,1333,1333,2
20230816,110200,97019176,1334,1334,1334,1334,0
20230816,110100,97019176,1334,1334,1334,1334,0
20230816,110000,97019176,1334,1334,1334,1334,1
20230816,105900,97017842,1334,1334,1334,1334,100
20230816,105800,96884442,1334,1334,1334,1334,4000
20230816,105700,91548442,1334,1334,1334,1334,0
20230816,105600,91548442,1334,1331,1334,1331,3
20230816,105500,91544444,1318,1318,1318,1318,0
20230816,105400,91544444,1318,1318,1318,1318,0
20230816,105300,91544444,1318,1318,1318,1318,140
20230816,105200,91359924,1319,1326,1330,1319,1651
20230816,105100,89181545,1330,1330,1330,1330,0
20230816,105000,89181545,1330,1330,1330,1330,9
20230816,104900,89169575,1330,1332,1332,1330,280
20230816,104800,88796918,1332,1331,1332,1331,456
20230816,104700,88189796,1337,1333,1337,1333,6284
20230816,104600,79794582,1333,1321,1333,1321,4145
20230816,104500,74286709,1321,1321,1321,1321,0
20230816,104400,74286709,1321,1321,1321,1321,2000
20230816,104300,71644709,1321,1321,1321,1321,21
20230816,104200,71616968,1321,1321,1321,1321,0
20230816,104100,71616968,1321,1321,1321,1321,0
20230816,104000,71616968,1321,1321,1321,1321,1
20230816,103900,71615647,1320,1320,1320,1320,0
20230816,103800,71615647,1320,1320,1320,1320,0
20230816,103700,71615647,1320,1320,1320,1320,0
20230816,103600,71615647,1320,1320,1320,1320,0
20230816,103500,71615647,1320,1320,1320,1320,0
20230816,103400,71615647,1320,1320,1320,1320,0
20230816,103300,71615647,1320,1320,1320,1320,0
20230816,103200,71615647,1320,1321,1321,1320,236
20230816,103100,71304107,1320,1320,1320,1320,250
20230816,103000,70974107,1324,1322,1324,1322,325
20230816,102900,70544001,1318,1318,1318,1318,0
20230816,102800,70544001,1318,1318,1318,1318,0
20230816,102700,70544001,1318,1318,1318,1318,0
20230816,102600,70544001,1318,1318,1318,1318,0
20230816,102500,70544001,1318,1318,1318,1318,0
20230816,102400,70544001,1318,1318,1318,1318,0
20230816,102300,70544001,1318,1318,1318,1318,0
20230816,102200,70544001,1318,1318,1318,1318,23
20230816,102100,70513687,1318,1318,1318,1318,6
20230816,102000,70505779,1323,1323,1323,1323,0
20230816,101900,70505779,1323,1323,1323,1323,0
20230816,101800,70505779,1323,1323,1323,1323,1
20230816,101700,70504456,1319,1319,1319,1319,0
20230816,101600,70504456,1319,1318,1319,1318,14
20230816,101500,70486000,1323,1320,1323,1318,398
20230816,101400,69961197,1318,1318,1318,1318,100
20230816,101300,69829397,1326,1326,1326,1326,0
20230816,101200,69829397,1326,1326,1326,1326,0
20230816,101100,69829397,1326,1326,1326,1326,0
20230816,101000,69829397,1326,1326,1326,1326,0
20230816,100900,69829397,1326,1325,1326,1325,113
20230816,100800,69679609,1326,1326,1326,1326,1
20230816,100700,69678283,1315,1323,1323,1315,4320
20230816,100600,63974476,1328,1328,1328,1328,0
20230816,100500,63974476,1328,1328,1328,1328,0
20230816,100400,63974476,1328,1328,1328,1328,10
20230816,100300,63961196,1328,1328,1328,1328,0
20230816,100200,63961196,1328,1327,1328,1327,2
20230816,100100,63958541,1315,1320,1320,1315,809
