KissMeData/044480/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,191700,101105531,1281,1281,1281,1281,4481
20230817,191600,101105531,1281,1281,1281,1281,0
20230817,191500,101105531,1281,1281,1281,1281,0
20230817,191400,101105531,1281,1281,1281,1281,0
20230817,191300,101105531,1281,1281,1281,1281,0
20230817,191200,101105531,1281,1281,1281,1281,0
20230817,191100,101105531,1281,1281,1281,1281,0
20230817,191000,101105531,1281,1281,1281,1281,0
20230817,190900,101105531,1281,1281,1281,1281,0
20230817,190800,101105531,1281,1281,1281,1281,0
20230817,190700,101105531,1281,1281,1281,1281,0
20230817,190600,101105531,1281,1281,1281,1281,0
20230817,190500,101105531,1281,1281,1281,1281,0
20230817,190400,101105531,1281,1281,1281,1281,0
20230817,190300,101105531,1281,1281,1281,1281,0
20230817,190200,101105531,1281,1281,1281,1281,0
20230817,190100,101105531,1281,1281,1281,1281,0
20230817,190000,101105531,1281,1281,1281,1281,0
20230817,185900,101105531,1281,1281,1281,1281,0
20230817,185800,101105531,1281,1281,1281,1281,0
20230817,185700,101105531,1281,1281,1281,1281,0
20230817,185600,101105531,1281,1281,1281,1281,0
20230817,185500,101105531,1281,1281,1281,1281,0
20230817,185400,101105531,1281,1281,1281,1281,0
20230817,185300,101105531,1281,1281,1281,1281,0
20230817,185200,101105531,1281,1281,1281,1281,0
20230817,185100,101105531,1281,1281,1281,1281,0
20230817,185000,101105531,1281,1281,1281,1281,0
20230817,184900,101105531,1281,1281,1281,1281,0
20230817,184800,101105531,1281,1281,1281,1281,0
20230817,184700,101105531,1281,1281,1281,1281,4481
20230817,184600,101105531,1281,1281,1281,1281,0
20230817,184500,101105531,1281,1281,1281,1281,0
20230817,184400,101105531,1281,1281,1281,1281,0
20230817,184300,101105531,1281,1281,1281,1281,0
20230817,184200,101105531,1281,1281,1281,1281,0
20230817,184100,101105531,1281,1281,1281,1281,0
20230817,184000,101105531,1281,1281,1281,1281,0
20230817,183900,101105531,1281,1281,1281,1281,0
20230817,183800,101105531,1281,1281,1281,1281,0
20230817,183700,101105531,1281,1281,1281,1281,0
20230817,183600,101105531,1281,1281,1281,1281,0
20230817,183500,101105531,1281,1281,1281,1281,0
20230817,183400,101105531,1281,1281,1281,1281,0
20230817,183300,101105531,1281,1281,1281,1281,0
20230817,183200,101105531,1281,1281,1281,1281,0
20230817,183100,101105531,1281,1281,1281,1281,0
20230817,183000,101105531,1281,1281,1281,1281,0
20230817,182900,101105531,1281,1281,1281,1281,0
20230817,182800,101105531,1281,1281,1281,1281,0
20230817,182700,101105531,1281,1281,1281,1281,0
20230817,182600,101105531,1281,1281,1281,1281,0
20230817,182500,101105531,1281,1281,1281,1281,0
20230817,182400,101105531,1281,1281,1281,1281,0
20230817,182300,101105531,1281,1281,1281,1281,0
20230817,182200,101105531,1281,1281,1281,1281,0
20230817,182100,101105531,1281,1281,1281,1281,0
20230817,182000,101105531,1281,1281,1281,1281,0
20230817,181900,101105531,1281,1281,1281,1281,0
20230817,181800,101105531,1281,1281,1281,1281,0
20230817,181700,101105531,1281,1281,1281,1281,4481
20230817,181600,101105531,1281,1281,1281,1281,0
20230817,181500,101105531,1281,1281,1281,1281,0
20230817,181400,101105531,1281,1281,1281,1281,0
20230817,181300,101105531,1281,1281,1281,1281,0
20230817,181200,101105531,1281,1281,1281,1281,0
20230817,181100,101105531,1281,1281,1281,1281,0
20230817,181000,101105531,1281,1281,1281,1281,0
20230817,180900,101105531,1281,1281,1281,1281,0
20230817,180800,101105531,1281,1281,1281,1281,0
20230817,180700,101105531,1281,1281,1281,1281,0
20230817,180600,101105531,1281,1281,1281,1281,0
20230817,180500,101105531,1281,1281,1281,1281,0
20230817,180400,101105531,1281,1281,1281,1281,0
20230817,180300,101105531,1281,1281,1281,1281,0
