KissMeData/044480/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,191700,60455471,1263,1263,1263,1263,211
20230808,191600,60455471,1263,1263,1263,1263,0
20230808,191500,60455471,1263,1263,1263,1263,0
20230808,191400,60455471,1263,1263,1263,1263,0
20230808,191300,60455471,1263,1263,1263,1263,0
20230808,191200,60455471,1263,1263,1263,1263,0
20230808,191100,60455471,1263,1263,1263,1263,0
20230808,191000,60455471,1263,1263,1263,1263,0
20230808,190900,60455471,1263,1263,1263,1263,0
20230808,190800,60455471,1263,1263,1263,1263,0
20230808,190700,60455471,1263,1263,1263,1263,0
20230808,190600,60455471,1263,1263,1263,1263,0
20230808,190500,60455471,1263,1263,1263,1263,0
20230808,190400,60455471,1263,1263,1263,1263,0
20230808,190300,60455471,1263,1263,1263,1263,0
20230808,190200,60455471,1263,1263,1263,1263,0
20230808,190100,60455471,1263,1263,1263,1263,0
20230808,190000,60455471,1263,1263,1263,1263,0
20230808,185900,60455471,1263,1263,1263,1263,0
20230808,185800,60455471,1263,1263,1263,1263,0
20230808,185700,60455471,1263,1263,1263,1263,0
20230808,185600,60455471,1263,1263,1263,1263,0
20230808,185500,60455471,1263,1263,1263,1263,0
20230808,185400,60455471,1263,1263,1263,1263,0
20230808,185300,60455471,1263,1263,1263,1263,0
20230808,185200,60455471,1263,1263,1263,1263,0
20230808,185100,60455471,1263,1263,1263,1263,0
20230808,185000,60455471,1263,1263,1263,1263,0
20230808,184900,60455471,1263,1263,1263,1263,0
20230808,184800,60455471,1263,1263,1263,1263,0
20230808,184700,60455471,1263,1263,1263,1263,211
20230808,184600,60455471,1263,1263,1263,1263,0
20230808,184500,60455471,1263,1263,1263,1263,0
20230808,184400,60455471,1263,1263,1263,1263,0
20230808,184300,60455471,1263,1263,1263,1263,0
20230808,184200,60455471,1263,1263,1263,1263,0
20230808,184100,60455471,1263,1263,1263,1263,0
20230808,184000,60455471,1263,1263,1263,1263,0
20230808,183900,60455471,1263,1263,1263,1263,0
20230808,183800,60455471,1263,1263,1263,1263,0
20230808,183700,60455471,1263,1263,1263,1263,0
20230808,183600,60455471,1263,1263,1263,1263,0
20230808,183500,60455471,1263,1263,1263,1263,0
20230808,183400,60455471,1263,1263,1263,1263,0
20230808,183300,60455471,1263,1263,1263,1263,0
20230808,183200,60455471,1263,1263,1263,1263,0
20230808,183100,60455471,1263,1263,1263,1263,0
20230808,183000,60455471,1263,1263,1263,1263,0
20230808,182900,60455471,1263,1263,1263,1263,0
20230808,182800,60455471,1263,1263,1263,1263,0
20230808,182700,60455471,1263,1263,1263,1263,0
20230808,182600,60455471,1263,1263,1263,1263,0
20230808,182500,60455471,1263,1263,1263,1263,0
20230808,182400,60455471,1263,1263,1263,1263,0
20230808,182300,60455471,1263,1263,1263,1263,0
20230808,182200,60455471,1263,1263,1263,1263,0
20230808,182100,60455471,1263,1263,1263,1263,0
20230808,182000,60455471,1263,1263,1263,1263,0
20230808,181900,60455471,1263,1263,1263,1263,0
20230808,181800,60455471,1263,1263,1263,1263,0
20230808,181700,60455471,1263,1263,1263,1263,211
20230808,181600,60455471,1263,1263,1263,1263,0
20230808,181500,60455471,1263,1263,1263,1263,0
20230808,181400,60455471,1263,1263,1263,1263,0
20230808,181300,60455471,1263,1263,1263,1263,0
20230808,181200,60455471,1263,1263,1263,1263,0
20230808,181100,60455471,1263,1263,1263,1263,0
20230808,181000,60455471,1263,1263,1263,1263,0
20230808,180900,60455471,1263,1263,1263,1263,0
20230808,180800,60455471,1263,1263,1263,1263,0
20230808,180700,60455471,1263,1263,1263,1263,0
20230808,180600,60455471,1263,1263,1263,1263,0
20230808,180500,60455471,1263,1263,1263,1263,0
20230808,180400,60455471,1263,1263,1263,1263,0
20230808,180300,60455471,1263,1263,1263,1263,0
20230808,180200,60455471,1263,1263,1263,1263,0
