KissMeData/044480/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,191500,62545726,1274,1274,1274,1274,221
20230823,191400,62545726,1274,1274,1274,1274,0
20230823,191300,62545726,1274,1274,1274,1274,0
20230823,191200,62545726,1274,1274,1274,1274,0
20230823,191100,62545726,1274,1274,1274,1274,0
20230823,191000,62545726,1274,1274,1274,1274,0
20230823,190900,62545726,1274,1274,1274,1274,0
20230823,190800,62545726,1274,1274,1274,1274,0
20230823,190700,62545726,1274,1274,1274,1274,0
20230823,190600,62545726,1274,1274,1274,1274,0
20230823,190500,62545726,1274,1274,1274,1274,0
20230823,190400,62545726,1274,1274,1274,1274,0
20230823,190300,62545726,1274,1274,1274,1274,0
20230823,190200,62545726,1274,1274,1274,1274,0
20230823,190100,62545726,1274,1274,1274,1274,0
20230823,190000,62545726,1274,1274,1274,1274,0
20230823,185900,62545726,1274,1274,1274,1274,0
20230823,185800,62545726,1274,1274,1274,1274,0
20230823,185700,62545726,1274,1274,1274,1274,0
20230823,185600,62545726,1274,1274,1274,1274,0
20230823,185500,62545726,1274,1274,1274,1274,0
20230823,185400,62545726,1274,1274,1274,1274,0
20230823,185300,62545726,1274,1274,1274,1274,0
20230823,185200,62545726,1274,1274,1274,1274,0
20230823,185100,62545726,1274,1274,1274,1274,0
20230823,185000,62545726,1274,1274,1274,1274,0
20230823,184900,62545726,1274,1274,1274,1274,0
20230823,184800,62545726,1274,1274,1274,1274,0
20230823,184700,62545726,1274,1274,1274,1274,0
20230823,184600,62545726,1274,1274,1274,1274,0
20230823,184500,62545726,1274,1274,1274,1274,221
20230823,184400,62545726,1274,1274,1274,1274,0
20230823,184300,62545726,1274,1274,1274,1274,0
20230823,184200,62545726,1274,1274,1274,1274,0
20230823,184100,62545726,1274,1274,1274,1274,0
20230823,184000,62545726,1274,1274,1274,1274,0
20230823,183900,62545726,1274,1274,1274,1274,0
20230823,183800,62545726,1274,1274,1274,1274,0
20230823,183700,62545726,1274,1274,1274,1274,0
20230823,183600,62545726,1274,1274,1274,1274,0
20230823,183500,62545726,1274,1274,1274,1274,0
20230823,183400,62545726,1274,1274,1274,1274,0
20230823,183300,62545726,1274,1274,1274,1274,0
20230823,183200,62545726,1274,1274,1274,1274,0
20230823,183100,62545726,1274,1274,1274,1274,0
20230823,183000,62545726,1274,1274,1274,1274,0
20230823,182900,62545726,1274,1274,1274,1274,0
20230823,182800,62545726,1274,1274,1274,1274,0
20230823,182700,62545726,1274,1274,1274,1274,0
20230823,182600,62545726,1274,1274,1274,1274,0
20230823,182500,62545726,1274,1274,1274,1274,0
20230823,182400,62545726,1274,1274,1274,1274,0
20230823,182300,62545726,1274,1274,1274,1274,0
20230823,182200,62545726,1274,1274,1274,1274,0
20230823,182100,62545726,1274,1274,1274,1274,0
20230823,182000,62545726,1274,1274,1274,1274,0
20230823,181900,62545726,1274,1274,1274,1274,0
20230823,181800,62545726,1274,1274,1274,1274,0
20230823,181700,62545726,1274,1274,1274,1274,0
20230823,181600,62545726,1274,1274,1274,1274,0
20230823,181500,62545726,1274,1274,1274,1274,221
20230823,181400,62545726,1274,1274,1274,1274,0
20230823,181300,62545726,1274,1274,1274,1274,0
20230823,181200,62545726,1274,1274,1274,1274,0
20230823,181100,62545726,1274,1274,1274,1274,0
20230823,181000,62545726,1274,1274,1274,1274,0
20230823,180900,62545726,1274,1274,1274,1274,0
20230823,180800,62545726,1274,1274,1274,1274,0
20230823,180700,62545726,1274,1274,1274,1274,0
20230823,180600,62545726,1274,1274,1274,1274,0
20230823,180500,62545726,1274,1274,1274,1274,0
20230823,180400,62545726,1274,1274,1274,1274,0
20230823,180300,62545726,1274,1274,1274,1274,0
20230823,180200,62545726,1274,1274,1274,1274,0
20230823,180100,62545726,1274,1274,1274,1274,0
20230823,180000,62545726,1274,1274,1274,1274,0
