KissMeData/044480/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,191800,48850012,1321,1321,1321,1321,186
20230811,191700,48850012,1321,1321,1321,1321,0
20230811,191600,48850012,1321,1321,1321,1321,0
20230811,191500,48850012,1321,1321,1321,1321,0
20230811,191400,48850012,1321,1321,1321,1321,0
20230811,191300,48850012,1321,1321,1321,1321,0
20230811,191200,48850012,1321,1321,1321,1321,0
20230811,191100,48850012,1321,1321,1321,1321,0
20230811,191000,48850012,1321,1321,1321,1321,0
20230811,190900,48850012,1321,1321,1321,1321,0
20230811,190800,48850012,1321,1321,1321,1321,0
20230811,190700,48850012,1321,1321,1321,1321,0
20230811,190600,48850012,1321,1321,1321,1321,0
20230811,190500,48850012,1321,1321,1321,1321,0
20230811,190400,48850012,1321,1321,1321,1321,0
20230811,190300,48850012,1321,1321,1321,1321,0
20230811,190200,48850012,1321,1321,1321,1321,0
20230811,190100,48850012,1321,1321,1321,1321,0
20230811,190000,48850012,1321,1321,1321,1321,0
20230811,185900,48850012,1321,1321,1321,1321,0
20230811,185800,48850012,1321,1321,1321,1321,0
20230811,185700,48850012,1321,1321,1321,1321,0
20230811,185600,48850012,1321,1321,1321,1321,0
20230811,185500,48850012,1321,1321,1321,1321,0
20230811,185400,48850012,1321,1321,1321,1321,0
20230811,185300,48850012,1321,1321,1321,1321,0
20230811,185200,48850012,1321,1321,1321,1321,0
20230811,185100,48850012,1321,1321,1321,1321,0
20230811,185000,48850012,1321,1321,1321,1321,0
20230811,184900,48850012,1321,1321,1321,1321,0
20230811,184800,48850012,1321,1321,1321,1321,186
20230811,184700,48850012,1321,1321,1321,1321,0
20230811,184600,48850012,1321,1321,1321,1321,0
20230811,184500,48850012,1321,1321,1321,1321,0
20230811,184400,48850012,1321,1321,1321,1321,0
20230811,184300,48850012,1321,1321,1321,1321,0
20230811,184200,48850012,1321,1321,1321,1321,0
20230811,184100,48850012,1321,1321,1321,1321,0
20230811,184000,48850012,1321,1321,1321,1321,0
20230811,183900,48850012,1321,1321,1321,1321,0
20230811,183800,48850012,1321,1321,1321,1321,0
20230811,183700,48850012,1321,1321,1321,1321,0
20230811,183600,48850012,1321,1321,1321,1321,0
20230811,183500,48850012,1321,1321,1321,1321,0
20230811,183400,48850012,1321,1321,1321,1321,0
20230811,183300,48850012,1321,1321,1321,1321,0
20230811,183200,48850012,1321,1321,1321,1321,0
20230811,183100,48850012,1321,1321,1321,1321,0
20230811,183000,48850012,1321,1321,1321,1321,0
20230811,182900,48850012,1321,1321,1321,1321,0
20230811,182800,48850012,1321,1321,1321,1321,0
20230811,182700,48850012,1321,1321,1321,1321,0
20230811,182600,48850012,1321,1321,1321,1321,0
20230811,182500,48850012,1321,1321,1321,1321,0
20230811,182400,48850012,1321,1321,1321,1321,0
20230811,182300,48850012,1321,1321,1321,1321,0
20230811,182200,48850012,1321,1321,1321,1321,0
20230811,182100,48850012,1321,1321,1321,1321,0
20230811,182000,48850012,1321,1321,1321,1321,0
20230811,181900,48850012,1321,1321,1321,1321,0
20230811,181800,48850012,1321,1321,1321,1321,186
20230811,181700,48850012,1321,1321,1321,1321,0
20230811,181600,48850012,1321,1321,1321,1321,0
20230811,181500,48850012,1321,1321,1321,1321,0
20230811,181400,48850012,1321,1321,1321,1321,0
20230811,181300,48850012,1321,1321,1321,1321,0
20230811,181200,48850012,1321,1321,1321,1321,0
20230811,181100,48850012,1321,1321,1321,1321,0
20230811,181000,48850012,1321,1321,1321,1321,0
20230811,180900,48850012,1321,1321,1321,1321,0
20230811,180800,48850012,1321,1321,1321,1321,0
20230811,180700,48850012,1321,1321,1321,1321,0
20230811,180600,48850012,1321,1321,1321,1321,0
20230811,180500,48850012,1321,1321,1321,1321,0
20230811,180400,48850012,1321,1321,1321,1321,0
20230811,180300,48850012,1321,1321,1321,1321,0