20230808,180100,60455471,1263,1263,1263,1263,0
20230808,180000,60455471,1263,1263,1263,1263,0
20230808,175900,60455471,1263,1263,1263,1263,0
20230808,175800,60455471,1263,1263,1263,1263,0
20230808,175700,60455471,1263,1263,1263,1263,0
20230808,175600,60455471,1263,1263,1263,1263,0
20230808,175500,60455471,1263,1263,1263,1263,0
20230808,175400,60455471,1263,1263,1263,1263,0
20230808,175300,60455471,1263,1263,1263,1263,0
20230808,175200,60455471,1263,1263,1263,1263,0
20230808,175100,60455471,1263,1263,1263,1263,0
20230808,175000,60455471,1263,1263,1263,1263,0
20230808,174900,60455471,1263,1263,1263,1263,0
20230808,174800,60455471,1263,1263,1263,1263,0
20230808,174700,60455471,1263,1263,1263,1263,211
20230808,174600,60455471,1263,1263,1263,1263,0
20230808,174500,60455471,1263,1263,1263,1263,0
20230808,174400,60455471,1263,1263,1263,1263,0
20230808,174300,60455471,1263,1263,1263,1263,0
20230808,174200,60455471,1263,1263,1263,1263,0
20230808,174100,60455471,1263,1263,1263,1263,0
20230808,174000,60455471,1263,1263,1263,1263,0
20230808,173900,60455471,1263,1263,1263,1263,0
20230808,173800,60455471,1263,1263,1263,1263,0
20230808,173700,60455471,1263,1263,1263,1263,0
20230808,173600,60455471,1263,1263,1263,1263,0
20230808,173500,60455471,1263,1263,1263,1263,0
20230808,173400,60455471,1263,1263,1263,1263,0
20230808,173300,60455471,1263,1263,1263,1263,0
20230808,173200,60455471,1263,1263,1263,1263,0
20230808,173100,60455471,1263,1263,1263,1263,0
20230808,173000,60455471,1263,1263,1263,1263,0
20230808,172900,60455471,1263,1263,1263,1263,0
20230808,172800,60455471,1263,1263,1263,1263,0
20230808,172700,60455471,1263,1263,1263,1263,0
20230808,172600,60455471,1263,1263,1263,1263,0
20230808,172500,60455471,1263,1263,1263,1263,0
20230808,172400,60455471,1263,1263,1263,1263,0
20230808,172300,60455471,1263,1263,1263,1263,0
20230808,172200,60455471,1263,1263,1263,1263,0
20230808,172100,60455471,1263,1263,1263,1263,0
20230808,172000,60455471,1263,1263,1263,1263,0
20230808,171900,60455471,1263,1263,1263,1263,0
20230808,171800,60455471,1263,1263,1263,1263,0
20230808,171700,60455471,1263,1263,1263,1263,211
20230808,171600,60455471,1263,1263,1263,1263,0
20230808,171500,60455471,1263,1263,1263,1263,0
20230808,171400,60455471,1263,1263,1263,1263,0
20230808,171300,60455471,1263,1263,1263,1263,0
20230808,171200,60455471,1263,1263,1263,1263,0
20230808,171100,60455471,1263,1263,1263,1263,0
20230808,171000,60455471,1263,1263,1263,1263,0
20230808,170900,60455471,1263,1263,1263,1263,0
20230808,170800,60455471,1263,1263,1263,1263,0
20230808,170700,60455471,1263,1263,1263,1263,0
20230808,170600,60455471,1263,1263,1263,1263,0
20230808,170500,60455471,1263,1263,1263,1263,0
20230808,170400,60455471,1263,1263,1263,1263,0
20230808,170300,60455471,1263,1263,1263,1263,0
20230808,170200,60455471,1263,1263,1263,1263,0
20230808,170100,60455471,1263,1263,1263,1263,0
20230808,170000,60455471,1263,1263,1263,1263,0
20230808,165900,60455471,1263,1263,1263,1263,0
20230808,165800,60455471,1263,1263,1263,1263,0
20230808,165700,60455471,1263,1263,1263,1263,0
20230808,165600,60455471,1263,1263,1263,1263,0
20230808,165500,60455471,1263,1263,1263,1263,0
20230808,165400,60455471,1263,1263,1263,1263,0
20230808,165300,60455471,1263,1263,1263,1263,0
20230808,165200,60455471,1263,1263,1263,1263,0
20230808,165100,60455471,1263,1263,1263,1263,0
20230808,165000,60455471,1263,1263,1263,1263,0
20230808,164900,60455471,1263,1263,1263,1263,0
20230808,164800,60455471,1263,1263,1263,1263,0
20230808,164700,60455471,1263,1263,1263,1263,211
20230808,164600,60455471,1263,1263,1263,1263,0
20230808,164500,60455471,1263,1263,1263,1263,0