20230823,175900,62545726,1274,1274,1274,1274,0
20230823,175800,62545726,1274,1274,1274,1274,0
20230823,175700,62545726,1274,1274,1274,1274,0
20230823,175600,62545726,1274,1274,1274,1274,0
20230823,175500,62545726,1274,1274,1274,1274,0
20230823,175400,62545726,1274,1274,1274,1274,0
20230823,175300,62545726,1274,1274,1274,1274,0
20230823,175200,62545726,1274,1274,1274,1274,0
20230823,175100,62545726,1274,1274,1274,1274,0
20230823,175000,62545726,1274,1274,1274,1274,0
20230823,174900,62545726,1274,1274,1274,1274,0
20230823,174800,62545726,1274,1274,1274,1274,0
20230823,174700,62545726,1274,1274,1274,1274,0
20230823,174600,62545726,1274,1274,1274,1274,0
20230823,174500,62545726,1274,1274,1274,1274,221
20230823,174400,62545726,1274,1274,1274,1274,0
20230823,174300,62545726,1274,1274,1274,1274,0
20230823,174200,62545726,1274,1274,1274,1274,0
20230823,174100,62545726,1274,1274,1274,1274,0
20230823,174000,62545726,1274,1274,1274,1274,0
20230823,173900,62545726,1274,1274,1274,1274,0
20230823,173800,62545726,1274,1274,1274,1274,0
20230823,173700,62545726,1274,1274,1274,1274,0
20230823,173600,62545726,1274,1274,1274,1274,0
20230823,173500,62545726,1274,1274,1274,1274,0
20230823,173400,62545726,1274,1274,1274,1274,0
20230823,173300,62545726,1274,1274,1274,1274,0
20230823,173200,62545726,1274,1274,1274,1274,0
20230823,173100,62545726,1274,1274,1274,1274,0
20230823,173000,62545726,1274,1274,1274,1274,0
20230823,172900,62545726,1274,1274,1274,1274,0
20230823,172800,62545726,1274,1274,1274,1274,0
20230823,172700,62545726,1274,1274,1274,1274,0
20230823,172600,62545726,1274,1274,1274,1274,0
20230823,172500,62545726,1274,1274,1274,1274,0
20230823,172400,62545726,1274,1274,1274,1274,0
20230823,172300,62545726,1274,1274,1274,1274,0
20230823,172200,62545726,1274,1274,1274,1274,0
20230823,172100,62545726,1274,1274,1274,1274,0
20230823,172000,62545726,1274,1274,1274,1274,0
20230823,171900,62545726,1274,1274,1274,1274,0
20230823,171800,62545726,1274,1274,1274,1274,0
20230823,171700,62545726,1274,1274,1274,1274,0
20230823,171600,62545726,1274,1274,1274,1274,0
20230823,171500,62545726,1274,1274,1274,1274,221
20230823,171400,62545726,1274,1274,1274,1274,0
20230823,171300,62545726,1274,1274,1274,1274,0
20230823,171200,62545726,1274,1274,1274,1274,0
20230823,171100,62545726,1274,1274,1274,1274,0
20230823,171000,62545726,1274,1274,1274,1274,0
20230823,170900,62545726,1274,1274,1274,1274,0
20230823,170800,62545726,1274,1274,1274,1274,0
20230823,170700,62545726,1274,1274,1274,1274,0
20230823,170600,62545726,1274,1274,1274,1274,0
20230823,170500,62545726,1274,1274,1274,1274,0
20230823,170400,62545726,1274,1274,1274,1274,0
20230823,170300,62545726,1274,1274,1274,1274,0
20230823,170200,62545726,1274,1274,1274,1274,0
20230823,170100,62545726,1274,1274,1274,1274,0
20230823,170000,62545726,1274,1274,1274,1274,0
20230823,165900,62545726,1274,1274,1274,1274,0
20230823,165800,62545726,1274,1274,1274,1274,0
20230823,165700,62545726,1274,1274,1274,1274,0
20230823,165600,62545726,1274,1274,1274,1274,0
20230823,165500,62545726,1274,1274,1274,1274,0
20230823,165400,62545726,1274,1274,1274,1274,0
20230823,165300,62545726,1274,1274,1274,1274,0
20230823,165200,62545726,1274,1274,1274,1274,0
20230823,165100,62545726,1274,1274,1274,1274,0
20230823,165000,62545726,1274,1274,1274,1274,0
20230823,164900,62545726,1274,1274,1274,1274,0
20230823,164800,62545726,1274,1274,1274,1274,0
20230823,164700,62545726,1274,1274,1274,1274,0
20230823,164600,62545726,1274,1274,1274,1274,0
20230823,164500,62545726,1274,1274,1274,1274,221
20230823,164400,62545726,1274,1274,1274,1274,0
20230823,164300,62545726,1274,1274,1274,1274,0