20230811,180200,48850012,1321,1321,1321,1321,0
20230811,180100,48850012,1321,1321,1321,1321,0
20230811,180000,48850012,1321,1321,1321,1321,0
20230811,175900,48850012,1321,1321,1321,1321,0
20230811,175800,48850012,1321,1321,1321,1321,0
20230811,175700,48850012,1321,1321,1321,1321,0
20230811,175600,48850012,1321,1321,1321,1321,0
20230811,175500,48850012,1321,1321,1321,1321,0
20230811,175400,48850012,1321,1321,1321,1321,0
20230811,175300,48850012,1321,1321,1321,1321,0
20230811,175200,48850012,1321,1321,1321,1321,0
20230811,175100,48850012,1321,1321,1321,1321,0
20230811,175000,48850012,1321,1321,1321,1321,0
20230811,174900,48850012,1321,1321,1321,1321,0
20230811,174800,48850012,1321,1321,1321,1321,186
20230811,174700,48850012,1321,1321,1321,1321,0
20230811,174600,48850012,1321,1321,1321,1321,0
20230811,174500,48850012,1321,1321,1321,1321,0
20230811,174400,48850012,1321,1321,1321,1321,0
20230811,174300,48850012,1321,1321,1321,1321,0
20230811,174200,48850012,1321,1321,1321,1321,0
20230811,174100,48850012,1321,1321,1321,1321,0
20230811,174000,48850012,1321,1321,1321,1321,0
20230811,173900,48850012,1321,1321,1321,1321,0
20230811,173800,48850012,1321,1321,1321,1321,0
20230811,173700,48850012,1321,1321,1321,1321,0
20230811,173600,48850012,1321,1321,1321,1321,0
20230811,173500,48850012,1321,1321,1321,1321,0
20230811,173400,48850012,1321,1321,1321,1321,0
20230811,173300,48850012,1321,1321,1321,1321,0
20230811,173200,48850012,1321,1321,1321,1321,0
20230811,173100,48850012,1321,1321,1321,1321,0
20230811,173000,48850012,1321,1321,1321,1321,0
20230811,172900,48850012,1321,1321,1321,1321,0
20230811,172800,48850012,1321,1321,1321,1321,0
20230811,172700,48850012,1321,1321,1321,1321,0
20230811,172600,48850012,1321,1321,1321,1321,0
20230811,172500,48850012,1321,1321,1321,1321,0
20230811,172400,48850012,1321,1321,1321,1321,0
20230811,172300,48850012,1321,1321,1321,1321,0
20230811,172200,48850012,1321,1321,1321,1321,0
20230811,172100,48850012,1321,1321,1321,1321,0
20230811,172000,48850012,1321,1321,1321,1321,0
20230811,171900,48850012,1321,1321,1321,1321,0
20230811,171800,48850012,1321,1321,1321,1321,186
20230811,171700,48850012,1321,1321,1321,1321,0
20230811,171600,48850012,1321,1321,1321,1321,0
20230811,171500,48850012,1321,1321,1321,1321,0
20230811,171400,48850012,1321,1321,1321,1321,0
20230811,171300,48850012,1321,1321,1321,1321,0
20230811,171200,48850012,1321,1321,1321,1321,0
20230811,171100,48850012,1321,1321,1321,1321,0
20230811,171000,48850012,1321,1321,1321,1321,0
20230811,170900,48850012,1321,1321,1321,1321,0
20230811,170800,48850012,1321,1321,1321,1321,0
20230811,170700,48850012,1321,1321,1321,1321,0
20230811,170600,48850012,1321,1321,1321,1321,0
20230811,170500,48850012,1321,1321,1321,1321,0
20230811,170400,48850012,1321,1321,1321,1321,0
20230811,170300,48850012,1321,1321,1321,1321,0
20230811,170200,48850012,1321,1321,1321,1321,0
20230811,170100,48850012,1321,1321,1321,1321,0
20230811,170000,48850012,1321,1321,1321,1321,0
20230811,165900,48850012,1321,1321,1321,1321,0
20230811,165800,48850012,1321,1321,1321,1321,0
20230811,165700,48850012,1321,1321,1321,1321,0
20230811,165600,48850012,1321,1321,1321,1321,0
20230811,165500,48850012,1321,1321,1321,1321,0
20230811,165400,48850012,1321,1321,1321,1321,0
20230811,165300,48850012,1321,1321,1321,1321,0
20230811,165200,48850012,1321,1321,1321,1321,0
20230811,165100,48850012,1321,1321,1321,1321,0
20230811,165000,48850012,1321,1321,1321,1321,0
20230811,164900,48850012,1321,1321,1321,1321,0
20230811,164800,48850012,1321,1321,1321,1321,186
20230811,164700,48850012,1321,1321,1321,1321,0
20230811,164600,48850012,1321,1321,1321,1321,0
20230811,164500,48850012,1321,1321,1321,1321,0