20230817,180200,101105531,1281,1281,1281,1281,0
20230817,180100,101105531,1281,1281,1281,1281,0
20230817,180000,101105531,1281,1281,1281,1281,0
20230817,175900,101105531,1281,1281,1281,1281,0
20230817,175800,101105531,1281,1281,1281,1281,0
20230817,175700,101105531,1281,1281,1281,1281,0
20230817,175600,101105531,1281,1281,1281,1281,0
20230817,175500,101105531,1281,1281,1281,1281,0
20230817,175400,101105531,1281,1281,1281,1281,0
20230817,175300,101105531,1281,1281,1281,1281,0
20230817,175200,101105531,1281,1281,1281,1281,0
20230817,175100,101105531,1281,1281,1281,1281,0
20230817,175000,101105531,1281,1281,1281,1281,0
20230817,174900,101105531,1281,1281,1281,1281,0
20230817,174800,101105531,1281,1281,1281,1281,0
20230817,174700,101105531,1281,1281,1281,1281,4481
20230817,174600,101105531,1281,1281,1281,1281,0
20230817,174500,101105531,1281,1281,1281,1281,0
20230817,174400,101105531,1281,1281,1281,1281,0
20230817,174300,101105531,1281,1281,1281,1281,0
20230817,174200,101105531,1281,1281,1281,1281,0
20230817,174100,101105531,1281,1281,1281,1281,0
20230817,174000,101105531,1281,1281,1281,1281,0
20230817,173900,101105531,1281,1281,1281,1281,0
20230817,173800,101105531,1281,1281,1281,1281,0
20230817,173700,101105531,1281,1281,1281,1281,0
20230817,173600,101105531,1281,1281,1281,1281,0
20230817,173500,101105531,1281,1281,1281,1281,0
20230817,173400,101105531,1281,1281,1281,1281,0
20230817,173300,101105531,1281,1281,1281,1281,0
20230817,173200,101105531,1281,1281,1281,1281,0
20230817,173100,101105531,1281,1281,1281,1281,0
20230817,173000,101105531,1281,1281,1281,1281,0
20230817,172900,101105531,1281,1281,1281,1281,0
20230817,172800,101105531,1281,1281,1281,1281,0
20230817,172700,101105531,1281,1281,1281,1281,0
20230817,172600,101105531,1281,1281,1281,1281,0
20230817,172500,101105531,1281,1281,1281,1281,0
20230817,172400,101105531,1281,1281,1281,1281,0
20230817,172300,101105531,1281,1281,1281,1281,0
20230817,172200,101105531,1281,1281,1281,1281,0
20230817,172100,101105531,1281,1281,1281,1281,0
20230817,172000,101105531,1281,1281,1281,1281,0
20230817,171900,101105531,1281,1281,1281,1281,0
20230817,171800,101105531,1281,1281,1281,1281,0
20230817,171700,101105531,1281,1281,1281,1281,4481
20230817,171600,101105531,1281,1281,1281,1281,0
20230817,171500,101105531,1281,1281,1281,1281,0
20230817,171400,101105531,1281,1281,1281,1281,0
20230817,171300,101105531,1281,1281,1281,1281,0
20230817,171200,101105531,1281,1281,1281,1281,0
20230817,171100,101105531,1281,1281,1281,1281,0
20230817,171000,101105531,1281,1281,1281,1281,0
20230817,170900,101105531,1281,1281,1281,1281,0
20230817,170800,101105531,1281,1281,1281,1281,0
20230817,170700,101105531,1281,1281,1281,1281,0
20230817,170600,101105531,1281,1281,1281,1281,0
20230817,170500,101105531,1281,1281,1281,1281,0
20230817,170400,101105531,1281,1281,1281,1281,0
20230817,170300,101105531,1281,1281,1281,1281,0
20230817,170200,101105531,1281,1281,1281,1281,0
20230817,170100,101105531,1281,1281,1281,1281,0
20230817,170000,101105531,1281,1281,1281,1281,0
20230817,165900,101105531,1281,1281,1281,1281,0
20230817,165800,101105531,1281,1281,1281,1281,0
20230817,165700,101105531,1281,1281,1281,1281,0
20230817,165600,101105531,1281,1281,1281,1281,0
20230817,165500,101105531,1281,1281,1281,1281,0
20230817,165400,101105531,1281,1281,1281,1281,0
20230817,165300,101105531,1281,1281,1281,1281,0
20230817,165200,101105531,1281,1281,1281,1281,0
20230817,165100,101105531,1281,1281,1281,1281,0
20230817,165000,101105531,1281,1281,1281,1281,0
20230817,164900,101105531,1281,1281,1281,1281,0
20230817,164800,101105531,1281,1281,1281,1281,0
20230817,164700,101105531,1281,1281,1281,1281,4481
20230817,164600,101105531,1281,1281,1281,1281,0