20230823,164200,62545726,1274,1274,1274,1274,0
20230823,164100,62545726,1274,1274,1274,1274,0
20230823,164000,62545726,1274,1274,1274,1274,0
20230823,163900,62545726,1274,1274,1274,1274,0
20230823,163800,62545726,1274,1274,1274,1274,0
20230823,163700,62545726,1274,1274,1274,1274,0
20230823,163600,62545726,1274,1274,1274,1274,0
20230823,163500,62545726,1274,1274,1274,1274,0
20230823,163400,62545726,1274,1274,1274,1274,0
20230823,163300,62545726,1274,1274,1274,1274,0
20230823,163200,62545726,1274,1274,1274,1274,0
20230823,163100,62545726,1274,1274,1274,1274,0
20230823,163000,62545726,1274,1274,1274,1274,0
20230823,162900,62545726,1274,1274,1274,1274,0
20230823,162800,62545726,1274,1274,1274,1274,0
20230823,162700,62545726,1274,1274,1274,1274,0
20230823,162600,62545726,1274,1274,1274,1274,0
20230823,162500,62545726,1274,1274,1274,1274,0
20230823,162400,62545726,1274,1274,1274,1274,0
20230823,162300,62545726,1274,1274,1274,1274,0
20230823,162200,62545726,1274,1274,1274,1274,0
20230823,162100,62545726,1274,1274,1274,1274,0
20230823,162000,62545726,1274,1274,1274,1274,0
20230823,161900,62545726,1274,1274,1274,1274,0
20230823,161800,62545726,1274,1274,1274,1274,0
20230823,161700,62545726,1274,1274,1274,1274,0
20230823,161600,62545726,1274,1274,1274,1274,0
20230823,161500,62545726,1274,1274,1274,1274,221
20230823,161400,62545726,1274,1274,1274,1274,0
20230823,161300,62545726,1274,1274,1274,1274,0
20230823,161200,62545726,1274,1274,1274,1274,0
20230823,161100,62545726,1274,1274,1274,1274,0
20230823,161000,62545726,1274,1274,1274,1274,0
20230823,160900,62545726,1274,1274,1274,1274,0
20230823,160800,62545726,1274,1274,1274,1274,0
20230823,160700,62545726,1274,1274,1274,1274,0
20230823,160600,62545726,1274,1274,1274,1274,0
20230823,160500,62545726,1274,1274,1274,1274,0
20230823,160400,62545726,1274,1274,1274,1274,0
20230823,160300,62545726,1274,1274,1274,1274,0
20230823,160200,62545726,1274,1274,1274,1274,0
20230823,160100,62545726,1274,1274,1274,1274,0
20230823,160000,62545726,1274,1274,1274,1274,0
20230823,155900,62545726,1274,1274,1274,1274,0
20230823,155800,62545726,1274,1274,1274,1274,0
20230823,155700,62545726,1274,1274,1274,1274,0
20230823,155600,62545726,1274,1274,1274,1274,0
20230823,155500,62545726,1274,1274,1274,1274,0
20230823,155400,62545726,1274,1274,1274,1274,0
20230823,155300,62545726,1274,1274,1274,1274,0
20230823,155200,62545726,1274,1274,1274,1274,0
20230823,155100,62545726,1274,1274,1274,1274,0
20230823,155000,62545726,1274,1274,1274,1274,0
20230823,154900,62545726,1274,1274,1274,1274,0
20230823,154800,62545726,1274,1274,1274,1274,0
20230823,154700,62545726,1274,1274,1274,1274,0
20230823,154600,62545726,1274,1274,1274,1274,0
20230823,154500,62545726,1274,1274,1274,1274,221
20230823,154400,62545726,1274,1274,1274,1274,0
20230823,154300,62545726,1274,1274,1274,1274,0
20230823,154200,62545726,1274,1274,1274,1274,0
20230823,154100,62545726,1274,1274,1274,1274,0
20230823,154000,62545726,1274,1274,1274,1274,0
20230823,153900,62545726,1274,1274,1274,1274,0
20230823,153800,62545726,1274,1274,1274,1274,0
20230823,153700,62545726,1274,1274,1274,1274,0
20230823,153600,62545726,1274,1274,1274,1274,0
20230823,153500,62545726,1274,1274,1274,1274,0
20230823,153400,62545726,1274,1274,1274,1274,0
20230823,153300,62545726,1274,1274,1274,1274,0
20230823,153200,62545726,1274,1274,1274,1274,0
20230823,153100,62545726,1274,1274,1274,1274,0
20230823,153000,62545726,1274,1274,1274,1274,221
20230823,152900,62264172,1281,1281,1281,1281,0
20230823,152800,62264172,1281,1281,1281,1281,0
20230823,152700,62264172,1281,1281,1281,1281,0
20230823,152600,62264172,1281,1281,1281,1281,0
20230823,152500,62264172,1281,1281,1281,1281,0
