KissMeData/044480/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191500,50736622,1277,1277,1277,1277,393
20230809,191400,50736622,1277,1277,1277,1277,0
20230809,191300,50736622,1277,1277,1277,1277,0
20230809,191200,50736622,1277,1277,1277,1277,0
20230809,191100,50736622,1277,1277,1277,1277,0
20230809,191000,50736622,1277,1277,1277,1277,0
20230809,190900,50736622,1277,1277,1277,1277,0
20230809,190800,50736622,1277,1277,1277,1277,0
20230809,190700,50736622,1277,1277,1277,1277,0
20230809,190600,50736622,1277,1277,1277,1277,0
20230809,190500,50736622,1277,1277,1277,1277,0
20230809,190400,50736622,1277,1277,1277,1277,0
20230809,190300,50736622,1277,1277,1277,1277,0
20230809,190200,50736622,1277,1277,1277,1277,0
20230809,190100,50736622,1277,1277,1277,1277,0
20230809,190000,50736622,1277,1277,1277,1277,0
20230809,185900,50736622,1277,1277,1277,1277,0
20230809,185800,50736622,1277,1277,1277,1277,0
20230809,185700,50736622,1277,1277,1277,1277,0
20230809,185600,50736622,1277,1277,1277,1277,0
20230809,185500,50736622,1277,1277,1277,1277,0
20230809,185400,50736622,1277,1277,1277,1277,0
20230809,185300,50736622,1277,1277,1277,1277,0
20230809,185200,50736622,1277,1277,1277,1277,0
20230809,185100,50736622,1277,1277,1277,1277,0
20230809,185000,50736622,1277,1277,1277,1277,0
20230809,184900,50736622,1277,1277,1277,1277,0
20230809,184800,50736622,1277,1277,1277,1277,0
20230809,184700,50736622,1277,1277,1277,1277,0
20230809,184600,50736622,1277,1277,1277,1277,0
20230809,184500,50736622,1277,1277,1277,1277,393
20230809,184400,50736622,1277,1277,1277,1277,0
20230809,184300,50736622,1277,1277,1277,1277,0
20230809,184200,50736622,1277,1277,1277,1277,0
20230809,184100,50736622,1277,1277,1277,1277,0
20230809,184000,50736622,1277,1277,1277,1277,0
20230809,183900,50736622,1277,1277,1277,1277,0
20230809,183800,50736622,1277,1277,1277,1277,0
20230809,183700,50736622,1277,1277,1277,1277,0
20230809,183600,50736622,1277,1277,1277,1277,0
20230809,183500,50736622,1277,1277,1277,1277,0
20230809,183400,50736622,1277,1277,1277,1277,0
20230809,183300,50736622,1277,1277,1277,1277,0
20230809,183200,50736622,1277,1277,1277,1277,0
20230809,183100,50736622,1277,1277,1277,1277,0
20230809,183000,50736622,1277,1277,1277,1277,0
20230809,182900,50736622,1277,1277,1277,1277,0
20230809,182800,50736622,1277,1277,1277,1277,0
20230809,182700,50736622,1277,1277,1277,1277,0
20230809,182600,50736622,1277,1277,1277,1277,0
20230809,182500,50736622,1277,1277,1277,1277,0
20230809,182400,50736622,1277,1277,1277,1277,0
20230809,182300,50736622,1277,1277,1277,1277,0
20230809,182200,50736622,1277,1277,1277,1277,0
20230809,182100,50736622,1277,1277,1277,1277,0
20230809,182000,50736622,1277,1277,1277,1277,0
20230809,181900,50736622,1277,1277,1277,1277,0
20230809,181800,50736622,1277,1277,1277,1277,0
20230809,181700,50736622,1277,1277,1277,1277,0
20230809,181600,50736622,1277,1277,1277,1277,0
20230809,181500,50736622,1277,1277,1277,1277,393
20230809,181400,50736622,1277,1277,1277,1277,0
20230809,181300,50736622,1277,1277,1277,1277,0
20230809,181200,50736622,1277,1277,1277,1277,0
20230809,181100,50736622,1277,1277,1277,1277,0
20230809,181000,50736622,1277,1277,1277,1277,0
20230809,180900,50736622,1277,1277,1277,1277,0
20230809,180800,50736622,1277,1277,1277,1277,0
20230809,180700,50736622,1277,1277,1277,1277,0
20230809,180600,50736622,1277,1277,1277,1277,0
20230809,180500,50736622,1277,1277,1277,1277,0
20230809,180400,50736622,1277,1277,1277,1277,0
20230809,180300,50736622,1277,1277,1277,1277,0
20230809,180200,50736622,1277,1277,1277,1277,0
20230809,180100,50736622,1277,1277,1277,1277,0
20230809,180000,50736622,1277,1277,1277,1277,0