20230817,164500,101105531,1281,1281,1281,1281,0
20230817,164400,101105531,1281,1281,1281,1281,0
20230817,164300,101105531,1281,1281,1281,1281,0
20230817,164200,101105531,1281,1281,1281,1281,0
20230817,164100,101105531,1281,1281,1281,1281,0
20230817,164000,101105531,1281,1281,1281,1281,0
20230817,163900,101105531,1281,1281,1281,1281,0
20230817,163800,101105531,1281,1281,1281,1281,0
20230817,163700,101105531,1281,1281,1281,1281,0
20230817,163600,101105531,1281,1281,1281,1281,0
20230817,163500,101105531,1281,1281,1281,1281,0
20230817,163400,101105531,1281,1281,1281,1281,0
20230817,163300,101105531,1281,1281,1281,1281,0
20230817,163200,101105531,1281,1281,1281,1281,0
20230817,163100,101105531,1281,1281,1281,1281,0
20230817,163000,101105531,1281,1281,1281,1281,0
20230817,162900,101105531,1281,1281,1281,1281,0
20230817,162800,101105531,1281,1281,1281,1281,0
20230817,162700,101105531,1281,1281,1281,1281,0
20230817,162600,101105531,1281,1281,1281,1281,0
20230817,162500,101105531,1281,1281,1281,1281,0
20230817,162400,101105531,1281,1281,1281,1281,0
20230817,162300,101105531,1281,1281,1281,1281,0
20230817,162200,101105531,1281,1281,1281,1281,0
20230817,162100,101105531,1281,1281,1281,1281,0
20230817,162000,101105531,1281,1281,1281,1281,0
20230817,161900,101105531,1281,1281,1281,1281,0
20230817,161800,101105531,1281,1281,1281,1281,0
20230817,161700,101105531,1281,1281,1281,1281,4481
20230817,161600,101105531,1281,1281,1281,1281,0
20230817,161500,101105531,1281,1281,1281,1281,0
20230817,161400,101105531,1281,1281,1281,1281,0
20230817,161300,101105531,1281,1281,1281,1281,0
20230817,161200,101105531,1281,1281,1281,1281,0
20230817,161100,101105531,1281,1281,1281,1281,0
20230817,161000,101105531,1281,1281,1281,1281,0
20230817,160900,101105531,1281,1281,1281,1281,0
20230817,160800,101105531,1281,1281,1281,1281,0
20230817,160700,101105531,1281,1281,1281,1281,0
20230817,160600,101105531,1281,1281,1281,1281,0
20230817,160500,101105531,1281,1281,1281,1281,0
20230817,160400,101105531,1281,1281,1281,1281,0
20230817,160300,101105531,1281,1281,1281,1281,0
20230817,160200,101105531,1281,1281,1281,1281,0
20230817,160100,101105531,1281,1281,1281,1281,0
20230817,160000,101105531,1281,1281,1281,1281,0
20230817,155900,101105531,1281,1281,1281,1281,0
20230817,155800,101105531,1281,1281,1281,1281,0
20230817,155700,101105531,1281,1281,1281,1281,0
20230817,155600,101105531,1281,1281,1281,1281,0
20230817,155500,101105531,1281,1281,1281,1281,0
20230817,155400,101105531,1281,1281,1281,1281,0
20230817,155300,101105531,1281,1281,1281,1281,0
20230817,155200,101105531,1281,1281,1281,1281,0
20230817,155100,101105531,1281,1281,1281,1281,0
20230817,155000,101105531,1281,1281,1281,1281,0
20230817,154900,101105531,1281,1281,1281,1281,0
20230817,154800,101105531,1281,1281,1281,1281,0
20230817,154700,101105531,1281,1281,1281,1281,4481
20230817,154600,101105531,1281,1281,1281,1281,0
20230817,154500,101105531,1281,1281,1281,1281,0
20230817,154400,101105531,1281,1281,1281,1281,0
20230817,154300,101105531,1281,1281,1281,1281,0
20230817,154200,101105531,1281,1281,1281,1281,0
20230817,154100,101105531,1281,1281,1281,1281,0
20230817,154000,101105531,1281,1281,1281,1281,0
20230817,153900,101105531,1281,1281,1281,1281,0
20230817,153800,101105531,1281,1281,1281,1281,0
20230817,153700,101105531,1281,1281,1281,1281,0
20230817,153600,101105531,1281,1281,1281,1281,0
20230817,153500,101105531,1281,1281,1281,1281,0
20230817,153400,101105531,1281,1281,1281,1281,0
20230817,153300,101105531,1281,1281,1281,1281,0
20230817,153200,101105531,1281,1281,1281,1281,0
20230817,153100,101105531,1281,1281,1281,1281,0
20230817,153000,101105531,1281,1281,1281,1281,4481