20230823,152400,62264172,1281,1281,1281,1281,0
20230823,152300,62264172,1281,1281,1281,1281,0
20230823,152200,62264172,1281,1281,1281,1281,0
20230823,152100,62264172,1281,1281,1281,1281,0
20230823,152000,62264172,1281,1281,1281,1281,0
20230823,151900,62264172,1281,1281,1281,1281,1
20230823,151800,62262891,1274,1274,1274,1274,0
20230823,151700,62262891,1274,1274,1274,1274,0
20230823,151600,62262891,1274,1274,1274,1274,2
20230823,151500,62260343,1282,1282,1282,1282,35
20230823,151400,62215473,1282,1282,1282,1282,0
20230823,151300,62215473,1282,1282,1282,1282,0
20230823,151200,62215473,1282,1282,1282,1282,6
20230823,151100,62207781,1282,1282,1282,1282,5
20230823,151000,62201371,1282,1282,1282,1282,155
20230823,150900,62002661,1282,1282,1282,1282,0
20230823,150800,62002661,1282,1282,1282,1282,0
20230823,150700,62002661,1282,1282,1282,1282,0
20230823,150600,62002661,1282,1282,1282,1282,0
20230823,150500,62002661,1282,1282,1282,1282,0
20230823,150400,62002661,1282,1282,1282,1282,0
20230823,150300,62002661,1282,1282,1282,1282,0
20230823,150200,62002661,1282,1282,1282,1282,0
20230823,150100,62002661,1282,1282,1282,1282,0
20230823,150000,62002661,1282,1282,1282,1282,0
20230823,145900,62002661,1282,1282,1282,1282,0
20230823,145800,62002661,1282,1282,1282,1282,0
20230823,145700,62002661,1282,1282,1282,1282,0
20230823,145600,62002661,1282,1282,1282,1282,0
20230823,145500,62002661,1282,1273,1282,1273,3801
20230823,145400,57163979,1273,1273,1273,1273,1109
20230823,145300,55752222,1273,1276,1276,1273,1081
20230823,145200,54375326,1279,1279,1279,1279,0
20230823,145100,54375326,1279,1279,1279,1279,0
20230823,145000,54375326,1279,1279,1279,1279,37
20230823,144900,54328003,1279,1279,1279,1279,0
20230823,144800,54328003,1279,1279,1287,1279,1641
20230823,144700,52228112,1279,1277,1279,1277,40
20230823,144600,52177006,1277,1277,1277,1277,0
20230823,144500,52177006,1277,1277,1277,1277,1
20230823,144400,52175729,1274,1274,1274,1274,0
20230823,144300,52175729,1274,1274,1274,1274,4
20230823,144200,52170633,1274,1274,1274,1274,10
20230823,144100,52157893,1274,1278,1278,1274,244
20230823,144000,51846832,1279,1279,1279,1279,0
20230823,143900,51846832,1279,1279,1279,1279,240
20230823,143800,51539872,1280,1279,1280,1279,4
20230823,143700,51534755,1279,1279,1279,1279,60
20230823,143600,51458015,1279,1279,1279,1279,30
20230823,143500,51419645,1280,1280,1280,1280,0
20230823,143400,51419645,1280,1280,1280,1280,50
20230823,143300,51355645,1280,1280,1280,1280,0
20230823,143200,51355645,1280,1280,1280,1280,0
20230823,143100,51355645,1280,1280,1280,1280,1
20230823,143000,51354365,1279,1279,1279,1279,1748
20230823,142900,49118673,1280,1280,1280,1280,3000
20230823,142800,45278673,1280,1280,1280,1280,1
20230823,142700,45277393,1281,1281,1281,1281,0
20230823,142600,45277393,1281,1275,1281,1275,12
20230823,142500,45262087,1283,1283,1283,1283,0
20230823,142400,45262087,1283,1283,1283,1283,0
20230823,142300,45262087,1283,1283,1283,1283,0
20230823,142200,45262087,1283,1283,1283,1283,0
20230823,142100,45262087,1283,1283,1283,1283,0
20230823,142000,45262087,1283,1283,1283,1283,0
20230823,141900,45262087,1283,1283,1283,1283,0
20230823,141800,45262087,1283,1283,1283,1283,0
20230823,141700,45262087,1283,1283,1283,1283,0
20230823,141600,45262087,1283,1283,1283,1283,0
20230823,141500,45262087,1283,1283,1283,1283,0
20230823,141400,45262087,1283,1283,1283,1283,0
20230823,141300,45262087,1283,1283,1283,1283,0
20230823,141200,45262087,1283,1283,1283,1283,0
20230823,141100,45262087,1283,1283,1283,1283,0
20230823,141000,45262087,1283,1283,1283,1283,0
20230823,140900,45262087,1283,1283,1283,1283,0
20230823,140800,45262087,1283,1283,1283,1283,0