20230808,164400,60455471,1263,1263,1263,1263,0
20230808,164300,60455471,1263,1263,1263,1263,0
20230808,164200,60455471,1263,1263,1263,1263,0
20230808,164100,60455471,1263,1263,1263,1263,0
20230808,164000,60455471,1263,1263,1263,1263,0
20230808,163900,60455471,1263,1263,1263,1263,0
20230808,163800,60455471,1263,1263,1263,1263,0
20230808,163700,60455471,1263,1263,1263,1263,0
20230808,163600,60455471,1263,1263,1263,1263,0
20230808,163500,60455471,1263,1263,1263,1263,0
20230808,163400,60455471,1263,1263,1263,1263,0
20230808,163300,60455471,1263,1263,1263,1263,0
20230808,163200,60455471,1263,1263,1263,1263,0
20230808,163100,60455471,1263,1263,1263,1263,0
20230808,163000,60455471,1263,1263,1263,1263,0
20230808,162900,60455471,1263,1263,1263,1263,0
20230808,162800,60455471,1263,1263,1263,1263,0
20230808,162700,60455471,1263,1263,1263,1263,0
20230808,162600,60455471,1263,1263,1263,1263,0
20230808,162500,60455471,1263,1263,1263,1263,0
20230808,162400,60455471,1263,1263,1263,1263,0
20230808,162300,60455471,1263,1263,1263,1263,0
20230808,162200,60455471,1263,1263,1263,1263,0
20230808,162100,60455471,1263,1263,1263,1263,0
20230808,162000,60455471,1263,1263,1263,1263,0
20230808,161900,60455471,1263,1263,1263,1263,0
20230808,161800,60455471,1263,1263,1263,1263,0
20230808,161700,60455471,1263,1263,1263,1263,211
20230808,161600,60455471,1263,1263,1263,1263,0
20230808,161500,60455471,1263,1263,1263,1263,0
20230808,161400,60455471,1263,1263,1263,1263,0
20230808,161300,60455471,1263,1263,1263,1263,0
20230808,161200,60455471,1263,1263,1263,1263,0
20230808,161100,60455471,1263,1263,1263,1263,0
20230808,161000,60455471,1263,1263,1263,1263,0
20230808,160900,60455471,1263,1263,1263,1263,0
20230808,160800,60455471,1263,1263,1263,1263,0
20230808,160700,60455471,1263,1263,1263,1263,0
20230808,160600,60455471,1263,1263,1263,1263,0
20230808,160500,60455471,1263,1263,1263,1263,0
20230808,160400,60455471,1263,1263,1263,1263,0
20230808,160300,60455471,1263,1263,1263,1263,0
20230808,160200,60455471,1263,1263,1263,1263,0
20230808,160100,60455471,1263,1263,1263,1263,0
20230808,160000,60455471,1263,1263,1263,1263,0
20230808,155900,60455471,1263,1263,1263,1263,0
20230808,155800,60455471,1263,1263,1263,1263,0
20230808,155700,60455471,1263,1263,1263,1263,0
20230808,155600,60455471,1263,1263,1263,1263,0
20230808,155500,60455471,1263,1263,1263,1263,0
20230808,155400,60455471,1263,1263,1263,1263,0
20230808,155300,60455471,1263,1263,1263,1263,0
20230808,155200,60455471,1263,1263,1263,1263,0
20230808,155100,60455471,1263,1263,1263,1263,0
20230808,155000,60455471,1263,1263,1263,1263,0
20230808,154900,60455471,1263,1263,1263,1263,0
20230808,154800,60455471,1263,1263,1263,1263,0
20230808,154700,60455471,1263,1263,1263,1263,211
20230808,154600,60455471,1263,1263,1263,1263,0
20230808,154500,60455471,1263,1263,1263,1263,0
20230808,154400,60455471,1263,1263,1263,1263,0
20230808,154300,60455471,1263,1263,1263,1263,0
20230808,154200,60455471,1263,1263,1263,1263,0
20230808,154100,60455471,1263,1263,1263,1263,0
20230808,154000,60455471,1263,1263,1263,1263,0
20230808,153900,60455471,1263,1263,1263,1263,0
20230808,153800,60455471,1263,1263,1263,1263,0
20230808,153700,60455471,1263,1263,1263,1263,0
20230808,153600,60455471,1263,1263,1263,1263,0
20230808,153500,60455471,1263,1263,1263,1263,0
20230808,153400,60455471,1263,1263,1263,1263,0
20230808,153300,60455471,1263,1263,1263,1263,0
20230808,153200,60455471,1263,1263,1263,1263,0
20230808,153100,60455471,1263,1263,1263,1263,0
20230808,153000,60455471,1263,1263,1263,1263,211
20230808,152900,60188978,1257,1257,1257,1257,0
20230808,152800,60188978,1257,1257,1257,1257,0
20230808,152700,60188978,1257,1257,1257,1257,0