20230811,164400,48850012,1321,1321,1321,1321,0
20230811,164300,48850012,1321,1321,1321,1321,0
20230811,164200,48850012,1321,1321,1321,1321,0
20230811,164100,48850012,1321,1321,1321,1321,0
20230811,164000,48850012,1321,1321,1321,1321,0
20230811,163900,48850012,1321,1321,1321,1321,0
20230811,163800,48850012,1321,1321,1321,1321,0
20230811,163700,48850012,1321,1321,1321,1321,0
20230811,163600,48850012,1321,1321,1321,1321,0
20230811,163500,48850012,1321,1321,1321,1321,0
20230811,163400,48850012,1321,1321,1321,1321,0
20230811,163300,48850012,1321,1321,1321,1321,0
20230811,163200,48850012,1321,1321,1321,1321,0
20230811,163100,48850012,1321,1321,1321,1321,0
20230811,163000,48850012,1321,1321,1321,1321,0
20230811,162900,48850012,1321,1321,1321,1321,0
20230811,162800,48850012,1321,1321,1321,1321,0
20230811,162700,48850012,1321,1321,1321,1321,0
20230811,162600,48850012,1321,1321,1321,1321,0
20230811,162500,48850012,1321,1321,1321,1321,0
20230811,162400,48850012,1321,1321,1321,1321,0
20230811,162300,48850012,1321,1321,1321,1321,0
20230811,162200,48850012,1321,1321,1321,1321,0
20230811,162100,48850012,1321,1321,1321,1321,0
20230811,162000,48850012,1321,1321,1321,1321,0
20230811,161900,48850012,1321,1321,1321,1321,0
20230811,161800,48850012,1321,1321,1321,1321,186
20230811,161700,48850012,1321,1321,1321,1321,0
20230811,161600,48850012,1321,1321,1321,1321,0
20230811,161500,48850012,1321,1321,1321,1321,0
20230811,161400,48850012,1321,1321,1321,1321,0
20230811,161300,48850012,1321,1321,1321,1321,0
20230811,161200,48850012,1321,1321,1321,1321,0
20230811,161100,48850012,1321,1321,1321,1321,0
20230811,161000,48850012,1321,1321,1321,1321,0
20230811,160900,48850012,1321,1321,1321,1321,0
20230811,160800,48850012,1321,1321,1321,1321,0
20230811,160700,48850012,1321,1321,1321,1321,0
20230811,160600,48850012,1321,1321,1321,1321,0
20230811,160500,48850012,1321,1321,1321,1321,0
20230811,160400,48850012,1321,1321,1321,1321,0
20230811,160300,48850012,1321,1321,1321,1321,0
20230811,160200,48850012,1321,1321,1321,1321,0
20230811,160100,48850012,1321,1321,1321,1321,0
20230811,160000,48850012,1321,1321,1321,1321,0
20230811,155900,48850012,1321,1321,1321,1321,0
20230811,155800,48850012,1321,1321,1321,1321,0
20230811,155700,48850012,1321,1321,1321,1321,0
20230811,155600,48850012,1321,1321,1321,1321,0
20230811,155500,48850012,1321,1321,1321,1321,0
20230811,155400,48850012,1321,1321,1321,1321,0
20230811,155300,48850012,1321,1321,1321,1321,0
20230811,155200,48850012,1321,1321,1321,1321,0
20230811,155100,48850012,1321,1321,1321,1321,0
20230811,155000,48850012,1321,1321,1321,1321,0
20230811,154900,48850012,1321,1321,1321,1321,0
20230811,154800,48850012,1321,1321,1321,1321,186
20230811,154700,48850012,1321,1321,1321,1321,0
20230811,154600,48850012,1321,1321,1321,1321,0
20230811,154500,48850012,1321,1321,1321,1321,0
20230811,154400,48850012,1321,1321,1321,1321,0
20230811,154300,48850012,1321,1321,1321,1321,0
20230811,154200,48850012,1321,1321,1321,1321,0
20230811,154100,48850012,1321,1321,1321,1321,0
20230811,154000,48850012,1321,1321,1321,1321,0
20230811,153900,48850012,1321,1321,1321,1321,0
20230811,153800,48850012,1321,1321,1321,1321,0
20230811,153700,48850012,1321,1321,1321,1321,0
20230811,153600,48850012,1321,1321,1321,1321,0
20230811,153500,48850012,1321,1321,1321,1321,0
20230811,153400,48850012,1321,1321,1321,1321,0
20230811,153300,48850012,1321,1321,1321,1321,0
20230811,153200,48850012,1321,1321,1321,1321,0
20230811,153100,48850012,1321,1321,1321,1321,0
20230811,153000,48850012,1321,1321,1321,1321,186
20230811,152900,48604306,1318,1318,1318,1318,0
20230811,152800,48604306,1318,1318,1318,1318,0
20230811,152700,48604306,1318,1318,1318,1318,0