20230817,152900,95365370,1273,1273,1273,1273,0
20230817,152800,95365370,1273,1273,1273,1273,0
20230817,152700,95365370,1273,1273,1273,1273,0
20230817,152600,95365370,1273,1273,1273,1273,0
20230817,152500,95365370,1273,1273,1273,1273,0
20230817,152400,95365370,1273,1273,1273,1273,0
20230817,152300,95365370,1273,1273,1273,1273,0
20230817,152200,95365370,1273,1273,1273,1273,0
20230817,152100,95365370,1273,1273,1273,1273,0
20230817,152000,95365370,1273,1273,1273,1273,0
20230817,151900,95365370,1273,1274,1275,1268,1352
20230817,151800,93647042,1274,1271,1274,1269,803
20230817,151700,92626214,1272,1274,1278,1272,2552
20230817,151600,89374623,1277,1265,1277,1265,13432
20230817,151500,72362623,1223,1223,1223,1223,0
20230817,151400,72362623,1223,1223,1223,1223,0
20230817,151300,72362623,1223,1299,1299,1223,14634
20230817,151200,53806827,1300,1300,1300,1300,0
20230817,151100,53806827,1300,1300,1300,1300,0
20230817,151000,53806827,1300,1300,1300,1300,0
20230817,150900,53806827,1300,1300,1300,1300,0
20230817,150800,53806827,1300,1299,1300,1299,1000
20230817,150700,52506871,1294,1294,1294,1294,14
20230817,150600,52488755,1296,1296,1296,1296,0
20230817,150500,52488755,1296,1296,1296,1296,0
20230817,150400,52488755,1296,1296,1296,1296,0
20230817,150300,52488755,1296,1296,1296,1296,0
20230817,150200,52488755,1296,1296,1296,1296,0
20230817,150100,52488755,1296,1296,1296,1296,0
20230817,150000,52488755,1296,1296,1296,1296,599
20230817,145900,51712451,1305,1305,1305,1305,0
20230817,145800,51712451,1305,1305,1305,1305,0
20230817,145700,51712451,1305,1305,1305,1305,0
20230817,145600,51712451,1305,1305,1305,1305,0
20230817,145500,51712451,1305,1304,1305,1304,10
20230817,145400,51699406,1293,1293,1293,1293,677
20230817,145300,50824045,1303,1300,1303,1291,9351
20230817,145200,38727454,1300,1300,1300,1300,0
20230817,145100,38727454,1300,1300,1300,1300,0
20230817,145000,38727454,1300,1300,1300,1300,0
20230817,144900,38727454,1300,1300,1300,1300,0
20230817,144800,38727454,1300,1300,1300,1300,0
20230817,144700,38727454,1300,1300,1300,1300,0
20230817,144600,38727454,1300,1300,1300,1300,0
20230817,144500,38727454,1300,1300,1300,1300,0
20230817,144400,38727454,1300,1300,1300,1300,0
20230817,144300,38727454,1300,1300,1300,1300,0
20230817,144200,38727454,1300,1300,1300,1300,0
20230817,144100,38727454,1300,1300,1300,1300,0
20230817,144000,38727454,1300,1300,1300,1300,0
20230817,143900,38727454,1300,1300,1300,1300,0
20230817,143800,38727454,1300,1300,1300,1300,0
20230817,143700,38727454,1300,1301,1301,1300,250
20230817,143600,38402252,1306,1306,1306,1306,2
20230817,143500,38399640,1309,1309,1309,1309,0
20230817,143400,38399640,1309,1309,1309,1309,0
20230817,143300,38399640,1309,1309,1309,1309,0
20230817,143200,38399640,1309,1309,1309,1309,0
20230817,143100,38399640,1309,1309,1309,1309,0
20230817,143000,38399640,1309,1301,1309,1300,501
20230817,142900,37748231,1309,1309,1309,1309,0
20230817,142800,37748231,1309,1309,1309,1309,0
20230817,142700,37748231,1309,1309,1309,1309,0
20230817,142600,37748231,1309,1309,1309,1309,0
20230817,142500,37748231,1309,1309,1309,1309,0
20230817,142400,37748231,1309,1309,1309,1309,0
20230817,142300,37748231,1309,1309,1309,1309,0
20230817,142200,37748231,1309,1309,1309,1309,0
20230817,142100,37748231,1309,1309,1309,1309,0
20230817,142000,37748231,1309,1309,1309,1309,0
20230817,141900,37748231,1309,1309,1309,1309,0
20230817,141800,37748231,1309,1309,1309,1309,0
20230817,141700,37748231,1309,1309,1309,1309,1
20230817,141600,37746922,1300,1300,1300,1300,0
20230817,141500,37746922,1300,1300,1300,1300,0
20230817,141400,37746922,1300,1300,1300,1300,0
20230817,141300,37746922,1300,1300,1300,1300,0
20230817,141200,37746922,1300,1300,1300,1300,0