20230809,175900,50736622,1277,1277,1277,1277,0
20230809,175800,50736622,1277,1277,1277,1277,0
20230809,175700,50736622,1277,1277,1277,1277,0
20230809,175600,50736622,1277,1277,1277,1277,0
20230809,175500,50736622,1277,1277,1277,1277,0
20230809,175400,50736622,1277,1277,1277,1277,0
20230809,175300,50736622,1277,1277,1277,1277,0
20230809,175200,50736622,1277,1277,1277,1277,0
20230809,175100,50736622,1277,1277,1277,1277,0
20230809,175000,50736622,1277,1277,1277,1277,0
20230809,174900,50736622,1277,1277,1277,1277,0
20230809,174800,50736622,1277,1277,1277,1277,0
20230809,174700,50736622,1277,1277,1277,1277,0
20230809,174600,50736622,1277,1277,1277,1277,0
20230809,174500,50736622,1277,1277,1277,1277,393
20230809,174400,50736622,1277,1277,1277,1277,0
20230809,174300,50736622,1277,1277,1277,1277,0
20230809,174200,50736622,1277,1277,1277,1277,0
20230809,174100,50736622,1277,1277,1277,1277,0
20230809,174000,50736622,1277,1277,1277,1277,0
20230809,173900,50736622,1277,1277,1277,1277,0
20230809,173800,50736622,1277,1277,1277,1277,0
20230809,173700,50736622,1277,1277,1277,1277,0
20230809,173600,50736622,1277,1277,1277,1277,0
20230809,173500,50736622,1277,1277,1277,1277,0
20230809,173400,50736622,1277,1277,1277,1277,0
20230809,173300,50736622,1277,1277,1277,1277,0
20230809,173200,50736622,1277,1277,1277,1277,0
20230809,173100,50736622,1277,1277,1277,1277,0
20230809,173000,50736622,1277,1277,1277,1277,0
20230809,172900,50736622,1277,1277,1277,1277,0
20230809,172800,50736622,1277,1277,1277,1277,0
20230809,172700,50736622,1277,1277,1277,1277,0
20230809,172600,50736622,1277,1277,1277,1277,0
20230809,172500,50736622,1277,1277,1277,1277,0
20230809,172400,50736622,1277,1277,1277,1277,0
20230809,172300,50736622,1277,1277,1277,1277,0
20230809,172200,50736622,1277,1277,1277,1277,0
20230809,172100,50736622,1277,1277,1277,1277,0
20230809,172000,50736622,1277,1277,1277,1277,0
20230809,171900,50736622,1277,1277,1277,1277,0
20230809,171800,50736622,1277,1277,1277,1277,0
20230809,171700,50736622,1277,1277,1277,1277,0
20230809,171600,50736622,1277,1277,1277,1277,0
20230809,171500,50736622,1277,1277,1277,1277,393
20230809,171400,50736622,1277,1277,1277,1277,0
20230809,171300,50736622,1277,1277,1277,1277,0
20230809,171200,50736622,1277,1277,1277,1277,0
20230809,171100,50736622,1277,1277,1277,1277,0
20230809,171000,50736622,1277,1277,1277,1277,0
20230809,170900,50736622,1277,1277,1277,1277,0
20230809,170800,50736622,1277,1277,1277,1277,0
20230809,170700,50736622,1277,1277,1277,1277,0
20230809,170600,50736622,1277,1277,1277,1277,0
20230809,170500,50736622,1277,1277,1277,1277,0
20230809,170400,50736622,1277,1277,1277,1277,0
20230809,170300,50736622,1277,1277,1277,1277,0
20230809,170200,50736622,1277,1277,1277,1277,0
20230809,170100,50736622,1277,1277,1277,1277,0
20230809,170000,50736622,1277,1277,1277,1277,0
20230809,165900,50736622,1277,1277,1277,1277,0
20230809,165800,50736622,1277,1277,1277,1277,0
20230809,165700,50736622,1277,1277,1277,1277,0
20230809,165600,50736622,1277,1277,1277,1277,0
20230809,165500,50736622,1277,1277,1277,1277,0
20230809,165400,50736622,1277,1277,1277,1277,0
20230809,165300,50736622,1277,1277,1277,1277,0
20230809,165200,50736622,1277,1277,1277,1277,0
20230809,165100,50736622,1277,1277,1277,1277,0
20230809,165000,50736622,1277,1277,1277,1277,0
20230809,164900,50736622,1277,1277,1277,1277,0
20230809,164800,50736622,1277,1277,1277,1277,0
20230809,164700,50736622,1277,1277,1277,1277,0
20230809,164600,50736622,1277,1277,1277,1277,0
20230809,164500,50736622,1277,1277,1277,1277,393
20230809,164400,50736622,1277,1277,1277,1277,0
20230809,164300,50736622,1277,1277,1277,1277,0