20230811,152600,48604306,1318,1318,1318,1318,0
20230811,152500,48604306,1318,1318,1318,1318,0
20230811,152400,48604306,1318,1318,1318,1318,0
20230811,152300,48604306,1318,1318,1318,1318,0
20230811,152200,48604306,1318,1318,1318,1318,0
20230811,152100,48604306,1318,1318,1318,1318,0
20230811,152000,48604306,1318,1318,1318,1318,0
20230811,151900,48604306,1318,1318,1318,1318,0
20230811,151800,48604306,1318,1318,1318,1318,1
20230811,151700,48602988,1318,1318,1318,1318,2200
20230811,151600,45703388,1318,1318,1318,1318,31
20230811,151500,45662530,1318,1318,1318,1318,1
20230811,151400,45661212,1318,1318,1318,1318,0
20230811,151300,45661212,1318,1318,1318,1318,0
20230811,151200,45661212,1318,1318,1318,1318,0
20230811,151100,45661212,1318,1318,1318,1318,0
20230811,151000,45661212,1318,1318,1318,1318,300
20230811,150900,45265812,1318,1318,1318,1318,100
20230811,150800,45134012,1318,1320,1320,1318,101
20230811,150700,45000694,1318,1318,1318,1318,0
20230811,150600,45000694,1318,1318,1318,1318,20
20230811,150500,44974334,1318,1320,1320,1318,540
20230811,150400,44261614,1320,1320,1320,1320,0
20230811,150300,44261614,1320,1320,1320,1320,0
20230811,150200,44261614,1320,1320,1320,1320,0
20230811,150100,44261614,1320,1320,1320,1320,0
20230811,150000,44261614,1320,1320,1320,1320,0
20230811,145900,44261614,1320,1320,1320,1320,0
20230811,145800,44261614,1320,1320,1320,1320,1
20230811,145700,44260294,1319,1319,1319,1319,0
20230811,145600,44260294,1319,1319,1319,1319,0
20230811,145500,44260294,1319,1319,1319,1319,0
20230811,145400,44260294,1319,1319,1319,1319,0
20230811,145300,44260294,1319,1319,1319,1319,1
20230811,145200,44258975,1319,1319,1319,1319,0
20230811,145100,44258975,1319,1317,1319,1315,1637
20230811,145000,42104406,1321,1321,1321,1321,0
20230811,144900,42104406,1321,1321,1321,1321,10
20230811,144800,42091196,1321,1321,1321,1321,0
20230811,144700,42091196,1321,1321,1321,1321,0
20230811,144600,42091196,1321,1321,1321,1321,0
20230811,144500,42091196,1321,1321,1321,1321,0
20230811,144400,42091196,1321,1321,1321,1321,0
20230811,144300,42091196,1321,1321,1321,1321,0
20230811,144200,42091196,1321,1320,1321,1320,21
20230811,144100,42063475,1320,1320,1320,1320,0
20230811,144000,42063475,1320,1320,1320,1320,0
20230811,143900,42063475,1320,1320,1320,1320,3
20230811,143800,42059515,1320,1320,1320,1320,0
20230811,143700,42059515,1320,1320,1320,1320,0
20230811,143600,42059515,1320,1320,1320,1320,0
20230811,143500,42059515,1320,1320,1320,1320,3
20230811,143400,42055555,1320,1321,1321,1320,97
20230811,143300,41927421,1317,1317,1317,1317,0
20230811,143200,41927421,1317,1317,1317,1317,0
20230811,143100,41927421,1317,1317,1317,1317,0
20230811,143000,41927421,1317,1317,1317,1317,5
20230811,142900,41920836,1317,1317,1317,1317,0
20230811,142800,41920836,1317,1317,1317,1317,0
20230811,142700,41920836,1317,1317,1317,1317,0
20230811,142600,41920836,1317,1317,1317,1317,0
20230811,142500,41920836,1317,1317,1317,1317,0
20230811,142400,41920836,1317,1317,1317,1317,0
20230811,142300,41920836,1317,1317,1317,1317,0
20230811,142200,41920836,1317,1317,1317,1317,0
20230811,142100,41920836,1317,1317,1317,1317,0
20230811,142000,41920836,1317,1318,1318,1317,1220
20230811,141900,40312934,1318,1318,1318,1318,0
20230811,141800,40312934,1318,1318,1318,1318,0
20230811,141700,40312934,1318,1318,1318,1318,0
20230811,141600,40312934,1318,1318,1318,1318,0
20230811,141500,40312934,1318,1318,1318,1318,0
20230811,141400,40312934,1318,1318,1318,1318,0
20230811,141300,40312934,1318,1318,1318,1318,0
20230811,141200,40312934,1318,1318,1318,1318,0
20230811,141100,40312934,1318,1318,1318,1318,0
20230811,141000,40312934,1318,1318,1318,1318,0