20230817,141100,37746922,1300,1300,1300,1300,0
20230817,141000,37746922,1300,1300,1300,1300,0
20230817,140900,37746922,1300,1300,1300,1300,0
20230817,140800,37746922,1300,1300,1300,1300,1
20230817,140700,37745622,1300,1300,1300,1300,0
20230817,140600,37745622,1300,1300,1300,1300,0
20230817,140500,37745622,1300,1300,1300,1300,0
20230817,140400,37745622,1300,1300,1300,1300,0
20230817,140300,37745622,1300,1300,1300,1300,0
20230817,140200,37745622,1300,1300,1300,1300,0
20230817,140100,37745622,1300,1300,1300,1300,0
20230817,140000,37745622,1300,1300,1300,1300,0
20230817,135900,37745622,1300,1300,1300,1300,0
20230817,135800,37745622,1300,1300,1300,1300,0
20230817,135700,37745622,1300,1300,1300,1300,0
20230817,135600,37745622,1300,1300,1300,1300,0
20230817,135500,37745622,1300,1301,1301,1300,700
20230817,135400,36835508,1301,1301,1301,1301,102
20230817,135300,36702806,1310,1310,1310,1310,0
20230817,135200,36702806,1310,1310,1310,1310,0
20230817,135100,36702806,1310,1310,1310,1310,0
20230817,135000,36702806,1310,1310,1310,1310,0
20230817,134900,36702806,1310,1310,1310,1310,0
20230817,134800,36702806,1310,1310,1310,1310,0
20230817,134700,36702806,1310,1310,1310,1310,0
20230817,134600,36702806,1310,1310,1310,1310,0
20230817,134500,36702806,1310,1310,1310,1310,0
20230817,134400,36702806,1310,1310,1310,1310,0
20230817,134300,36702806,1310,1310,1310,1310,0
20230817,134200,36702806,1310,1310,1310,1310,0
20230817,134100,36702806,1310,1310,1310,1310,0
20230817,134000,36702806,1310,1310,1310,1310,0
20230817,133900,36702806,1310,1310,1310,1310,0
20230817,133800,36702806,1310,1310,1310,1310,0
20230817,133700,36702806,1310,1310,1310,1310,0
20230817,133600,36702806,1310,1310,1310,1310,0
20230817,133500,36702806,1310,1310,1310,1310,0
20230817,133400,36702806,1310,1310,1310,1310,0
20230817,133300,36702806,1310,1310,1310,1310,0
20230817,133200,36702806,1310,1310,1310,1310,0
20230817,133100,36702806,1310,1310,1310,1310,0
20230817,133000,36702806,1310,1310,1310,1310,1
20230817,132900,36701496,1300,1301,1301,1300,1828
20230817,132800,34324793,1301,1300,1301,1300,160
20230817,132700,34116773,1311,1311,1311,1300,122
20230817,132600,33958119,1300,1299,1300,1299,62
20230817,132500,33877521,1300,1300,1300,1299,103
20230817,132400,33743624,1300,1301,1303,1299,88
20230817,132300,33629147,1299,1299,1301,1299,52
20230817,132200,33561544,1300,1307,1307,1300,138
20230817,132100,33381978,1307,1308,1308,1307,6
20230817,132000,33374131,1309,1310,1310,1309,10
20230817,131900,33361036,1311,1311,1311,1311,13
20230817,131800,33343993,1311,1311,1311,1311,0
20230817,131700,33343993,1311,1311,1311,1311,0
20230817,131600,33343993,1311,1311,1311,1311,0
20230817,131500,33343993,1311,1311,1311,1311,0
20230817,131400,33343993,1311,1311,1311,1311,0
20230817,131300,33343993,1311,1311,1311,1311,0
20230817,131200,33343993,1311,1311,1311,1311,0
20230817,131100,33343993,1311,1311,1311,1311,0
20230817,131000,33343993,1311,1311,1311,1311,0
20230817,130900,33343993,1311,1311,1311,1311,2
20230817,130800,33341371,1311,1311,1311,1311,0
20230817,130700,33341371,1311,1311,1311,1311,0
20230817,130600,33341371,1311,1311,1311,1311,0
20230817,130500,33341371,1311,1311,1311,1311,0
20230817,130400,33341371,1311,1311,1311,1311,0
20230817,130300,33341371,1311,1311,1311,1311,0
20230817,130200,33341371,1311,1311,1311,1311,0
20230817,130100,33341371,1311,1311,1311,1311,0
20230817,130000,33341371,1311,1311,1311,1311,263
20230817,125900,32996578,1303,1303,1303,1303,0
20230817,125800,32996578,1303,1303,1303,1303,0
20230817,125700,32996578,1303,1303,1303,1303,215
20230817,125600,32716433,1303,1303,1303,1303,0
20230817,125500,32716433,1303,1303,1303,1303,0
20230817,125400,32716433,1303,1303,1303,1303,0