20230823,140700,45262087,1283,1279,1283,1279,11
20230823,140600,45248008,1275,1275,1275,1275,0
20230823,140500,45248008,1275,1275,1275,1275,18
20230823,140400,45225058,1284,1284,1284,1284,0
20230823,140300,45225058,1284,1284,1284,1284,0
20230823,140200,45225058,1284,1284,1284,1284,0
20230823,140100,45225058,1284,1284,1284,1284,0
20230823,140000,45225058,1284,1284,1284,1284,0
20230823,135900,45225058,1284,1284,1284,1284,0
20230823,135800,45225058,1284,1284,1284,1284,0
20230823,135700,45225058,1284,1284,1284,1284,0
20230823,135600,45225058,1284,1284,1284,1284,0
20230823,135500,45225058,1284,1281,1284,1281,300
20230823,135400,44840620,1281,1281,1281,1281,0
20230823,135300,44840620,1281,1281,1281,1281,0
20230823,135200,44840620,1281,1281,1281,1281,0
20230823,135100,44840620,1281,1281,1281,1281,0
20230823,135000,44840620,1281,1281,1281,1281,0
20230823,134900,44840620,1281,1281,1281,1281,0
20230823,134800,44840620,1281,1281,1281,1281,0
20230823,134700,44840620,1281,1281,1281,1281,0
20230823,134600,44840620,1281,1281,1281,1281,0
20230823,134500,44840620,1281,1281,1281,1281,0
20230823,134400,44840620,1281,1281,1281,1281,0
20230823,134300,44840620,1281,1281,1281,1281,0
20230823,134200,44840620,1281,1281,1281,1281,0
20230823,134100,44840620,1281,1281,1281,1281,1
20230823,134000,44839339,1273,1274,1274,1273,483
20230823,133900,44224475,1273,1273,1273,1273,0
20230823,133800,44224475,1273,1273,1273,1273,0
20230823,133700,44224475,1273,1273,1273,1273,0
20230823,133600,44224475,1273,1273,1273,1273,0
20230823,133500,44224475,1273,1273,1273,1273,695
20230823,133400,43339740,1275,1276,1276,1275,870
20230823,133300,42229655,1284,1284,1284,1284,5
20230823,133200,42223235,1285,1285,1285,1285,0
20230823,133100,42223235,1285,1285,1285,1285,0
20230823,133000,42223235,1285,1285,1285,1285,0
20230823,132900,42223235,1285,1285,1285,1285,0
20230823,132800,42223235,1285,1285,1285,1285,0
20230823,132700,42223235,1285,1285,1285,1285,0
20230823,132600,42223235,1285,1285,1285,1285,0
20230823,132500,42223235,1285,1285,1285,1285,0
20230823,132400,42223235,1285,1283,1287,1283,13
20230823,132300,42206529,1284,1284,1284,1284,0
20230823,132200,42206529,1284,1284,1284,1284,10
20230823,132100,42193689,1285,1285,1285,1285,20
20230823,132000,42167989,1285,1285,1285,1285,10
20230823,131900,42155139,1285,1285,1285,1285,0
20230823,131800,42155139,1285,1285,1285,1285,0
20230823,131700,42155139,1285,1282,1285,1281,12
20230823,131600,42139750,1282,1282,1282,1282,0
20230823,131500,42139750,1282,1277,1282,1275,20
20230823,131400,42114240,1287,1287,1287,1287,0
20230823,131300,42114240,1287,1287,1287,1287,0
20230823,131200,42114240,1287,1287,1287,1287,0
20230823,131100,42114240,1287,1287,1287,1287,0
20230823,131000,42114240,1287,1286,1287,1286,13
20230823,130900,42097520,1285,1282,1285,1282,207
20230823,130800,41831928,1279,1279,1279,1279,1988
20230823,130700,39289276,1279,1279,1279,1279,12
20230823,130600,39273928,1279,1279,1279,1279,0
20230823,130500,39273928,1279,1278,1279,1278,5
20230823,130400,39267537,1278,1278,1278,1278,1
20230823,130300,39266259,1279,1279,1279,1279,0
20230823,130200,39266259,1279,1279,1279,1279,0
20230823,130100,39266259,1279,1279,1279,1279,0
20230823,130000,39266259,1279,1279,1279,1279,0
20230823,125900,39266259,1279,1279,1279,1279,0
20230823,125800,39266259,1279,1279,1279,1279,0
20230823,125700,39266259,1279,1279,1279,1279,1
20230823,125600,39264980,1280,1281,1281,1280,2
20230823,125500,39262419,1283,1274,1283,1274,12
20230823,125400,39247122,1273,1273,1273,1273,0
20230823,125300,39247122,1273,1275,1275,1273,99
20230823,125200,39121058,1275,1275,1275,1275,33
20230823,125100,39078983,1275,1275,1275,1275,17