20230811,140900,40312934,1318,1318,1318,1318,0
20230811,140800,40312934,1318,1318,1318,1318,0
20230811,140700,40312934,1318,1318,1318,1318,0
20230811,140600,40312934,1318,1318,1318,1318,0
20230811,140500,40312934,1318,1318,1318,1318,0
20230811,140400,40312934,1318,1318,1318,1318,1
20230811,140300,40311616,1321,1321,1321,1321,0
20230811,140200,40311616,1321,1321,1321,1321,0
20230811,140100,40311616,1321,1321,1321,1321,1
20230811,140000,40310295,1318,1318,1318,1318,0
20230811,135900,40310295,1318,1318,1318,1318,0
20230811,135800,40310295,1318,1318,1318,1318,0
20230811,135700,40310295,1318,1318,1318,1318,0
20230811,135600,40310295,1318,1318,1318,1318,0
20230811,135500,40310295,1318,1318,1318,1318,0
20230811,135400,40310295,1318,1318,1318,1318,334
20230811,135300,39870083,1321,1321,1321,1321,0
20230811,135200,39870083,1321,1321,1321,1321,0
20230811,135100,39870083,1321,1321,1321,1321,300
20230811,135000,39473783,1318,1320,1320,1318,201
20230811,134900,39208845,1320,1321,1321,1320,36
20230811,134800,39161310,1321,1321,1321,1321,1
20230811,134700,39159989,1320,1320,1321,1320,434
20230811,134600,38587044,1320,1320,1320,1320,247
20230811,134500,38261004,1320,1319,1320,1319,381
20230811,134400,37758309,1320,1320,1320,1320,0
20230811,134300,37758309,1320,1320,1320,1320,0
20230811,134200,37758309,1320,1320,1320,1320,0
20230811,134100,37758309,1320,1320,1320,1320,0
20230811,134000,37758309,1320,1320,1320,1320,0
20230811,133900,37758309,1320,1320,1320,1320,0
20230811,133800,37758309,1320,1320,1320,1320,0
20230811,133700,37758309,1320,1320,1320,1320,0
20230811,133600,37758309,1320,1320,1320,1320,10
20230811,133500,37745109,1320,1320,1320,1320,0
20230811,133400,37745109,1320,1320,1320,1320,0
20230811,133300,37745109,1320,1320,1320,1320,10
20230811,133200,37731909,1320,1320,1320,1320,0
20230811,133100,37731909,1320,1320,1320,1320,0
20230811,133000,37731909,1320,1319,1320,1319,22
20230811,132900,37702870,1319,1323,1323,1319,596
20230811,132800,36915446,1323,1323,1323,1323,7
20230811,132700,36906185,1323,1323,1323,1323,8
20230811,132600,36895601,1323,1324,1324,1323,177
20230811,132500,36661310,1326,1326,1326,1325,40
20230811,132400,36608290,1327,1327,1327,1327,0
20230811,132300,36608290,1327,1327,1327,1327,0
20230811,132200,36608290,1327,1327,1327,1327,0
20230811,132100,36608290,1327,1327,1327,1327,0
20230811,132000,36608290,1327,1327,1327,1327,5
20230811,131900,36601655,1328,1328,1328,1328,0
20230811,131800,36601655,1328,1328,1328,1328,0
20230811,131700,36601655,1328,1328,1328,1328,0
20230811,131600,36601655,1328,1328,1328,1328,0
20230811,131500,36601655,1328,1328,1328,1328,0
20230811,131400,36601655,1328,1328,1328,1328,4
20230811,131300,36596343,1328,1330,1330,1328,20
20230811,131200,36569763,1330,1330,1330,1330,10
20230811,131100,36556463,1330,1330,1330,1330,10
20230811,131000,36543163,1328,1328,1328,1328,13
20230811,130900,36525899,1329,1328,1329,1328,33
20230811,130800,36482060,1329,1330,1330,1329,337
20230811,130700,36033853,1330,1330,1330,1330,160
20230811,130600,35821053,1330,1330,1330,1330,0
20230811,130500,35821053,1330,1330,1330,1330,0
20230811,130400,35821053,1330,1330,1330,1330,159
20230811,130300,35609583,1330,1330,1330,1330,0
20230811,130200,35609583,1330,1330,1330,1330,3600
20230811,130100,30821583,1331,1331,1331,1331,0
20230811,130000,30821583,1331,1331,1331,1331,0
20230811,125900,30821583,1331,1331,1331,1331,24
20230811,125800,30789639,1330,1330,1330,1330,0
20230811,125700,30789639,1330,1330,1330,1330,0
20230811,125600,30789639,1330,1330,1330,1330,0
20230811,125500,30789639,1330,1330,1330,1330,0
20230811,125400,30789639,1330,1330,1330,1330,0
20230811,125300,30789639,1330,1330,1330,1330,0
20230811,125200,30789639,1330,1330,1330,1330,0