20230809,164200,50736622,1277,1277,1277,1277,0
20230809,164100,50736622,1277,1277,1277,1277,0
20230809,164000,50736622,1277,1277,1277,1277,0
20230809,163900,50736622,1277,1277,1277,1277,0
20230809,163800,50736622,1277,1277,1277,1277,0
20230809,163700,50736622,1277,1277,1277,1277,0
20230809,163600,50736622,1277,1277,1277,1277,0
20230809,163500,50736622,1277,1277,1277,1277,0
20230809,163400,50736622,1277,1277,1277,1277,0
20230809,163300,50736622,1277,1277,1277,1277,0
20230809,163200,50736622,1277,1277,1277,1277,0
20230809,163100,50736622,1277,1277,1277,1277,0
20230809,163000,50736622,1277,1277,1277,1277,0
20230809,162900,50736622,1277,1277,1277,1277,0
20230809,162800,50736622,1277,1277,1277,1277,0
20230809,162700,50736622,1277,1277,1277,1277,0
20230809,162600,50736622,1277,1277,1277,1277,0
20230809,162500,50736622,1277,1277,1277,1277,0
20230809,162400,50736622,1277,1277,1277,1277,0
20230809,162300,50736622,1277,1277,1277,1277,0
20230809,162200,50736622,1277,1277,1277,1277,0
20230809,162100,50736622,1277,1277,1277,1277,0
20230809,162000,50736622,1277,1277,1277,1277,0
20230809,161900,50736622,1277,1277,1277,1277,0
20230809,161800,50736622,1277,1277,1277,1277,0
20230809,161700,50736622,1277,1277,1277,1277,0
20230809,161600,50736622,1277,1277,1277,1277,0
20230809,161500,50736622,1277,1277,1277,1277,393
20230809,161400,50736622,1277,1277,1277,1277,0
20230809,161300,50736622,1277,1277,1277,1277,0
20230809,161200,50736622,1277,1277,1277,1277,0
20230809,161100,50736622,1277,1277,1277,1277,0
20230809,161000,50736622,1277,1277,1277,1277,0
20230809,160900,50736622,1277,1277,1277,1277,0
20230809,160800,50736622,1277,1277,1277,1277,0
20230809,160700,50736622,1277,1277,1277,1277,0
20230809,160600,50736622,1277,1277,1277,1277,0
20230809,160500,50736622,1277,1277,1277,1277,0
20230809,160400,50736622,1277,1277,1277,1277,0
20230809,160300,50736622,1277,1277,1277,1277,0
20230809,160200,50736622,1277,1277,1277,1277,0
20230809,160100,50736622,1277,1277,1277,1277,0
20230809,160000,50736622,1277,1277,1277,1277,0
20230809,155900,50736622,1277,1277,1277,1277,0
20230809,155800,50736622,1277,1277,1277,1277,0
20230809,155700,50736622,1277,1277,1277,1277,0
20230809,155600,50736622,1277,1277,1277,1277,0
20230809,155500,50736622,1277,1277,1277,1277,0
20230809,155400,50736622,1277,1277,1277,1277,0
20230809,155300,50736622,1277,1277,1277,1277,0
20230809,155200,50736622,1277,1277,1277,1277,0
20230809,155100,50736622,1277,1277,1277,1277,0
20230809,155000,50736622,1277,1277,1277,1277,0
20230809,154900,50736622,1277,1277,1277,1277,0
20230809,154800,50736622,1277,1277,1277,1277,0
20230809,154700,50736622,1277,1277,1277,1277,0
20230809,154600,50736622,1277,1277,1277,1277,0
20230809,154500,50736622,1277,1277,1277,1277,393
20230809,154400,50736622,1277,1277,1277,1277,0
20230809,154300,50736622,1277,1277,1277,1277,0
20230809,154200,50736622,1277,1277,1277,1277,0
20230809,154100,50736622,1277,1277,1277,1277,0
20230809,154000,50736622,1277,1277,1277,1277,0
20230809,153900,50736622,1277,1277,1277,1277,0
20230809,153800,50736622,1277,1277,1277,1277,0
20230809,153700,50736622,1277,1277,1277,1277,0
20230809,153600,50736622,1277,1277,1277,1277,0
20230809,153500,50736622,1277,1277,1277,1277,0
20230809,153400,50736622,1277,1277,1277,1277,0
20230809,153300,50736622,1277,1277,1277,1277,0
20230809,153200,50736622,1277,1277,1277,1277,0
20230809,153100,50736622,1277,1277,1277,1277,0
20230809,153000,50736622,1277,1277,1277,1277,393
20230809,152900,50234761,1272,1272,1272,1272,0
20230809,152800,50234761,1272,1272,1272,1272,0
20230809,152700,50234761,1272,1272,1272,1272,0
20230809,152600,50234761,1272,1272,1272,1272,0
20230809,152500,50234761,1272,1272,1272,1272,0