20230817,125300,32716433,1303,1308,1308,1303,103
20230817,125200,32581959,1309,1309,1309,1309,0
20230817,125100,32581959,1309,1309,1309,1309,0
20230817,125000,32581959,1309,1309,1309,1309,0
20230817,124900,32581959,1309,1309,1309,1309,0
20230817,124800,32581959,1309,1309,1309,1309,69
20230817,124700,32491638,1309,1309,1309,1309,0
20230817,124600,32491638,1309,1309,1309,1309,0
20230817,124500,32491638,1309,1309,1309,1309,4
20230817,124400,32486402,1307,1307,1307,1307,0
20230817,124300,32486402,1307,1307,1307,1307,199
20230817,124200,32226309,1307,1307,1307,1307,1301
20230817,124100,30525902,1307,1307,1307,1307,0
20230817,124000,30525902,1307,1307,1307,1307,0
20230817,123900,30525902,1307,1307,1307,1307,0
20230817,123800,30525902,1307,1307,1307,1307,0
20230817,123700,30525902,1307,1307,1307,1307,1
20230817,123600,30524595,1300,1300,1300,1300,1047
20230817,123500,29163495,1300,1306,1306,1300,2139
20230817,123400,26370795,1307,1307,1307,1307,0
20230817,123300,26370795,1307,1307,1307,1307,0
20230817,123200,26370795,1307,1307,1307,1307,0
20230817,123100,26370795,1307,1307,1307,1307,0
20230817,123000,26370795,1307,1307,1307,1307,0
20230817,122900,26370795,1307,1307,1307,1307,0
20230817,122800,26370795,1307,1307,1307,1307,0
20230817,122700,26370795,1307,1307,1307,1307,0
20230817,122600,26370795,1307,1307,1307,1307,0
20230817,122500,26370795,1307,1307,1307,1307,0
20230817,122400,26370795,1307,1307,1307,1307,0
20230817,122300,26370795,1307,1303,1307,1302,198
20230817,122200,26112483,1304,1304,1304,1304,0
20230817,122100,26112483,1304,1291,1304,1281,378
20230817,122000,25626038,1303,1303,1303,1303,0
20230817,121900,25626038,1303,1303,1303,1303,25
20230817,121800,25593463,1302,1302,1302,1302,10
20230817,121700,25580443,1304,1304,1304,1304,0
20230817,121600,25580443,1304,1304,1304,1304,0
20230817,121500,25580443,1304,1304,1304,1304,0
20230817,121400,25580443,1304,1304,1304,1304,780
20230817,121300,24563323,1304,1304,1304,1304,0
20230817,121200,24563323,1304,1303,1304,1303,114
20230817,121100,24414687,1293,1293,1293,1293,0
20230817,121000,24414687,1293,1293,1293,1293,2
20230817,120900,24412101,1304,1304,1304,1304,0
20230817,120800,24412101,1304,1304,1304,1304,0
20230817,120700,24412101,1304,1304,1304,1304,0
20230817,120600,24412101,1304,1304,1304,1304,0
20230817,120500,24412101,1304,1304,1304,1304,0
20230817,120400,24412101,1304,1304,1304,1304,0
20230817,120300,24412101,1304,1304,1304,1304,26
20230817,120200,24378197,1307,1307,1307,1307,0
20230817,120100,24378197,1307,1307,1307,1307,0
20230817,120000,24378197,1307,1307,1307,1307,0
20230817,115900,24378197,1307,1307,1307,1307,0
20230817,115800,24378197,1307,1307,1307,1307,0
20230817,115700,24378197,1307,1307,1307,1307,0
20230817,115600,24378197,1307,1307,1307,1307,0
20230817,115500,24378197,1307,1307,1307,1307,0
20230817,115400,24378197,1307,1307,1307,1307,0
20230817,115300,24378197,1307,1307,1307,1307,0
20230817,115200,24378197,1307,1307,1307,1307,0
20230817,115100,24378197,1307,1307,1307,1307,0
20230817,115000,24378197,1307,1307,1307,1307,0
20230817,114900,24378197,1307,1307,1307,1307,0
20230817,114800,24378197,1307,1307,1307,1307,0
20230817,114700,24378197,1307,1307,1307,1307,0
20230817,114600,24378197,1307,1307,1307,1307,0
20230817,114500,24378197,1307,1307,1307,1307,0
20230817,114400,24378197,1307,1307,1307,1307,0
20230817,114300,24378197,1307,1307,1307,1307,0
20230817,114200,24378197,1307,1307,1307,1307,0
20230817,114100,24378197,1307,1307,1307,1307,0
20230817,114000,24378197,1307,1298,1307,1298,400
20230817,113900,23856203,1306,1306,1306,1306,0
20230817,113800,23856203,1306,1306,1306,1306,0
20230817,113700,23856203,1306,1306,1306,1306,0