20230808,152600,60188978,1257,1257,1257,1257,0
20230808,152500,60188978,1257,1257,1257,1257,0
20230808,152400,60188978,1257,1257,1257,1257,0
20230808,152300,60188978,1257,1257,1257,1257,0
20230808,152200,60188978,1257,1257,1257,1257,0
20230808,152100,60188978,1257,1257,1257,1257,0
20230808,152000,60188978,1257,1257,1257,1257,0
20230808,151900,60188978,1257,1255,1257,1255,1000
20230808,151800,58931988,1257,1257,1257,1257,0
20230808,151700,58931988,1257,1257,1257,1257,0
20230808,151600,58931988,1257,1256,1257,1256,150
20230808,151500,58743480,1257,1257,1257,1257,0
20230808,151400,58743480,1257,1257,1257,1257,0
20230808,151300,58743480,1257,1257,1257,1257,0
20230808,151200,58743480,1257,1257,1257,1257,0
20230808,151100,58743480,1257,1254,1257,1254,1177
20230808,151000,57264077,1257,1257,1257,1257,0
20230808,150900,57264077,1257,1257,1257,1257,0
20230808,150800,57264077,1257,1257,1257,1257,0
20230808,150700,57264077,1257,1257,1257,1257,0
20230808,150600,57264077,1257,1257,1257,1257,0
20230808,150500,57264077,1257,1257,1257,1257,0
20230808,150400,57264077,1257,1257,1257,1257,0
20230808,150300,57264077,1257,1257,1257,1257,0
20230808,150200,57264077,1257,1257,1257,1257,0
20230808,150100,57264077,1257,1257,1257,1257,0
20230808,150000,57264077,1257,1255,1257,1255,387
20230808,145900,56777950,1253,1253,1253,1253,2
20230808,145800,56775444,1254,1254,1254,1254,0
20230808,145700,56775444,1254,1254,1254,1254,0
20230808,145600,56775444,1254,1254,1254,1254,0
20230808,145500,56775444,1254,1254,1254,1254,1
20230808,145400,56774190,1255,1255,1255,1255,0
20230808,145300,56774190,1255,1255,1255,1255,0
20230808,145200,56774190,1255,1255,1255,1255,1
20230808,145100,56772935,1256,1256,1256,1256,0
20230808,145000,56772935,1256,1256,1256,1256,1
20230808,144900,56771679,1257,1257,1257,1257,0
20230808,144800,56771679,1257,1257,1257,1257,136
20230808,144700,56600727,1257,1257,1257,1257,0
20230808,144600,56600727,1257,1257,1257,1257,22
20230808,144500,56573073,1257,1257,1257,1257,2
20230808,144400,56570559,1254,1252,1254,1252,5
20230808,144300,56564297,1252,1248,1252,1248,613
20230808,144200,55799269,1248,1248,1248,1248,0
20230808,144100,55799269,1248,1248,1248,1248,0
20230808,144000,55799269,1248,1248,1248,1248,0
20230808,143900,55799269,1248,1248,1248,1248,0
20230808,143800,55799269,1248,1248,1248,1248,0
20230808,143700,55799269,1248,1248,1248,1248,0
20230808,143600,55799269,1248,1248,1248,1248,0
20230808,143500,55799269,1248,1248,1248,1248,0
20230808,143400,55799269,1248,1248,1248,1248,106
20230808,143300,55666981,1248,1248,1248,1248,0
20230808,143200,55666981,1248,1248,1248,1248,0
20230808,143100,55666981,1248,1248,1248,1248,0
20230808,143000,55666981,1248,1248,1248,1248,0
20230808,142900,55666981,1248,1248,1248,1248,0
20230808,142800,55666981,1248,1248,1248,1248,0
20230808,142700,55666981,1248,1248,1248,1248,0
20230808,142600,55666981,1248,1248,1248,1248,0
20230808,142500,55666981,1248,1248,1248,1248,0
20230808,142400,55666981,1248,1248,1248,1248,0
20230808,142300,55666981,1248,1248,1248,1248,0
20230808,142200,55666981,1248,1248,1248,1248,0
20230808,142100,55666981,1248,1248,1248,1248,0
20230808,142000,55666981,1248,1248,1248,1248,0
20230808,141900,55666981,1248,1248,1248,1248,0
20230808,141800,55666981,1248,1248,1248,1248,0
20230808,141700,55666981,1248,1248,1248,1248,0
20230808,141600,55666981,1248,1248,1248,1248,0
20230808,141500,55666981,1248,1248,1248,1248,0
20230808,141400,55666981,1248,1248,1248,1248,0
20230808,141300,55666981,1248,1248,1248,1248,78
20230808,141200,55569637,1239,1239,1239,1239,0
20230808,141100,55569637,1239,1244,1244,1239,984
20230808,141000,54346629,1244,1246,1246,1244,1000