20230816,100000,62893242,1320,1323,1323,1319,1040
20230816,095900,61520730,1328,1328,1328,1328,1
20230816,095800,61519402,1325,1325,1325,1325,201
20230816,095700,61253077,1329,1329,1329,1329,1
20230816,095600,61251748,1327,1327,1327,1327,247
20230816,095500,60923979,1328,1329,1329,1326,107
20230816,095400,60782082,1329,1326,1329,1326,86
20230816,095300,60668037,1328,1328,1328,1328,0
20230816,095200,60668037,1328,1328,1328,1328,6
20230816,095100,60660069,1328,1328,1329,1327,202
20230816,095000,60391626,1329,1329,1329,1329,0
20230816,094900,60391626,1329,1331,1331,1329,178
20230816,094800,60154712,1331,1331,1331,1331,0
20230816,094700,60154712,1331,1331,1331,1331,0
20230816,094600,60154712,1331,1331,1331,1331,21
20230816,094500,60126761,1331,1332,1335,1331,65
20230816,094400,60040221,1337,1335,1337,1335,77
20230816,094300,59937386,1331,1331,1331,1331,0
20230816,094200,59937386,1331,1331,1331,1331,315
20230816,094100,59518121,1337,1337,1337,1337,0
20230816,094000,59518121,1337,1337,1337,1337,0
20230816,093900,59518121,1337,1332,1337,1331,1070
20230816,093800,58092945,1337,1337,1337,1337,1
20230816,093700,58091608,1333,1334,1334,1333,1040
20230816,093600,56704255,1339,1339,1339,1339,1
20230816,093500,56702916,1334,1335,1335,1334,75
20230816,093400,56602853,1341,1335,1341,1334,83
20230816,093300,56492049,1342,1342,1342,1342,258
20230816,093200,56145813,1342,1336,1342,1336,1114
20230816,093100,54656851,1336,1336,1336,1336,0
20230816,093000,54656851,1336,1336,1336,1336,30
20230816,092900,54616771,1336,1342,1343,1336,1923
20230816,092800,52034580,1342,1331,1343,1331,6980
20230816,092700,42669566,1331,1331,1331,1331,83
20230816,092600,42559093,1331,1331,1331,1331,500
20230816,092500,41893593,1331,1313,1331,1313,21183
20230816,092400,13715157,1313,1313,1313,1311,554
20230816,092300,12988760,1313,1315,1315,1313,14
20230816,092200,12970376,1317,1319,1319,1317,427
20230816,092100,12407990,1322,1322,1322,1322,1
20230816,092000,12406668,1326,1326,1326,1326,24
20230816,091900,12374844,1330,1330,1330,1330,0
20230816,091800,12374844,1330,1322,1330,1322,17
20230816,091700,12352318,1322,1322,1322,1322,1
20230816,091600,12350996,1316,1316,1316,1316,0
20230816,091500,12350996,1316,1316,1316,1316,0
20230816,091400,12350996,1316,1316,1316,1316,0
20230816,091300,12350996,1316,1316,1316,1316,0
20230816,091200,12350996,1316,1316,1316,1316,0
20230816,091100,12350996,1316,1316,1316,1316,0
20230816,091000,12350996,1316,1309,1331,1309,147
20230816,090900,12157031,1317,1316,1317,1316,110
20230816,090800,12012261,1318,1318,1318,1318,62
20230816,090700,11930545,1317,1318,1318,1317,137
20230816,090600,11750079,1318,1316,1318,1316,106
20230816,090500,11610427,1317,1317,1317,1317,0
20230816,090400,11610427,1317,1317,1317,1317,0
20230816,090300,11610427,1317,1316,1317,1316,600
20230816,090200,10820359,1316,1306,1316,1306,214
20230816,090100,10539045,1317,1317,1317,1317,0
20230816,090000,10539045,1317,1307,1317,1307,8055