20230809,152400,50234761,1272,1272,1272,1272,0
20230809,152300,50234761,1272,1272,1272,1272,0
20230809,152200,50234761,1272,1272,1272,1272,0
20230809,152100,50234761,1272,1272,1272,1272,0
20230809,152000,50234761,1272,1272,1272,1272,0
20230809,151900,50234761,1272,1272,1272,1272,0
20230809,151800,50234761,1272,1272,1272,1272,0
20230809,151700,50234761,1272,1272,1272,1272,55
20230809,151600,50164801,1278,1272,1278,1272,30
20230809,151500,50126569,1273,1275,1278,1273,1466
20230809,151400,48259734,1276,1277,1277,1276,27
20230809,151300,48225276,1277,1277,1277,1277,221
20230809,151200,47943059,1278,1279,1279,1278,736
20230809,151100,47002439,1280,1281,1281,1279,679
20230809,151000,46133347,1281,1281,1281,1281,0
20230809,150900,46133347,1281,1281,1281,1281,0
20230809,150800,46133347,1281,1281,1281,1281,0
20230809,150700,46133347,1281,1281,1281,1281,0
20230809,150600,46133347,1281,1281,1281,1281,0
20230809,150500,46133347,1281,1281,1281,1281,68
20230809,150400,46046239,1281,1281,1281,1281,0
20230809,150300,46046239,1281,1281,1281,1281,0
20230809,150200,46046239,1281,1281,1281,1281,700
20230809,150100,45149539,1281,1281,1281,1281,100
20230809,150000,45021439,1280,1280,1280,1280,0
20230809,145900,45021439,1280,1283,1283,1280,520
20230809,145800,44355833,1284,1284,1284,1284,46
20230809,145700,44296769,1285,1285,1285,1285,0
20230809,145600,44296769,1285,1285,1285,1285,0
20230809,145500,44296769,1285,1285,1285,1285,0
20230809,145400,44296769,1285,1285,1285,1285,0
20230809,145300,44296769,1285,1285,1285,1285,0
20230809,145200,44296769,1285,1285,1285,1285,36
20230809,145100,44250509,1285,1285,1285,1285,0
20230809,145000,44250509,1285,1285,1285,1285,500
20230809,144900,43608009,1285,1285,1285,1285,500
20230809,144800,42965509,1284,1284,1284,1284,0
20230809,144700,42965509,1284,1284,1284,1284,0
20230809,144600,42965509,1284,1284,1284,1284,0
20230809,144500,42965509,1284,1284,1284,1284,0
20230809,144400,42965509,1284,1284,1284,1284,0
20230809,144300,42965509,1284,1284,1284,1284,40
20230809,144200,42914149,1284,1284,1284,1284,0
20230809,144100,42914149,1284,1284,1284,1284,0
20230809,144000,42914149,1284,1284,1284,1284,0
20230809,143900,42914149,1284,1284,1284,1284,1
20230809,143800,42912865,1280,1280,1280,1280,0
20230809,143700,42912865,1280,1280,1280,1280,0
20230809,143600,42912865,1280,1280,1280,1280,0
20230809,143500,42912865,1280,1280,1280,1280,7
20230809,143400,42903905,1280,1280,1280,1280,203
20230809,143300,42644065,1278,1278,1278,1278,0
20230809,143200,42644065,1278,1278,1278,1278,0
20230809,143100,42644065,1278,1278,1278,1278,0
20230809,143000,42644065,1278,1281,1281,1278,400
20230809,142900,42132724,1281,1281,1281,1281,1
20230809,142800,42131443,1279,1279,1279,1279,0
20230809,142700,42131443,1279,1279,1279,1279,0
20230809,142600,42131443,1279,1279,1279,1279,24
20230809,142500,42100747,1279,1280,1280,1279,476
20230809,142400,41491895,1279,1279,1279,1279,0
20230809,142300,41491895,1279,1279,1279,1279,0
20230809,142200,41491895,1279,1279,1279,1279,0
20230809,142100,41491895,1279,1281,1281,1279,1070
20230809,142000,40122853,1280,1280,1280,1280,0
20230809,141900,40122853,1280,1284,1284,1280,212
20230809,141800,39851485,1281,1281,1281,1281,0
20230809,141700,39851485,1281,1281,1281,1281,0
20230809,141600,39851485,1281,1281,1281,1281,0
20230809,141500,39851485,1281,1281,1281,1281,100
20230809,141400,39723385,1281,1281,1281,1281,79
20230809,141300,39622186,1282,1282,1282,1282,50
20230809,141200,39558086,1280,1280,1280,1280,0
20230809,141100,39558086,1280,1280,1280,1280,0
20230809,141000,39558086,1280,1280,1280,1280,0
20230809,140900,39558086,1280,1280,1280,1280,0