20230811,125100,30789639,1330,1330,1330,1330,352
20230811,125000,30321479,1330,1330,1330,1330,150
20230811,124900,30121979,1330,1330,1330,1330,2
20230811,124800,30119319,1330,1330,1330,1330,1
20230811,124700,30117989,1330,1330,1330,1330,0
20230811,124600,30117989,1330,1330,1330,1330,0
20230811,124500,30117989,1330,1330,1330,1330,0
20230811,124400,30117989,1330,1330,1330,1330,0
20230811,124300,30117989,1330,1330,1330,1330,1182
20230811,124200,28545929,1330,1330,1330,1330,0
20230811,124100,28545929,1330,1330,1330,1330,0
20230811,124000,28545929,1330,1330,1330,1330,0
20230811,123900,28545929,1330,1330,1330,1330,1
20230811,123800,28544599,1329,1329,1329,1329,20
20230811,123700,28518019,1329,1329,1329,1329,0
20230811,123600,28518019,1329,1329,1329,1329,50
20230811,123500,28451569,1329,1329,1329,1329,0
20230811,123400,28451569,1329,1329,1329,1329,0
20230811,123300,28451569,1329,1329,1329,1329,2
20230811,123200,28448911,1330,1330,1330,1330,5
20230811,123100,28442261,1330,1330,1330,1330,0
20230811,123000,28442261,1330,1330,1330,1330,0
20230811,122900,28442261,1330,1330,1330,1330,0
20230811,122800,28442261,1330,1330,1330,1330,0
20230811,122700,28442261,1330,1330,1330,1330,0
20230811,122600,28442261,1330,1328,1330,1328,1318
20230811,122500,26690566,1328,1327,1328,1327,50
20230811,122400,26624187,1323,1325,1326,1323,428
20230811,122300,26057863,1324,1323,1324,1323,14
20230811,122200,26039336,1323,1323,1323,1323,0
20230811,122100,26039336,1323,1323,1323,1323,2
20230811,122000,26036690,1324,1322,1324,1322,1000
20230811,121900,24712693,1320,1320,1320,1320,0
20230811,121800,24712693,1320,1320,1320,1320,0
20230811,121700,24712693,1320,1320,1320,1320,0
20230811,121600,24712693,1320,1320,1320,1320,0
20230811,121500,24712693,1320,1320,1320,1320,0
20230811,121400,24712693,1320,1320,1320,1320,9
20230811,121300,24700813,1322,1322,1322,1322,10
20230811,121200,24687593,1320,1320,1320,1320,0
20230811,121100,24687593,1320,1320,1320,1320,0
20230811,121000,24687593,1320,1320,1320,1320,0
20230811,120900,24687593,1320,1320,1320,1320,0
20230811,120800,24687593,1320,1320,1320,1320,0
20230811,120700,24687593,1320,1320,1320,1320,0
20230811,120600,24687593,1320,1320,1320,1320,0
20230811,120500,24687593,1320,1320,1320,1320,1
20230811,120400,24686273,1320,1320,1320,1320,0
20230811,120300,24686273,1320,1320,1320,1320,0
20230811,120200,24686273,1320,1320,1320,1320,0
20230811,120100,24686273,1320,1320,1320,1320,0
20230811,120000,24686273,1320,1320,1320,1320,0
20230811,115900,24686273,1320,1320,1320,1320,0
20230811,115800,24686273,1320,1320,1320,1320,0
20230811,115700,24686273,1320,1320,1320,1320,0
20230811,115600,24686273,1320,1320,1320,1320,0
20230811,115500,24686273,1320,1320,1320,1320,0
20230811,115400,24686273,1320,1320,1320,1320,0
20230811,115300,24686273,1320,1320,1320,1320,0
20230811,115200,24686273,1320,1320,1320,1320,0
20230811,115100,24686273,1320,1320,1320,1320,5
20230811,115000,24679673,1323,1323,1323,1323,0
20230811,114900,24679673,1323,1323,1323,1323,0
20230811,114800,24679673,1323,1323,1323,1323,0
20230811,114700,24679673,1323,1323,1323,1323,0
20230811,114600,24679673,1323,1323,1323,1323,0
20230811,114500,24679673,1323,1323,1323,1323,0
20230811,114400,24679673,1323,1323,1323,1323,0
20230811,114300,24679673,1323,1323,1323,1323,300
20230811,114200,24282773,1323,1323,1323,1323,0
20230811,114100,24282773,1323,1323,1323,1323,0
20230811,114000,24282773,1323,1323,1323,1323,0
20230811,113900,24282773,1323,1323,1323,1323,0
20230811,113800,24282773,1323,1323,1323,1323,0
20230811,113700,24282773,1323,1323,1323,1323,0
20230811,113600,24282773,1323,1323,1323,1323,0
20230811,113500,24282773,1323,1323,1323,1323,0