20230817,113600,23856203,1306,1306,1306,1306,0
20230817,113500,23856203,1306,1306,1306,1306,0
20230817,113400,23856203,1306,1306,1306,1306,0
20230817,113300,23856203,1306,1306,1306,1306,0
20230817,113200,23856203,1306,1306,1306,1306,0
20230817,113100,23856203,1306,1306,1306,1306,0
20230817,113000,23856203,1306,1306,1306,1306,0
20230817,112900,23856203,1306,1306,1306,1306,0
20230817,112800,23856203,1306,1306,1306,1306,0
20230817,112700,23856203,1306,1306,1306,1306,0
20230817,112600,23856203,1306,1301,1306,1301,8
20230817,112500,23845764,1288,1288,1288,1288,40
20230817,112400,23794244,1301,1301,1301,1301,0
20230817,112300,23794244,1301,1301,1301,1301,0
20230817,112200,23794244,1301,1301,1301,1301,0
20230817,112100,23794244,1301,1298,1301,1298,300
20230817,112000,23404756,1298,1295,1298,1295,20
20230817,111900,23378817,1283,1283,1283,1283,225
20230817,111800,23090142,1283,1285,1285,1283,573
20230817,111700,22354714,1285,1295,1295,1285,500
20230817,111600,21711539,1301,1301,1301,1301,0
20230817,111500,21711539,1301,1301,1301,1301,0
20230817,111400,21711539,1301,1301,1301,1301,0
20230817,111300,21711539,1301,1301,1301,1301,0
20230817,111200,21711539,1301,1301,1301,1301,0
20230817,111100,21711539,1301,1301,1301,1301,0
20230817,111000,21711539,1301,1301,1301,1301,0
20230817,110900,21711539,1301,1301,1301,1301,1
20230817,110800,21710238,1303,1303,1303,1303,0
20230817,110700,21710238,1303,1303,1303,1303,0
20230817,110600,21710238,1303,1303,1303,1303,0
20230817,110500,21710238,1303,1303,1303,1303,0
20230817,110400,21710238,1303,1303,1303,1303,0
20230817,110300,21710238,1303,1303,1303,1303,0
20230817,110200,21710238,1303,1303,1303,1303,0
20230817,110100,21710238,1303,1303,1303,1303,0
20230817,110000,21710238,1303,1303,1303,1303,0
20230817,105900,21710238,1303,1303,1303,1303,0
20230817,105800,21710238,1303,1303,1303,1303,0
20230817,105700,21710238,1303,1303,1303,1303,0
20230817,105600,21710238,1303,1303,1303,1303,0
20230817,105500,21710238,1303,1303,1303,1303,0
20230817,105400,21710238,1303,1303,1303,1303,0
20230817,105300,21710238,1303,1303,1303,1303,0
20230817,105200,21710238,1303,1303,1303,1303,0
20230817,105100,21710238,1303,1303,1303,1303,0
20230817,105000,21710238,1303,1303,1303,1303,0
20230817,104900,21710238,1303,1303,1303,1303,0
20230817,104800,21710238,1303,1303,1303,1303,0
20230817,104700,21710238,1303,1303,1303,1303,0
20230817,104600,21710238,1303,1303,1303,1303,0
20230817,104500,21710238,1303,1303,1303,1303,0
20230817,104400,21710238,1303,1303,1303,1303,0
20230817,104300,21710238,1303,1303,1303,1303,1
20230817,104200,21708935,1296,1296,1296,1296,208
20230817,104100,21439367,1307,1307,1307,1307,0
20230817,104000,21439367,1307,1307,1307,1307,0
20230817,103900,21439367,1307,1307,1307,1307,0
20230817,103800,21439367,1307,1307,1307,1307,0
20230817,103700,21439367,1307,1307,1307,1307,0
20230817,103600,21439367,1307,1307,1307,1307,0
20230817,103500,21439367,1307,1307,1307,1307,0
20230817,103400,21439367,1307,1307,1307,1307,0
20230817,103300,21439367,1307,1307,1307,1307,0
20230817,103200,21439367,1307,1307,1307,1307,0
20230817,103100,21439367,1307,1307,1307,1307,0
20230817,103000,21439367,1307,1307,1307,1307,0
20230817,102900,21439367,1307,1307,1307,1307,0
20230817,102800,21439367,1307,1301,1307,1299,166
20230817,102700,21223119,1302,1293,1302,1293,289
20230817,102600,20848348,1299,1299,1299,1299,0
20230817,102500,20848348,1299,1291,1299,1291,5
20230817,102400,20841873,1289,1278,1289,1278,85
20230817,102300,20733232,1275,1275,1275,1275,0
20230817,102200,20733232,1275,1296,1299,1275,1842
20230817,102100,18371397,1297,1297,1297,1297,0
20230817,102000,18371397,1297,1297,1297,1297,0
20230817,101900,18371397,1297,1297,1297,1297,0