20230809,140800,39558086,1280,1280,1280,1280,0
20230809,140700,39558086,1280,1280,1280,1280,0
20230809,140600,39558086,1280,1280,1280,1280,0
20230809,140500,39558086,1280,1280,1280,1280,0
20230809,140400,39558086,1280,1280,1280,1280,0
20230809,140300,39558086,1280,1280,1280,1280,0
20230809,140200,39558086,1280,1283,1283,1280,355
20230809,140100,39103666,1284,1284,1284,1284,0
20230809,140000,39103666,1284,1284,1284,1284,41
20230809,135900,39051022,1284,1284,1284,1284,0
20230809,135800,39051022,1284,1284,1284,1284,0
20230809,135700,39051022,1284,1284,1284,1284,0
20230809,135600,39051022,1284,1284,1284,1284,0
20230809,135500,39051022,1284,1284,1284,1284,1
20230809,135400,39049738,1284,1284,1284,1284,0
20230809,135300,39049738,1284,1284,1284,1284,0
20230809,135200,39049738,1284,1284,1284,1284,0
20230809,135100,39049738,1284,1284,1284,1284,100
20230809,135000,38921338,1284,1284,1284,1284,125
20230809,134900,38760838,1284,1284,1284,1284,0
20230809,134800,38760838,1284,1284,1284,1284,237
20230809,134700,38456530,1285,1285,1285,1285,3
20230809,134600,38452675,1285,1285,1285,1285,1
20230809,134500,38451390,1286,1286,1286,1286,0
20230809,134400,38451390,1286,1286,1286,1286,0
20230809,134300,38451390,1286,1286,1286,1286,0
20230809,134200,38451390,1286,1286,1286,1286,2
20230809,134100,38448818,1286,1286,1286,1286,0
20230809,134000,38448818,1286,1286,1286,1286,0
20230809,133900,38448818,1286,1286,1286,1286,0
20230809,133800,38448818,1286,1286,1286,1286,100
20230809,133700,38320218,1287,1287,1287,1287,0
20230809,133600,38320218,1287,1287,1287,1287,0
20230809,133500,38320218,1287,1287,1287,1287,0
20230809,133400,38320218,1287,1287,1287,1287,0
20230809,133300,38320218,1287,1287,1287,1287,20
20230809,133200,38294478,1285,1285,1285,1285,0
20230809,133100,38294478,1285,1285,1285,1285,0
20230809,133000,38294478,1285,1285,1285,1285,0
20230809,132900,38294478,1285,1285,1285,1285,100
20230809,132800,38165978,1285,1285,1285,1285,129
20230809,132700,38000213,1285,1285,1285,1285,0
20230809,132600,38000213,1285,1285,1285,1285,0
20230809,132500,38000213,1285,1285,1285,1285,0
20230809,132400,38000213,1285,1285,1285,1285,0
20230809,132300,38000213,1285,1285,1285,1285,0
20230809,132200,38000213,1285,1285,1285,1285,0
20230809,132100,38000213,1285,1285,1285,1285,0
20230809,132000,38000213,1285,1285,1285,1285,60
20230809,131900,37923113,1285,1285,1285,1285,0
20230809,131800,37923113,1285,1285,1285,1285,0
20230809,131700,37923113,1285,1285,1285,1285,0
20230809,131600,37923113,1285,1285,1285,1285,0
20230809,131500,37923113,1285,1285,1285,1285,0
20230809,131400,37923113,1285,1285,1285,1285,0
20230809,131300,37923113,1285,1285,1285,1285,0
20230809,131200,37923113,1285,1285,1285,1285,0
20230809,131100,37923113,1285,1285,1285,1285,10
20230809,131000,37910263,1285,1285,1285,1285,1
20230809,130900,37908978,1285,1285,1285,1285,0
20230809,130800,37908978,1285,1285,1285,1285,0
20230809,130700,37908978,1285,1285,1285,1285,110
20230809,130600,37767628,1286,1286,1286,1286,0
20230809,130500,37767628,1286,1286,1286,1286,0
20230809,130400,37767628,1286,1286,1286,1286,0
20230809,130300,37767628,1286,1287,1287,1286,2
20230809,130200,37765055,1288,1288,1288,1288,0
20230809,130100,37765055,1288,1288,1288,1288,15
20230809,130000,37745735,1288,1288,1288,1288,1
20230809,125900,37744447,1287,1287,1287,1287,24
20230809,125800,37713559,1286,1285,1286,1285,356
20230809,125700,37256098,1284,1284,1284,1284,8
20230809,125600,37245826,1284,1284,1284,1284,0
20230809,125500,37245826,1284,1284,1284,1284,0
20230809,125400,37245826,1284,1284,1284,1284,200
20230809,125300,36989026,1285,1285,1285,1285,10
20230809,125200,36976176,1285,1285,1285,1285,0