20230811,113400,24282773,1323,1323,1323,1323,0
20230811,113300,24282773,1323,1323,1323,1323,0
20230811,113200,24282773,1323,1323,1323,1323,0
20230811,113100,24282773,1323,1323,1323,1323,0
20230811,113000,24282773,1323,1323,1323,1323,0
20230811,112900,24282773,1323,1323,1323,1323,0
20230811,112800,24282773,1323,1323,1323,1323,0
20230811,112700,24282773,1323,1323,1323,1323,0
20230811,112600,24282773,1323,1323,1323,1323,0
20230811,112500,24282773,1323,1323,1323,1323,0
20230811,112400,24282773,1323,1323,1323,1323,88
20230811,112300,24166349,1321,1321,1321,1321,0
20230811,112200,24166349,1321,1321,1321,1321,0
20230811,112100,24166349,1321,1321,1321,1321,12
20230811,112000,24150497,1323,1323,1323,1323,0
20230811,111900,24150497,1323,1323,1323,1323,0
20230811,111800,24150497,1323,1323,1323,1323,0
20230811,111700,24150497,1323,1323,1323,1323,159
20230811,111600,23940140,1323,1323,1323,1323,0
20230811,111500,23940140,1323,1322,1323,1322,37
20230811,111400,23891190,1322,1322,1322,1322,34
20230811,111300,23846242,1321,1321,1321,1321,0
20230811,111200,23846242,1321,1321,1321,1321,0
20230811,111100,23846242,1321,1321,1321,1321,0
20230811,111000,23846242,1321,1321,1321,1321,0
20230811,110900,23846242,1321,1321,1321,1321,0
20230811,110800,23846242,1321,1321,1321,1321,0
20230811,110700,23846242,1321,1321,1321,1321,0
20230811,110600,23846242,1321,1321,1321,1321,0
20230811,110500,23846242,1321,1321,1321,1321,0
20230811,110400,23846242,1321,1320,1321,1320,30
20230811,110300,23806632,1318,1318,1318,1318,0
20230811,110200,23806632,1318,1318,1318,1318,191
20230811,110100,23554894,1318,1318,1318,1318,9
20230811,110000,23543032,1318,1318,1318,1318,0
20230811,105900,23543032,1318,1318,1318,1318,20
20230811,105800,23516672,1319,1319,1319,1319,0
20230811,105700,23516672,1319,1319,1319,1319,0
20230811,105600,23516672,1319,1319,1319,1319,0
20230811,105500,23516672,1319,1319,1319,1319,0
20230811,105400,23516672,1319,1319,1319,1319,0
20230811,105300,23516672,1319,1319,1319,1319,1
20230811,105200,23515353,1321,1321,1321,1321,0
20230811,105100,23515353,1321,1321,1321,1321,0
20230811,105000,23515353,1321,1321,1321,1321,0
20230811,104900,23515353,1321,1321,1321,1321,0
20230811,104800,23515353,1321,1321,1321,1321,0
20230811,104700,23515353,1321,1321,1321,1321,0
20230811,104600,23515353,1321,1321,1321,1321,0
20230811,104500,23515353,1321,1321,1321,1321,0
20230811,104400,23515353,1321,1321,1321,1321,0
20230811,104300,23515353,1321,1321,1321,1321,0
20230811,104200,23515353,1321,1321,1321,1321,0
20230811,104100,23515353,1321,1321,1321,1321,0
20230811,104000,23515353,1321,1321,1321,1321,1
20230811,103900,23514032,1320,1320,1320,1320,0
20230811,103800,23514032,1320,1320,1320,1320,23
20230811,103700,23483672,1320,1320,1320,1320,0
20230811,103600,23483672,1320,1320,1320,1320,0
20230811,103500,23483672,1320,1320,1320,1320,0
20230811,103400,23483672,1320,1320,1320,1320,0
20230811,103300,23483672,1320,1320,1320,1320,0
20230811,103200,23483672,1320,1320,1320,1320,0
20230811,103100,23483672,1320,1320,1320,1320,0
20230811,103000,23483672,1320,1320,1320,1320,0
20230811,102900,23483672,1320,1320,1320,1320,0
20230811,102800,23483672,1320,1320,1320,1320,1
20230811,102700,23482352,1324,1324,1324,1324,0
20230811,102600,23482352,1324,1324,1324,1324,0
20230811,102500,23482352,1324,1320,1324,1320,5
20230811,102400,23475742,1318,1318,1318,1318,1183
20230811,102300,21916548,1319,1319,1319,1319,0
20230811,102200,21916548,1319,1319,1319,1319,0
20230811,102100,21916548,1319,1319,1319,1319,443
20230811,102000,21332231,1321,1321,1321,1321,0
20230811,101900,21332231,1321,1321,1321,1321,286
20230811,101800,20954425,1324,1324,1324,1324,1