20230808,140900,53101328,1246,1248,1248,1245,1388
20230808,140800,51371335,1249,1253,1253,1249,221
20230808,140700,51094926,1249,1249,1249,1249,1000
20230808,140600,49845926,1254,1254,1254,1254,196
20230808,140500,49600142,1249,1249,1249,1249,0
20230808,140400,49600142,1249,1253,1253,1249,1001
20230808,140300,48349842,1254,1254,1254,1254,0
20230808,140200,48349842,1254,1254,1254,1254,0
20230808,140100,48349842,1254,1254,1254,1254,0
20230808,140000,48349842,1254,1254,1254,1254,0
20230808,135900,48349842,1254,1254,1254,1254,0
20230808,135800,48349842,1254,1254,1254,1254,0
20230808,135700,48349842,1254,1254,1254,1254,0
20230808,135600,48349842,1254,1254,1254,1254,0
20230808,135500,48349842,1254,1254,1254,1254,57
20230808,135400,48278364,1254,1254,1254,1254,0
20230808,135300,48278364,1254,1254,1254,1254,0
20230808,135200,48278364,1254,1254,1254,1254,0
20230808,135100,48278364,1254,1254,1254,1254,10
20230808,135000,48265824,1254,1254,1254,1254,0
20230808,134900,48265824,1254,1254,1254,1254,1
20230808,134800,48264570,1249,1253,1253,1249,33
20230808,134700,48223309,1253,1253,1253,1253,0
20230808,134600,48223309,1253,1253,1253,1253,0
20230808,134500,48223309,1253,1253,1253,1253,0
20230808,134400,48223309,1253,1253,1253,1253,0
20230808,134300,48223309,1253,1253,1253,1253,0
20230808,134200,48223309,1253,1253,1253,1253,0
20230808,134100,48223309,1253,1253,1253,1253,0
20230808,134000,48223309,1253,1253,1253,1253,0
20230808,133900,48223309,1253,1253,1253,1253,0
20230808,133800,48223309,1253,1253,1253,1253,0
20230808,133700,48223309,1253,1253,1253,1253,0
20230808,133600,48223309,1253,1253,1253,1253,0
20230808,133500,48223309,1253,1253,1253,1253,0
20230808,133400,48223309,1253,1253,1253,1253,0
20230808,133300,48223309,1253,1253,1253,1253,0
20230808,133200,48223309,1253,1253,1253,1253,1
20230808,133100,48222056,1249,1249,1249,1249,0
20230808,133000,48222056,1249,1249,1249,1249,0
20230808,132900,48222056,1249,1249,1249,1249,76
20230808,132800,48127132,1249,1249,1249,1248,119
20230808,132700,47978507,1249,1249,1249,1249,51
20230808,132600,47914808,1249,1249,1249,1249,0
20230808,132500,47914808,1249,1253,1253,1249,147
20230808,132400,47731193,1254,1254,1254,1254,0
20230808,132300,47731193,1254,1254,1254,1254,0
20230808,132200,47731193,1254,1254,1254,1254,0
20230808,132100,47731193,1254,1254,1254,1254,0
20230808,132000,47731193,1254,1254,1254,1254,0
20230808,131900,47731193,1254,1254,1254,1254,0
20230808,131800,47731193,1254,1254,1254,1254,0
20230808,131700,47731193,1254,1255,1255,1254,2
20230808,131600,47728684,1256,1256,1256,1256,1
20230808,131500,47727428,1249,1249,1249,1249,0
20230808,131400,47727428,1249,1254,1254,1249,79
20230808,131300,47628683,1255,1255,1255,1255,0
20230808,131200,47628683,1255,1255,1255,1255,0
20230808,131100,47628683,1255,1255,1255,1255,0
20230808,131000,47628683,1255,1255,1255,1255,0
20230808,130900,47628683,1255,1255,1255,1255,0
20230808,130800,47628683,1255,1255,1255,1255,0
20230808,130700,47628683,1255,1255,1255,1255,0
20230808,130600,47628683,1255,1255,1255,1255,1
20230808,130500,47627428,1254,1254,1254,1254,0
20230808,130400,47627428,1254,1255,1255,1254,2
20230808,130300,47624919,1258,1258,1258,1258,0
20230808,130200,47624919,1258,1258,1258,1258,0
20230808,130100,47624919,1258,1258,1258,1258,0
20230808,130000,47624919,1258,1258,1258,1258,0
20230808,125900,47624919,1258,1249,1258,1249,987
20230808,125800,46385183,1249,1249,1249,1249,1
20230808,125700,46383934,1250,1250,1250,1250,0
20230808,125600,46383934,1250,1250,1250,1250,0
20230808,125500,46383934,1250,1250,1250,1250,0
20230808,125400,46383934,1250,1250,1250,1250,1
20230808,125300,46382684,1248,1248,1248,1248,0