20230823,125000,39057308,1275,1275,1275,1275,162
20230823,124900,38850758,1275,1275,1275,1275,0
20230823,124800,38850758,1275,1275,1275,1275,0
20230823,124700,38850758,1275,1275,1275,1275,0
20230823,124600,38850758,1275,1275,1275,1275,0
20230823,124500,38850758,1275,1275,1275,1275,0
20230823,124400,38850758,1275,1275,1275,1275,0
20230823,124300,38850758,1275,1275,1275,1275,3
20230823,124200,38846933,1275,1275,1275,1275,46
20230823,124100,38788283,1275,1275,1275,1275,53
20230823,124000,38720708,1275,1275,1275,1275,937
20230823,123900,37526033,1275,1281,1281,1275,523
20230823,123800,36856194,1281,1281,1281,1281,0
20230823,123700,36856194,1281,1281,1281,1281,400
20230823,123600,36343794,1281,1281,1281,1281,0
20230823,123500,36343794,1281,1281,1281,1281,0
20230823,123400,36343794,1281,1281,1281,1281,0
20230823,123300,36343794,1281,1281,1281,1281,0
20230823,123200,36343794,1281,1281,1281,1281,0
20230823,123100,36343794,1281,1281,1281,1281,0
20230823,123000,36343794,1281,1281,1281,1281,0
20230823,122900,36343794,1281,1281,1281,1281,0
20230823,122800,36343794,1281,1281,1281,1281,1
20230823,122700,36342513,1282,1282,1282,1282,0
20230823,122600,36342513,1282,1282,1282,1282,0
20230823,122500,36342513,1282,1282,1282,1282,0
20230823,122400,36342513,1282,1282,1282,1282,0
20230823,122300,36342513,1282,1282,1282,1282,0
20230823,122200,36342513,1282,1282,1282,1282,0
20230823,122100,36342513,1282,1282,1282,1282,0
20230823,122000,36342513,1282,1282,1282,1282,0
20230823,121900,36342513,1282,1282,1282,1282,0
20230823,121800,36342513,1282,1282,1282,1282,0
20230823,121700,36342513,1282,1282,1282,1282,0
20230823,121600,36342513,1282,1282,1282,1282,1
20230823,121500,36341231,1283,1283,1283,1283,0
20230823,121400,36341231,1283,1283,1283,1283,0
20230823,121300,36341231,1283,1283,1283,1283,0
20230823,121200,36341231,1283,1283,1283,1283,0
20230823,121100,36341231,1283,1283,1283,1283,0
20230823,121000,36341231,1283,1283,1283,1283,0
20230823,120900,36341231,1283,1283,1283,1283,0
20230823,120800,36341231,1283,1283,1283,1283,0
20230823,120700,36341231,1283,1283,1283,1283,0
20230823,120600,36341231,1283,1283,1283,1283,0
20230823,120500,36341231,1283,1283,1283,1283,0
20230823,120400,36341231,1283,1283,1283,1283,0
20230823,120300,36341231,1283,1283,1283,1283,0
20230823,120200,36341231,1283,1283,1283,1283,0
20230823,120100,36341231,1283,1283,1283,1283,0
20230823,120000,36341231,1283,1283,1283,1283,500
20230823,115900,35699731,1283,1283,1283,1283,0
20230823,115800,35699731,1283,1283,1283,1283,0
20230823,115700,35699731,1283,1283,1283,1283,0
20230823,115600,35699731,1283,1283,1283,1283,0
20230823,115500,35699731,1283,1283,1283,1283,0
20230823,115400,35699731,1283,1283,1283,1283,0
20230823,115300,35699731,1283,1281,1283,1281,1000
20230823,115200,34418095,1281,1281,1281,1281,0
20230823,115100,34418095,1281,1281,1281,1281,0
20230823,115000,34418095,1281,1281,1281,1281,0
20230823,114900,34418095,1281,1281,1281,1281,0
20230823,114800,34418095,1281,1280,1281,1280,2
20230823,114700,34415534,1281,1281,1281,1280,4
20230823,114600,34410411,1281,1275,1281,1275,14
20230823,114500,34392555,1275,1282,1282,1275,30
20230823,114400,34354227,1283,1283,1283,1283,0
20230823,114300,34354227,1283,1283,1283,1283,0
20230823,114200,34354227,1283,1283,1283,1283,0
20230823,114100,34354227,1283,1283,1283,1283,0
20230823,114000,34354227,1283,1283,1283,1283,0
20230823,113900,34354227,1283,1283,1283,1283,0
20230823,113800,34354227,1283,1283,1283,1283,0
20230823,113700,34354227,1283,1284,1284,1283,2
20230823,113600,34351660,1285,1285,1285,1285,0
20230823,113500,34351660,1285,1285,1285,1285,0
20230823,113400,34351660,1285,1285,1285,1285,0