20230817,101800,18371397,1297,1297,1297,1297,0
20230817,101700,18371397,1297,1297,1297,1297,0
20230817,101600,18371397,1297,1297,1297,1297,0
20230817,101500,18371397,1297,1297,1297,1297,0
20230817,101400,18371397,1297,1297,1297,1297,0
20230817,101300,18371397,1297,1297,1297,1297,0
20230817,101200,18371397,1297,1293,1297,1293,8
20230817,101100,18361049,1293,1298,1298,1293,3
20230817,101000,18357165,1294,1294,1294,1294,21
20230817,100900,18329991,1297,1298,1298,1297,35
20230817,100800,18284576,1301,1301,1301,1301,0
20230817,100700,18284576,1301,1301,1301,1301,0
20230817,100600,18284576,1301,1295,1301,1295,195
20230817,100500,18032039,1293,1293,1293,1293,1
20230817,100400,18030746,1291,1281,1291,1281,108
20230817,100300,17892388,1289,1289,1289,1289,1
20230817,100200,17891099,1287,1287,1287,1287,0
20230817,100100,17891099,1287,1287,1287,1287,1
20230817,100000,17889812,1285,1290,1290,1270,1824
20230817,095900,15557897,1291,1292,1292,1291,2107
20230817,095800,12836649,1291,1292,1292,1291,1000
20230817,095700,11545349,1304,1304,1304,1304,0
20230817,095600,11545349,1304,1304,1304,1304,0
20230817,095500,11545349,1304,1304,1304,1304,0
20230817,095400,11545349,1304,1303,1304,1303,99
20230817,095300,11416300,1303,1303,1303,1303,1
20230817,095200,11414997,1291,1291,1291,1291,0
20230817,095100,11414997,1291,1305,1305,1291,1500
20230817,095000,9466547,1310,1310,1310,1310,0
20230817,094900,9466547,1310,1310,1310,1310,0
20230817,094800,9466547,1310,1309,1310,1309,51
20230817,094700,9399738,1311,1311,1311,1311,0
20230817,094600,9399738,1311,1311,1311,1311,0
20230817,094500,9399738,1311,1311,1311,1311,0
20230817,094400,9399738,1311,1311,1311,1311,0
20230817,094300,9399738,1311,1311,1311,1311,0
20230817,094200,9399738,1311,1311,1311,1311,10
20230817,094100,9386628,1311,1311,1311,1311,0
20230817,094000,9386628,1311,1311,1311,1311,0
20230817,093900,9386628,1311,1311,1311,1311,0
20230817,093800,9386628,1311,1311,1311,1311,0
20230817,093700,9386628,1311,1311,1311,1311,0
20230817,093600,9386628,1311,1311,1311,1311,0
20230817,093500,9386628,1311,1299,1311,1299,397
20230817,093400,8870236,1300,1300,1303,1299,3195
20230817,093300,4716203,1300,1302,1302,1281,1081
20230817,093200,3320381,1310,1310,1310,1310,0
20230817,093100,3320381,1310,1303,1310,1302,87
20230817,093000,3207017,1312,1307,1312,1307,78
20230817,092900,3104794,1302,1302,1302,1302,0
20230817,092800,3104794,1302,1302,1302,1302,0
20230817,092700,3104794,1302,1302,1302,1302,0
20230817,092600,3104794,1302,1302,1302,1302,0
20230817,092500,3104794,1302,1302,1302,1302,13
20230817,092400,3087868,1307,1307,1307,1307,1
20230817,092300,3086561,1301,1301,1301,1301,0
20230817,092200,3086561,1301,1301,1301,1301,0
20230817,092100,3086561,1301,1301,1301,1301,263
20230817,092000,2744398,1301,1308,1308,1300,86
20230817,091900,2632431,1312,1312,1312,1312,0
20230817,091800,2632431,1312,1312,1312,1312,0
20230817,091700,2632431,1312,1312,1312,1312,0
20230817,091600,2632431,1312,1312,1312,1312,0
20230817,091500,2632431,1312,1312,1312,1312,0
20230817,091400,2632431,1312,1312,1312,1312,0
20230817,091300,2632431,1312,1312,1312,1312,0
20230817,091200,2632431,1312,1312,1312,1312,0
20230817,091100,2632431,1312,1312,1312,1312,0
20230817,091000,2632431,1312,1312,1312,1312,0
20230817,090900,2632431,1312,1312,1312,1312,0
20230817,090800,2632431,1312,1312,1312,1312,0
20230817,090700,2632431,1312,1312,1312,1312,1
20230817,090600,2631119,1301,1304,1315,1300,1460
20230817,090500,730378,1303,1303,1303,1303,1
20230817,090400,729075,1305,1305,1305,1305,1
20230817,090300,727770,1317,1295,1317,1295,17
20230817,090200,705546,1308,1292,1308,1292,150
20230817,090100,511730,1318,1318,1318,1318,0
20230817,090000,511730,1318,1291,1318,1291,394