20230808,125200,46382684,1248,1248,1248,1248,0
20230808,125100,46382684,1248,1250,1250,1248,3
20230808,125000,46378937,1251,1251,1251,1251,1
20230808,124900,46377686,1252,1252,1252,1252,0
20230808,124800,46377686,1252,1252,1252,1252,0
20230808,124700,46377686,1252,1252,1252,1252,0
20230808,124600,46377686,1252,1252,1252,1252,0
20230808,124500,46377686,1252,1252,1252,1252,0
20230808,124400,46377686,1252,1252,1252,1252,0
20230808,124300,46377686,1252,1252,1252,1252,0
20230808,124200,46377686,1252,1252,1252,1252,0
20230808,124100,46377686,1252,1252,1252,1252,1
20230808,124000,46376434,1253,1253,1253,1253,1
20230808,123900,46375181,1248,1251,1252,1248,1004
20230808,123800,45121814,1251,1251,1251,1251,0
20230808,123700,45121814,1251,1251,1251,1251,0
20230808,123600,45121814,1251,1251,1251,1251,0
20230808,123500,45121814,1251,1251,1251,1251,0
20230808,123400,45121814,1251,1251,1251,1251,0
20230808,123300,45121814,1251,1251,1251,1251,0
20230808,123200,45121814,1251,1251,1251,1251,0
20230808,123100,45121814,1251,1251,1251,1251,0
20230808,123000,45121814,1251,1251,1251,1251,8
20230808,122900,45111806,1250,1250,1250,1250,0
20230808,122800,45111806,1250,1251,1251,1250,4
20230808,122700,45106804,1252,1252,1252,1249,8
20230808,122600,45096795,1250,1248,1250,1248,3
20230808,122500,45093047,1244,1244,1244,1244,420
20230808,122400,44570567,1243,1243,1243,1243,0
20230808,122300,44570567,1243,1243,1243,1243,0
20230808,122200,44570567,1243,1243,1243,1243,0
20230808,122100,44570567,1243,1243,1243,1243,0
20230808,122000,44570567,1243,1243,1243,1243,0
20230808,121900,44570567,1243,1243,1243,1243,25
20230808,121800,44539492,1244,1244,1244,1244,0
20230808,121700,44539492,1244,1244,1244,1244,0
20230808,121600,44539492,1244,1244,1244,1244,1
20230808,121500,44538248,1235,1235,1235,1235,0
20230808,121400,44538248,1235,1235,1235,1235,0
20230808,121300,44538248,1235,1235,1235,1235,0
20230808,121200,44538248,1235,1243,1243,1235,6445
20230808,121100,36563836,1239,1249,1249,1239,9005
20230808,121000,25379572,1250,1251,1251,1250,1999
20230808,120900,22880749,1250,1250,1250,1250,2000
20230808,120800,20380749,1251,1251,1251,1251,0
20230808,120700,20380749,1251,1251,1251,1251,0
20230808,120600,20380749,1251,1251,1251,1251,0
20230808,120500,20380749,1251,1251,1251,1251,0
20230808,120400,20380749,1251,1251,1251,1251,0
20230808,120300,20380749,1251,1251,1251,1251,3
20230808,120200,20376996,1250,1250,1250,1250,0
20230808,120100,20376996,1250,1253,1253,1250,179
20230808,120000,20153140,1251,1254,1254,1251,186
20230808,115900,19919932,1254,1254,1254,1254,2
20230808,115800,19917424,1255,1255,1255,1255,0
20230808,115700,19917424,1255,1255,1255,1255,0
20230808,115600,19917424,1255,1255,1255,1255,3
20230808,115500,19913659,1256,1256,1256,1256,1
20230808,115400,19912403,1257,1257,1257,1257,0
20230808,115300,19912403,1257,1257,1257,1257,1
20230808,115200,19911146,1258,1258,1258,1258,0
20230808,115100,19911146,1258,1258,1258,1258,0
20230808,115000,19911146,1258,1258,1258,1258,0
20230808,114900,19911146,1258,1258,1258,1258,0
20230808,114800,19911146,1258,1258,1258,1258,0
20230808,114700,19911146,1258,1258,1258,1258,1
20230808,114600,19909888,1256,1256,1256,1256,1
20230808,114500,19908632,1257,1257,1257,1257,1
20230808,114400,19907375,1258,1258,1258,1258,0
20230808,114300,19907375,1258,1258,1258,1258,1
20230808,114200,19906117,1259,1260,1260,1259,2
20230808,114100,19903598,1261,1261,1261,1261,0
20230808,114000,19903598,1261,1261,1261,1261,0
20230808,113900,19903598,1261,1261,1261,1261,0
20230808,113800,19903598,1261,1261,1261,1261,0
20230808,113700,19903598,1261,1261,1261,1261,0
20230808,113600,19903598,1261,1261,1261,1261,9