20230811,101700,20953101,1324,1324,1324,1324,302
20230811,101600,20553253,1324,1324,1324,1324,0
20230811,101500,20553253,1324,1324,1324,1324,0
20230811,101400,20553253,1324,1324,1324,1324,0
20230811,101300,20553253,1324,1324,1324,1324,0
20230811,101200,20553253,1324,1324,1324,1324,209
20230811,101100,20276537,1323,1323,1323,1323,1
20230811,101000,20275214,1323,1319,1323,1319,3061
20230811,100900,16237400,1319,1319,1319,1319,400
20230811,100800,15709800,1319,1319,1319,1319,0
20230811,100700,15709800,1319,1319,1319,1319,0
20230811,100600,15709800,1319,1319,1319,1319,0
20230811,100500,15709800,1319,1319,1319,1319,100
20230811,100400,15577900,1318,1318,1318,1318,0
20230811,100300,15577900,1318,1318,1318,1318,0
20230811,100200,15577900,1318,1318,1318,1318,10
20230811,100100,15564720,1319,1319,1319,1319,0
20230811,100000,15564720,1319,1319,1319,1319,333
20230811,095900,15125493,1319,1319,1319,1319,0
20230811,095800,15125493,1319,1319,1319,1319,0
20230811,095700,15125493,1319,1319,1319,1319,0
20230811,095600,15125493,1319,1319,1319,1319,0
20230811,095500,15125493,1319,1319,1319,1319,0
20230811,095400,15125493,1319,1319,1319,1319,137
20230811,095300,14944790,1321,1321,1321,1321,0
20230811,095200,14944790,1321,1321,1321,1321,0
20230811,095100,14944790,1321,1321,1321,1321,0
20230811,095000,14944790,1321,1321,1321,1321,0
20230811,094900,14944790,1321,1321,1321,1321,0
20230811,094800,14944790,1321,1321,1321,1321,1
20230811,094700,14943469,1323,1323,1323,1323,0
20230811,094600,14943469,1323,1323,1323,1323,0
20230811,094500,14943469,1323,1323,1323,1323,0
20230811,094400,14943469,1323,1323,1323,1323,0
20230811,094300,14943469,1323,1323,1323,1323,0
20230811,094200,14943469,1323,1323,1323,1323,0
20230811,094100,14943469,1323,1323,1323,1323,0
20230811,094000,14943469,1323,1323,1323,1323,0
20230811,093900,14943469,1323,1323,1323,1323,43
20230811,093800,14886580,1326,1326,1326,1326,0
20230811,093700,14886580,1326,1326,1326,1325,32
20230811,093600,14844174,1325,1326,1327,1325,407
20230811,093500,14304492,1326,1329,1329,1326,270
20230811,093400,13946240,1331,1331,1331,1331,1001
20230811,093300,12613909,1331,1331,1331,1331,0
20230811,093200,12613909,1331,1331,1331,1331,1
20230811,093100,12612578,1331,1331,1331,1331,45
20230811,093000,12552683,1332,1332,1332,1332,1
20230811,092900,12551351,1332,1332,1332,1332,0
20230811,092800,12551351,1332,1332,1332,1332,0
20230811,092700,12551351,1332,1332,1332,1332,0
20230811,092600,12551351,1332,1331,1332,1331,1016
20230811,092500,11198554,1331,1331,1331,1331,70
20230811,092400,11105384,1331,1331,1331,1331,375
20230811,092300,10606259,1331,1327,1331,1327,1116
20230811,092200,9123718,1327,1326,1327,1326,121
20230811,092100,8963252,1325,1324,1325,1324,2851
20230811,092000,5185824,1323,1324,1324,1323,6
20230811,091900,5177883,1324,1324,1324,1324,50
20230811,091800,5111683,1323,1323,1323,1323,52
20230811,091700,5042887,1322,1322,1322,1322,0
20230811,091600,5042887,1322,1322,1322,1322,202
20230811,091500,4775843,1322,1322,1322,1322,13
20230811,091400,4758657,1321,1321,1321,1321,57
20230811,091300,4683360,1321,1321,1321,1321,0
20230811,091200,4683360,1321,1325,1325,1321,879
20230811,091100,3518689,1325,1325,1325,1325,27
20230811,091000,3482914,1325,1317,1325,1317,1413
20230811,090900,1610927,1317,1317,1317,1317,1
20230811,090800,1609610,1322,1322,1322,1322,0
20230811,090700,1609610,1322,1316,1322,1316,499
20230811,090600,950820,1318,1321,1322,1318,518
20230811,090500,266602,1322,1321,1325,1320,107
20230811,090400,125291,1320,1309,1320,1309,89
20230811,090300,7854,1309,1309,1309,1309,0
20230811,090200,7854,1309,1309,1309,1309,0
20230811,090100,7854,1309,1309,1309,1309,0
20230811,090000,7854,1309,1309,1309,1309,6