20230823,113300,34351660,1285,1285,1285,1285,0
20230823,113200,34351660,1285,1285,1285,1285,296
20230823,113100,33971300,1288,1288,1288,1288,0
20230823,113000,33971300,1288,1288,1288,1288,0
20230823,112900,33971300,1288,1288,1288,1288,0
20230823,112800,33971300,1288,1288,1288,1288,0
20230823,112700,33971300,1288,1288,1288,1288,0
20230823,112600,33971300,1288,1288,1288,1288,0
20230823,112500,33971300,1288,1288,1288,1288,0
20230823,112400,33971300,1288,1288,1288,1288,0
20230823,112300,33971300,1288,1288,1288,1288,0
20230823,112200,33971300,1288,1288,1288,1288,0
20230823,112100,33971300,1288,1288,1288,1288,30
20230823,112000,33932660,1289,1289,1289,1289,0
20230823,111900,33932660,1289,1289,1289,1289,0
20230823,111800,33932660,1289,1285,1289,1285,41
20230823,111700,33879907,1285,1284,1285,1284,2
20230823,111600,33877338,1283,1284,1284,1283,538
20230823,111500,33186547,1284,1284,1284,1284,0
20230823,111400,33186547,1284,1284,1284,1284,0
20230823,111300,33186547,1284,1284,1284,1284,0
20230823,111200,33186547,1284,1284,1284,1284,0
20230823,111100,33186547,1284,1284,1284,1284,0
20230823,111000,33186547,1284,1284,1284,1284,0
20230823,110900,33186547,1284,1284,1284,1284,0
20230823,110800,33186547,1284,1284,1284,1284,1001
20230823,110700,31901263,1284,1284,1284,1284,0
20230823,110600,31901263,1284,1284,1284,1284,0
20230823,110500,31901263,1284,1284,1284,1284,0
20230823,110400,31901263,1284,1284,1284,1284,0
20230823,110300,31901263,1284,1284,1284,1284,0
20230823,110200,31901263,1284,1284,1284,1284,0
20230823,110100,31901263,1284,1284,1284,1284,0
20230823,110000,31901263,1284,1284,1284,1284,0
20230823,105900,31901263,1284,1284,1284,1284,0
20230823,105800,31901263,1284,1284,1284,1284,0
20230823,105700,31901263,1284,1284,1284,1284,0
20230823,105600,31901263,1284,1284,1284,1284,0
20230823,105500,31901263,1284,1284,1284,1284,0
20230823,105400,31901263,1284,1284,1284,1284,1
20230823,105300,31899979,1275,1285,1285,1275,121
20230823,105200,31745664,1275,1282,1285,1275,262
20230823,105100,31411054,1282,1284,1284,1282,83
20230823,105000,31304565,1285,1285,1285,1285,0
20230823,104900,31304565,1285,1285,1285,1285,0
20230823,104800,31304565,1285,1285,1285,1285,0
20230823,104700,31304565,1285,1285,1285,1285,10
20230823,104600,31291715,1285,1285,1285,1285,1
20230823,104500,31290430,1281,1290,1290,1281,149
20230823,104400,31099457,1290,1290,1290,1283,1002
20230823,104300,29813877,1279,1281,1281,1279,13
20230823,104200,29797248,1293,1283,1293,1275,29
20230823,104100,29760015,1283,1281,1283,1281,2
20230823,104000,29757451,1270,1270,1270,1270,2728
20230823,103900,26292891,1268,1277,1277,1268,1013
20230823,103800,25007434,1278,1278,1278,1278,1
20230823,103700,25006156,1279,1279,1279,1279,43
20230823,103600,24951159,1280,1280,1280,1280,1
20230823,103500,24949879,1281,1282,1282,1281,3
20230823,103400,24946035,1283,1284,1284,1283,24
20230823,103300,24915230,1284,1285,1285,1284,25
20230823,103200,24883113,1285,1285,1285,1285,0
20230823,103100,24883113,1285,1286,1286,1285,201
20230823,103000,24624827,1287,1287,1287,1287,0
20230823,102900,24624827,1287,1287,1287,1287,1
20230823,102800,24623540,1285,1285,1285,1285,0
20230823,102700,24623540,1285,1281,1285,1281,3
20230823,102600,24619691,1268,1286,1286,1268,3054
20230823,102500,20721093,1286,1286,1286,1286,0
20230823,102400,20721093,1286,1286,1286,1286,0
20230823,102300,20721093,1286,1286,1286,1286,0
20230823,102200,20721093,1286,1286,1286,1286,0
20230823,102100,20721093,1286,1286,1286,1286,0
20230823,102000,20721093,1286,1286,1286,1286,0
20230823,101900,20721093,1286,1286,1286,1286,0
20230823,101800,20721093,1286,1286,1286,1286,0