20230808,113500,19892249,1261,1261,1261,1261,0
20230808,113400,19892249,1261,1261,1261,1261,1
20230808,113300,19890988,1251,1261,1261,1250,28
20230808,113200,19855835,1261,1260,1261,1260,12
20230808,113100,19840704,1249,1249,1249,1249,0
20230808,113000,19840704,1249,1249,1249,1249,0
20230808,112900,19840704,1249,1249,1249,1249,0
20230808,112800,19840704,1249,1249,1249,1249,0
20230808,112700,19840704,1249,1249,1249,1249,1
20230808,112600,19839455,1261,1261,1261,1261,2
20230808,112500,19836933,1248,1248,1248,1248,1
20230808,112400,19835685,1249,1259,1259,1249,1000
20230808,112300,18585957,1259,1259,1259,1259,0
20230808,112200,18585957,1259,1259,1259,1259,0
20230808,112100,18585957,1259,1259,1259,1259,0
20230808,112000,18585957,1259,1259,1259,1259,0
20230808,111900,18585957,1259,1259,1259,1259,0
20230808,111800,18585957,1259,1259,1259,1259,1
20230808,111700,18584698,1259,1259,1259,1259,0
20230808,111600,18584698,1259,1262,1262,1259,4
20230808,111500,18579656,1265,1261,1265,1261,3
20230808,111400,18575865,1264,1259,1267,1259,8
20230808,111300,18565766,1266,1252,1266,1252,33
20230808,111200,18524080,1252,1252,1252,1252,0
20230808,111100,18524080,1252,1252,1252,1252,0
20230808,111000,18524080,1252,1253,1253,1252,2
20230808,110900,18521575,1254,1255,1255,1254,2
20230808,110800,18519066,1244,1244,1244,1244,0
20230808,110700,18519066,1244,1250,1250,1244,3000
20230808,110600,14780499,1250,1250,1250,1250,700
20230808,110500,13905499,1251,1251,1251,1251,0
20230808,110400,13905499,1251,1251,1251,1251,16
20230808,110300,13885483,1251,1251,1251,1251,3
20230808,110200,13881730,1252,1253,1253,1252,26
20230808,110100,13849154,1254,1254,1254,1254,0
20230808,110000,13849154,1254,1254,1254,1254,0
20230808,105900,13849154,1254,1254,1254,1254,1002
20230808,105800,12592646,1257,1256,1257,1255,1033
20230808,105700,11296221,1257,1257,1257,1257,267
20230808,105600,10960602,1257,1257,1257,1257,808
20230808,105500,9944946,1258,1258,1258,1258,0
20230808,105400,9944946,1258,1258,1258,1258,1
20230808,105300,9943688,1259,1259,1259,1259,0
20230808,105200,9943688,1259,1259,1259,1259,0
20230808,105100,9943688,1259,1259,1259,1259,0
20230808,105000,9943688,1259,1259,1259,1259,223
20230808,104900,9662931,1259,1259,1259,1259,0
20230808,104800,9662931,1259,1259,1259,1259,8
20230808,104700,9652859,1260,1260,1260,1260,80
20230808,104600,9552059,1261,1262,1262,1261,12
20230808,104500,9536926,1263,1263,1263,1263,0
20230808,104400,9536926,1263,1263,1263,1263,0
20230808,104300,9536926,1263,1263,1263,1263,0
20230808,104200,9536926,1263,1263,1263,1263,0
20230808,104100,9536926,1263,1264,1264,1263,2
20230808,104000,9534399,1265,1265,1265,1265,0
20230808,103900,9534399,1265,1265,1265,1265,1
20230808,103800,9533134,1263,1263,1263,1263,0
20230808,103700,9533134,1263,1266,1266,1263,6
20230808,103600,9525549,1265,1269,1269,1265,8
20230808,103500,9515413,1270,1270,1270,1270,1
20230808,103400,9514143,1274,1274,1274,1271,46
20230808,103300,9455547,1276,1268,1279,1268,51
20230808,103200,9390491,1267,1262,1267,1262,875
20230808,103100,8286232,1261,1261,1261,1261,329
20230808,103000,7871363,1261,1261,1261,1261,1
20230808,102900,7870102,1261,1261,1261,1261,0
20230808,102800,7870102,1261,1261,1261,1261,0
20230808,102700,7870102,1261,1261,1261,1261,0
20230808,102600,7870102,1261,1261,1261,1261,0
20230808,102500,7870102,1261,1261,1261,1261,1332
20230808,102400,6190450,1261,1261,1261,1261,13
20230808,102300,6174057,1261,1261,1261,1261,0
20230808,102200,6174057,1261,1261,1261,1261,0
20230808,102100,6174057,1261,1261,1261,1261,0
20230808,102000,6174057,1261,1261,1261,1261,0
20230808,101900,6174057,1261,1261,1261,1261,0