20230809,125100,36976176,1285,1285,1285,1285,0
20230809,125000,36976176,1285,1285,1285,1285,0
20230809,124900,36976176,1285,1285,1285,1285,0
20230809,124800,36976176,1285,1285,1285,1285,0
20230809,124700,36976176,1285,1285,1285,1285,0
20230809,124600,36976176,1285,1287,1287,1285,3
20230809,124500,36972318,1288,1286,1288,1286,100
20230809,124400,36843578,1281,1281,1281,1281,0
20230809,124300,36843578,1281,1281,1281,1281,0
20230809,124200,36843578,1281,1281,1281,1281,0
20230809,124100,36843578,1281,1281,1281,1281,0
20230809,124000,36843578,1281,1281,1281,1281,0
20230809,123900,36843578,1281,1281,1281,1281,0
20230809,123800,36843578,1281,1282,1282,1281,4
20230809,123700,36838452,1283,1283,1283,1283,31
20230809,123600,36798679,1284,1285,1285,1284,125
20230809,123500,36638085,1286,1288,1288,1286,3
20230809,123400,36634224,1289,1289,1289,1289,0
20230809,123300,36634224,1289,1289,1289,1289,0
20230809,123200,36634224,1289,1289,1289,1289,0
20230809,123100,36634224,1289,1289,1289,1289,0
20230809,123000,36634224,1289,1289,1289,1289,0
20230809,122900,36634224,1289,1289,1289,1289,1
20230809,122800,36632935,1290,1290,1290,1290,0
20230809,122700,36632935,1290,1290,1290,1290,0
20230809,122600,36632935,1290,1290,1290,1290,0
20230809,122500,36632935,1290,1290,1290,1290,0
20230809,122400,36632935,1290,1290,1290,1290,0
20230809,122300,36632935,1290,1290,1290,1290,0
20230809,122200,36632935,1290,1290,1290,1290,1
20230809,122100,36631645,1290,1290,1290,1290,0
20230809,122000,36631645,1290,1290,1290,1290,0
20230809,121900,36631645,1290,1290,1290,1290,0
20230809,121800,36631645,1290,1290,1290,1290,0
20230809,121700,36631645,1290,1290,1290,1290,0
20230809,121600,36631645,1290,1290,1290,1290,0
20230809,121500,36631645,1290,1290,1290,1290,0
20230809,121400,36631645,1290,1290,1290,1290,0
20230809,121300,36631645,1290,1290,1290,1290,0
20230809,121200,36631645,1290,1290,1290,1290,0
20230809,121100,36631645,1290,1290,1290,1290,0
20230809,121000,36631645,1290,1290,1290,1290,0
20230809,120900,36631645,1290,1290,1290,1290,0
20230809,120800,36631645,1290,1290,1290,1290,0
20230809,120700,36631645,1290,1290,1290,1290,0
20230809,120600,36631645,1290,1290,1290,1290,0
20230809,120500,36631645,1290,1290,1290,1290,0
20230809,120400,36631645,1290,1290,1290,1290,0
20230809,120300,36631645,1290,1290,1290,1290,0
20230809,120200,36631645,1290,1290,1290,1290,1
20230809,120100,36630355,1291,1291,1291,1291,1
20230809,120000,36629064,1290,1290,1290,1290,0
20230809,115900,36629064,1290,1290,1290,1290,265
20230809,115800,36287214,1289,1287,1289,1287,135
20230809,115700,36113371,1285,1285,1285,1285,0
20230809,115600,36113371,1285,1285,1285,1285,1
20230809,115500,36112086,1285,1285,1285,1285,0
20230809,115400,36112086,1285,1285,1285,1285,1
20230809,115300,36110801,1287,1287,1287,1287,1
20230809,115200,36109514,1284,1286,1286,1284,3
20230809,115100,36105659,1287,1285,1287,1285,4
20230809,115000,36100514,1285,1285,1285,1285,1
20230809,114900,36099229,1281,1281,1281,1281,0
20230809,114800,36099229,1281,1284,1284,1272,1509
20230809,114700,34172332,1285,1285,1285,1285,1
20230809,114600,34171047,1286,1286,1286,1286,1
20230809,114500,34169761,1287,1287,1287,1287,0
20230809,114400,34169761,1287,1287,1287,1287,0
20230809,114300,34169761,1287,1288,1288,1287,2
20230809,114200,34167186,1289,1289,1289,1289,0
20230809,114100,34167186,1289,1289,1289,1289,0
20230809,114000,34167186,1289,1289,1289,1289,0
20230809,113900,34167186,1289,1289,1289,1289,0
20230809,113800,34167186,1289,1289,1289,1289,1
20230809,113700,34165897,1289,1289,1289,1289,0
20230809,113600,34165897,1289,1285,1289,1285,11
20230809,113500,34151758,1284,1284,1284,1284,0