20230823,101700,20721093,1286,1286,1286,1286,0
20230823,101600,20721093,1286,1286,1286,1286,0
20230823,101500,20721093,1286,1286,1286,1286,58
20230823,101400,20646505,1286,1287,1287,1286,4
20230823,101300,20641358,1288,1288,1288,1288,0
20230823,101200,20641358,1288,1288,1288,1288,0
20230823,101100,20641358,1288,1288,1288,1288,0
20230823,101000,20641358,1288,1288,1288,1288,0
20230823,100900,20641358,1288,1288,1288,1288,0
20230823,100800,20641358,1288,1288,1288,1288,0
20230823,100700,20641358,1288,1288,1288,1288,0
20230823,100600,20641358,1288,1288,1288,1288,0
20230823,100500,20641358,1288,1283,1288,1283,14
20230823,100400,20623391,1285,1287,1287,1285,3
20230823,100300,20619533,1288,1289,1289,1288,11
20230823,100200,20605364,1293,1293,1293,1293,0
20230823,100100,20605364,1293,1282,1293,1282,7
20230823,100000,20596346,1281,1295,1295,1281,909
20230823,095900,19431117,1294,1294,1294,1294,501
20230823,095800,18782823,1284,1294,1294,1284,11
20230823,095700,18768689,1283,1283,1283,1283,1388
20230823,095600,16987885,1283,1286,1286,1283,2469
20230823,095500,13818488,1286,1286,1286,1286,73
20230823,095400,13724610,1287,1294,1294,1287,18
20230823,095300,13701386,1295,1295,1295,1295,0
20230823,095200,13701386,1295,1295,1295,1295,0
20230823,095100,13701386,1295,1295,1295,1295,0
20230823,095000,13701386,1295,1295,1295,1295,1
20230823,094900,13700091,1287,1287,1287,1287,13
20230823,094800,13683360,1290,1294,1294,1290,5
20230823,094700,13676900,1295,1295,1295,1295,1
20230823,094600,13675605,1296,1296,1296,1296,0
20230823,094500,13675605,1296,1297,1297,1296,2
20230823,094400,13673012,1298,1298,1298,1298,35
20230823,094300,13627582,1300,1300,1300,1300,0
20230823,094200,13627582,1300,1298,1300,1298,675
20230823,094100,12750276,1300,1293,1300,1293,2379
20230823,094000,9661478,1296,1296,1296,1296,1
20230823,093900,9660182,1297,1297,1297,1297,0
20230823,093800,9660182,1297,1296,1299,1296,4
20230823,093700,9654993,1295,1295,1295,1295,0
20230823,093600,9654993,1295,1295,1295,1295,42
20230823,093500,9600603,1295,1295,1295,1295,5
20230823,093400,9594128,1295,1295,1295,1295,0
20230823,093300,9594128,1295,1292,1295,1292,3
20230823,093200,9590246,1293,1293,1293,1293,3
20230823,093100,9586367,1295,1295,1295,1295,0
20230823,093000,9586367,1295,1295,1295,1295,25
20230823,092900,9553992,1287,1287,1287,1287,0
20230823,092800,9553992,1287,1287,1287,1287,0
20230823,092700,9553992,1287,1287,1287,1287,0
20230823,092600,9553992,1287,1283,1287,1283,87
20230823,092500,9442027,1283,1283,1283,1283,805
20230823,092400,8409212,1287,1287,1287,1287,0
20230823,092300,8409212,1287,1287,1287,1287,1
20230823,092200,8407925,1283,1287,1287,1283,2604
20230823,092100,5065639,1287,1293,1293,1287,10
20230823,092000,5052737,1297,1297,1297,1297,0
20230823,091900,5052737,1297,1297,1297,1297,0
20230823,091800,5052737,1297,1297,1297,1297,0
20230823,091700,5052737,1297,1296,1297,1296,14
20230823,091600,5034583,1299,1299,1299,1299,0
20230823,091500,5034583,1299,1283,1299,1283,112
20230823,091400,4889982,1283,1290,1291,1283,1394
20230823,091300,3101297,1291,1291,1291,1291,1
20230823,091200,3100006,1283,1290,1290,1283,652
20230823,091100,2262914,1300,1298,1300,1297,850
20230823,091000,1159755,1290,1290,1290,1290,1
20230823,090900,1158465,1297,1290,1297,1290,166
20230823,090800,943636,1290,1293,1293,1290,588
20230823,090700,183892,1293,1293,1293,1293,0
20230823,090600,183892,1293,1293,1293,1293,0
20230823,090500,183892,1293,1293,1293,1293,0
20230823,090400,183892,1293,1295,1295,1293,2
20230823,090300,181304,1297,1297,1310,1297,14
20230823,090200,163121,1310,1299,1315,1297,18
20230823,090100,139581,1301,1316,1316,1301,5
20230823,090000,133049,1288,1286,1320,1286,103