20230808,101800,6174057,1261,1261,1261,1261,1
20230808,101700,6172796,1261,1261,1261,1261,0
20230808,101600,6172796,1261,1261,1261,1261,0
20230808,101500,6172796,1261,1261,1261,1261,0
20230808,101400,6172796,1261,1261,1261,1261,0
20230808,101300,6172796,1261,1261,1261,1261,1
20230808,101200,6171535,1259,1260,1260,1259,58
20230808,101100,6098457,1260,1260,1260,1260,0
20230808,101000,6098457,1260,1260,1260,1260,1880
20230808,100900,3729657,1260,1260,1260,1260,0
20230808,100800,3729657,1260,1260,1260,1260,0
20230808,100700,3729657,1260,1260,1260,1260,0
20230808,100600,3729657,1260,1260,1260,1260,32
20230808,100500,3689337,1260,1260,1260,1260,2
20230808,100400,3686817,1260,1260,1260,1260,5
20230808,100300,3680517,1260,1260,1260,1260,0
20230808,100200,3680517,1260,1260,1260,1260,0
20230808,100100,3680517,1260,1260,1260,1260,0
20230808,100000,3680517,1260,1260,1260,1260,0
20230808,095900,3680517,1260,1260,1260,1260,100
20230808,095800,3554517,1260,1260,1260,1260,0
20230808,095700,3554517,1260,1260,1260,1260,0
20230808,095600,3554517,1260,1260,1260,1260,0
20230808,095500,3554517,1260,1260,1260,1260,450
20230808,095400,2987517,1260,1260,1260,1260,0
20230808,095300,2987517,1260,1260,1260,1260,1
20230808,095200,2986257,1259,1259,1259,1259,34
20230808,095100,2943451,1259,1259,1259,1259,0
20230808,095000,2943451,1259,1259,1259,1259,0
20230808,094900,2943451,1259,1259,1259,1259,2
20230808,094800,2940933,1260,1260,1260,1260,0
20230808,094700,2940933,1260,1260,1260,1260,0
20230808,094600,2940933,1260,1260,1260,1260,0
20230808,094500,2940933,1260,1260,1260,1260,1
20230808,094400,2939673,1259,1259,1259,1259,0
20230808,094300,2939673,1259,1259,1259,1259,22
20230808,094200,2911975,1258,1258,1258,1258,0
20230808,094100,2911975,1258,1258,1258,1258,0
20230808,094000,2911975,1258,1258,1258,1258,0
20230808,093900,2911975,1258,1258,1258,1258,0
20230808,093800,2911975,1258,1258,1258,1258,1
20230808,093700,2910717,1259,1259,1259,1259,0
20230808,093600,2910717,1259,1259,1259,1259,1
20230808,093500,2909458,1259,1259,1259,1259,5
20230808,093400,2903163,1259,1259,1259,1259,0
20230808,093300,2903163,1259,1259,1259,1259,6
20230808,093200,2895609,1259,1259,1259,1259,0
20230808,093100,2895609,1259,1259,1259,1259,0
20230808,093000,2895609,1259,1259,1259,1259,0
20230808,092900,2895609,1259,1259,1259,1259,0
20230808,092800,2895609,1259,1259,1259,1259,0
20230808,092700,2895609,1259,1259,1259,1259,0
20230808,092600,2895609,1259,1259,1259,1259,2
20230808,092500,2893091,1260,1260,1260,1260,0
20230808,092400,2893091,1260,1260,1260,1260,0
20230808,092300,2893091,1260,1260,1260,1260,0
20230808,092200,2893091,1260,1260,1260,1260,0
20230808,092100,2893091,1260,1260,1260,1260,0
20230808,092000,2893091,1260,1260,1260,1260,7
20230808,091900,2884271,1260,1260,1260,1260,0
20230808,091800,2884271,1260,1260,1260,1260,0
20230808,091700,2884271,1260,1260,1260,1260,0
20230808,091600,2884271,1260,1261,1261,1260,3
20230808,091500,2880489,1262,1262,1262,1262,0
20230808,091400,2880489,1262,1262,1262,1262,33
20230808,091300,2838843,1262,1262,1262,1262,0
20230808,091200,2838843,1262,1256,1262,1256,14
20230808,091100,2821245,1253,1253,1253,1253,0
20230808,091000,2821245,1253,1257,1257,1253,1015
20230808,090900,1549441,1254,1254,1254,1254,1
20230808,090800,1548187,1253,1248,1253,1248,307
20230808,090700,1163521,1248,1248,1248,1248,0
20230808,090600,1163521,1248,1248,1248,1248,0
20230808,090500,1163521,1248,1251,1251,1248,4
20230808,090400,1158523,1253,1253,1253,1253,0
20230808,090300,1158523,1253,1253,1253,1253,3
20230808,090200,1154764,1253,1253,1253,1253,0
20230808,090100,1154764,1253,1244,1253,1244,8
20230808,090000,1144803,1243,1243,1243,1243,921