20230809,113400,34151758,1284,1283,1284,1283,77
20230809,113300,34052900,1283,1283,1283,1283,0
20230809,113200,34052900,1283,1283,1283,1283,0
20230809,113100,34052900,1283,1283,1283,1283,0
20230809,113000,34052900,1283,1283,1283,1283,0
20230809,112900,34052900,1283,1283,1283,1283,190
20230809,112800,33809130,1283,1283,1283,1283,0
20230809,112700,33809130,1283,1283,1283,1283,100
20230809,112600,33680830,1284,1284,1284,1284,0
20230809,112500,33680830,1284,1284,1284,1284,33
20230809,112400,33638458,1284,1284,1284,1284,0
20230809,112300,33638458,1284,1284,1284,1284,0
20230809,112200,33638458,1284,1284,1284,1284,67
20230809,112100,33552430,1285,1287,1287,1285,154
20230809,112000,33354537,1289,1289,1289,1289,32
20230809,111900,33313289,1289,1289,1289,1289,67
20230809,111800,33226926,1289,1289,1289,1289,110
20230809,111700,33085136,1290,1291,1291,1290,2290
20230809,111600,30131035,1290,1288,1290,1288,410
20230809,111500,29602847,1288,1288,1288,1288,0
20230809,111400,29602847,1288,1288,1288,1288,0
20230809,111300,29602847,1288,1288,1288,1288,0
20230809,111200,29602847,1288,1288,1288,1288,0
20230809,111100,29602847,1288,1286,1288,1285,375
20230809,111000,29120553,1286,1285,1286,1283,315
20230809,110900,28715795,1285,1285,1285,1285,0
20230809,110800,28715795,1285,1285,1285,1285,0
20230809,110700,28715795,1285,1285,1285,1285,0
20230809,110600,28715795,1285,1285,1285,1285,0
20230809,110500,28715795,1285,1285,1285,1285,1
20230809,110400,28714510,1284,1284,1284,1284,1
20230809,110300,28713226,1284,1284,1284,1284,1
20230809,110200,28711942,1278,1278,1278,1278,0
20230809,110100,28711942,1278,1278,1278,1278,0
20230809,110000,28711942,1278,1278,1278,1278,0
20230809,105900,28711942,1278,1278,1278,1278,0
20230809,105800,28711942,1278,1278,1278,1278,40
20230809,105700,28660822,1278,1278,1278,1278,0
20230809,105600,28660822,1278,1285,1285,1278,10
20230809,105500,28648014,1286,1286,1286,1286,0
20230809,105400,28648014,1286,1286,1286,1286,0
20230809,105300,28648014,1286,1286,1286,1286,0
20230809,105200,28648014,1286,1286,1286,1286,1
20230809,105100,28646728,1277,1277,1277,1277,0
20230809,105000,28646728,1277,1277,1277,1277,0
20230809,104900,28646728,1277,1277,1277,1277,0
20230809,104800,28646728,1277,1277,1277,1277,0
20230809,104700,28646728,1277,1285,1285,1277,1301
20230809,104600,26985298,1276,1286,1286,1276,40
20230809,104500,26934204,1287,1287,1288,1287,3
20230809,104400,26930342,1277,1277,1277,1277,0
20230809,104300,26930342,1277,1277,1277,1277,1
20230809,104200,26929065,1276,1276,1276,1276,0
20230809,104100,26929065,1276,1283,1288,1276,96
20230809,104000,26806308,1283,1283,1283,1283,0
20230809,103900,26806308,1283,1279,1283,1279,11
20230809,103800,26792235,1281,1281,1281,1281,1
20230809,103700,26790954,1279,1277,1279,1277,5
20230809,103600,26784567,1278,1275,1278,1275,2450
20230809,103500,23660785,1273,1272,1273,1272,3952
20230809,103400,18633840,1272,1272,1272,1272,3263
20230809,103300,14483304,1272,1272,1272,1272,0
20230809,103200,14483304,1272,1270,1272,1270,503
20230809,103100,13843909,1270,1270,1270,1270,1
20230809,103000,13842639,1257,1257,1257,1257,0
20230809,102900,13842639,1257,1257,1257,1257,0
20230809,102800,13842639,1257,1257,1257,1257,0
20230809,102700,13842639,1257,1269,1269,1257,65
20230809,102600,13760847,1270,1270,1270,1270,0
20230809,102500,13760847,1270,1270,1270,1270,0
20230809,102400,13760847,1270,1270,1270,1270,0
20230809,102300,13760847,1270,1270,1270,1270,0
20230809,102200,13760847,1270,1270,1270,1270,0
20230809,102100,13760847,1270,1270,1270,1270,0
20230809,102000,13760847,1270,1270,1270,1270,6
20230809,101900,13753227,1271,1271,1271,1271,1015
20230809,101800,12463162,1271,1271,1271,1271,0
20230809,101700,12463162,1271,1271,1271,1271,0
20230809,101600,12463162,1271,1271,1271,1271,0
20230809,101500,12463162,1271,1271,1271,1271,0
20230809,101400,12463162,1271,1274,1274,1271,4
20230809,101300,12458072,1275,1275,1275,1275,0
20230809,101200,12458072,1275,1265,1275,1265,1849
20230809,101100,10103337,1265,1265,1265,1265,40
20230809,101000,10052737,1265,1265,1265,1265,600
20230809,100900,9293737,1265,1265,1265,1265,0
20230809,100800,9293737,1265,1265,1265,1265,0
20230809,100700,9293737,1265,1265,1265,1265,0
20230809,100600,9293737,1265,1265,1265,1265,100
20230809,100500,9167237,1264,1264,1264,1264,0
20230809,100400,9167237,1264,1264,1264,1264,0
20230809,100300,9167237,1264,1262,1264,1262,517
20230809,100200,8514587,1260,1260,1260,1260,20
20230809,100100,8489387,1260,1260,1260,1260,1
20230809,100000,8488127,1262,1262,1262,1262,0
20230809,095900,8488127,1262,1262,1262,1262,19
20230809,095800,8464149,1262,1262,1262,1262,0
20230809,095700,8464149,1262,1260,1262,1260,25
20230809,095600,8432627,1260,1260,1260,1260,128
20230809,095500,8271347,1260,1260,1260,1260,0
20230809,095400,8271347,1260,1260,1260,1260,16
20230809,095300,8251187,1260,1261,1261,1260,90
20230809,095200,8137786,1262,1260,1262,1260,2
20230809,095100,8135264,1260,1260,1260,1260,50
20230809,095000,8072264,1260,1260,1260,1260,60
20230809,094900,7996664,1260,1260,1260,1260,0
20230809,094800,7996664,1260,1260,1260,1260,0
20230809,094700,7996664,1260,1260,1260,1260,11
20230809,094600,7982804,1260,1260,1260,1260,0
20230809,094500,7982804,1260,1260,1260,1260,0
20230809,094400,7982804,1260,1260,1260,1260,3944
20230809,094300,3013364,1260,1260,1260,1260,0
20230809,094200,3013364,1260,1260,1260,1260,0
20230809,094100,3013364,1260,1262,1262,1260,60
20230809,094000,2937761,1263,1263,1263,1263,0
20230809,093900,2937761,1263,1263,1263,1263,0
20230809,093800,2937761,1263,1263,1263,1263,0
20230809,093700,2937761,1263,1263,1263,1263,0
20230809,093600,2937761,1263,1263,1263,1263,300
20230809,093500,2558861,1263,1263,1263,1263,1
20230809,093400,2557598,1263,1263,1263,1263,0
20230809,093300,2557598,1263,1263,1263,1263,3
20230809,093200,2553809,1263,1263,1263,1263,3
20230809,093100,2550020,1262,1262,1262,1262,0
20230809,093000,2550020,1262,1262,1262,1262,0
20230809,092900,2550020,1262,1262,1262,1262,0
20230809,092800,2550020,1262,1262,1262,1262,0
20230809,092700,2550020,1262,1262,1262,1262,1
20230809,092600,2548758,1263,1263,1263,1263,0
20230809,092500,2548758,1263,1263,1263,1263,0
20230809,092400,2548758,1263,1263,1263,1263,1
20230809,092300,2547495,1263,1263,1263,1263,0
20230809,092200,2547495,1263,1263,1263,1263,0
20230809,092100,2547495,1263,1263,1263,1263,1
20230809,092000,2546232,1264,1264,1264,1264,0
20230809,091900,2546232,1264,1264,1264,1264,1
20230809,091800,2544968,1262,1262,1262,1262,1
20230809,091700,2543706,1256,1263,1263,1256,600
20230809,091600,1789003,1264,1264,1264,1264,1
20230809,091500,1787739,1263,1263,1263,1263,0
20230809,091400,1787739,1263,1263,1263,1263,0
20230809,091300,1787739,1263,1263,1263,1263,0
20230809,091200,1787739,1263,1263,1263,1263,0
20230809,091100,1787739,1263,1263,1263,1263,0
20230809,091000,1787739,1263,1263,1263,1263,0
20230809,090900,1787739,1263,1264,1264,1263,2
20230809,090800,1785212,1265,1265,1265,1265,0
20230809,090700,1785212,1265,1265,1265,1265,0
20230809,090600,1785212,1265,1265,1265,1265,1
20230809,090500,1783947,1259,1259,1259,1259,195
20230809,090400,1538442,1258,1258,1259,1258,401
20230809,090300,1033610,1257,1257,1257,1257,3
20230809,090200,1029839,1259,1257,1259,1256,16
20230809,090100,1009716,1257,1257,1257,1257,1
20230809,090000,1008459,1259,1259,1259,1259,801