KissMeData/225430/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,202000,50457801,1149,1149,1149,1149,372
20230811,201900,50457801,1149,1149,1149,1149,0
20230811,201800,50457801,1149,1149,1149,1149,0
20230811,201700,50457801,1149,1149,1149,1149,0
20230811,201600,50457801,1149,1149,1149,1149,0
20230811,201500,50457801,1149,1149,1149,1149,0
20230811,201400,50457801,1149,1149,1149,1149,0
20230811,201300,50457801,1149,1149,1149,1149,0
20230811,201200,50457801,1149,1149,1149,1149,0
20230811,201100,50457801,1149,1149,1149,1149,0
20230811,201000,50457801,1149,1149,1149,1149,0
20230811,200900,50457801,1149,1149,1149,1149,0
20230811,200800,50457801,1149,1149,1149,1149,0
20230811,200700,50457801,1149,1149,1149,1149,0
20230811,200600,50457801,1149,1149,1149,1149,0
20230811,200500,50457801,1149,1149,1149,1149,0
20230811,200400,50457801,1149,1149,1149,1149,0
20230811,200300,50457801,1149,1149,1149,1149,0
20230811,200200,50457801,1149,1149,1149,1149,0
20230811,200100,50457801,1149,1149,1149,1149,0
20230811,200000,50457801,1149,1149,1149,1149,0
20230811,195900,50457801,1149,1149,1149,1149,0
20230811,195800,50457801,1149,1149,1149,1149,0
20230811,195700,50457801,1149,1149,1149,1149,0
20230811,195600,50457801,1149,1149,1149,1149,0
20230811,195500,50457801,1149,1149,1149,1149,0
20230811,195400,50457801,1149,1149,1149,1149,0
20230811,195300,50457801,1149,1149,1149,1149,0
20230811,195200,50457801,1149,1149,1149,1149,0
20230811,195100,50457801,1149,1149,1149,1149,0
20230811,195000,50457801,1149,1149,1149,1149,372
20230811,194900,50457801,1149,1149,1149,1149,0
20230811,194800,50457801,1149,1149,1149,1149,0
20230811,194700,50457801,1149,1149,1149,1149,0
20230811,194600,50457801,1149,1149,1149,1149,0
20230811,194500,50457801,1149,1149,1149,1149,0
20230811,194400,50457801,1149,1149,1149,1149,0
20230811,194300,50457801,1149,1149,1149,1149,0
20230811,194200,50457801,1149,1149,1149,1149,0
20230811,194100,50457801,1149,1149,1149,1149,0
20230811,194000,50457801,1149,1149,1149,1149,0
20230811,193900,50457801,1149,1149,1149,1149,0
20230811,193800,50457801,1149,1149,1149,1149,0
20230811,193700,50457801,1149,1149,1149,1149,0
20230811,193600,50457801,1149,1149,1149,1149,0
20230811,193500,50457801,1149,1149,1149,1149,0
20230811,193400,50457801,1149,1149,1149,1149,0
20230811,193300,50457801,1149,1149,1149,1149,0
20230811,193200,50457801,1149,1149,1149,1149,0
20230811,193100,50457801,1149,1149,1149,1149,0
20230811,193000,50457801,1149,1149,1149,1149,0
20230811,192900,50457801,1149,1149,1149,1149,0
20230811,192800,50457801,1149,1149,1149,1149,0
20230811,192700,50457801,1149,1149,1149,1149,0
20230811,192600,50457801,1149,1149,1149,1149,0
20230811,192500,50457801,1149,1149,1149,1149,0
20230811,192400,50457801,1149,1149,1149,1149,0
20230811,192300,50457801,1149,1149,1149,1149,0
20230811,192200,50457801,1149,1149,1149,1149,0
20230811,192100,50457801,1149,1149,1149,1149,0
20230811,192000,50457801,1149,1149,1149,1149,372
20230811,191900,50457801,1149,1149,1149,1149,0
20230811,191800,50457801,1149,1149,1149,1149,0
20230811,191700,50457801,1149,1149,1149,1149,0
20230811,191600,50457801,1149,1149,1149,1149,0
20230811,191500,50457801,1149,1149,1149,1149,0
20230811,191400,50457801,1149,1149,1149,1149,0
20230811,191300,50457801,1149,1149,1149,1149,0
20230811,191200,50457801,1149,1149,1149,1149,0
20230811,191100,50457801,1149,1149,1149,1149,0
20230811,191000,50457801,1149,1149,1149,1149,0
20230811,190900,50457801,1149,1149,1149,1149,0
20230811,190800,50457801,1149,1149,1149,1149,0
20230811,190700,50457801,1149,1149,1149,1149,0
20230811,190600,50457801,1149,1149,1149,1149,0
20230811,190500,50457801,1149,1149,1149,1149,0
20230811,190400,50457801,1149,1149,1149,1149,0
20230811,190300,50457801,1149,1149,1149,1149,0
20230811,190200,50457801,1149,1149,1149,1149,0
20230811,190100,50457801,1149,1149,1149,1149,0
20230811,190000,50457801,1149,1149,1149,1149,0
20230811,185900,50457801,1149,1149,1149,1149,0
20230811,185800,50457801,1149,1149,1149,1149,0
20230811,185700,50457801,1149,1149,1149,1149,0
20230811,185600,50457801,1149,1149,1149,1149,0
20230811,185500,50457801,1149,1149,1149,1149,0
20230811,185400,50457801,1149,1149,1149,1149,0
20230811,185300,50457801,1149,1149,1149,1149,0
20230811,185200,50457801,1149,1149,1149,1149,0
20230811,185100,50457801,1149,1149,1149,1149,0
20230811,185000,50457801,1149,1149,1149,1149,372
20230811,184900,50457801,1149,1149,1149,1149,0
20230811,184800,50457801,1149,1149,1149,1149,0
20230811,184700,50457801,1149,1149,1149,1149,0
20230811,184600,50457801,1149,1149,1149,1149,0
20230811,184500,50457801,1149,1149,1149,1149,0
20230811,184400,50457801,1149,1149,1149,1149,0
20230811,184300,50457801,1149,1149,1149,1149,0
20230811,184200,50457801,1149,1149,1149,1149,0
20230811,184100,50457801,1149,1149,1149,1149,0
20230811,184000,50457801,1149,1149,1149,1149,0
20230811,183900,50457801,1149,1149,1149,1149,0
20230811,183800,50457801,1149,1149,1149,1149,0
20230811,183700,50457801,1149,1149,1149,1149,0
20230811,183600,50457801,1149,1149,1149,1149,0
20230811,183500,50457801,1149,1149,1149,1149,0
20230811,183400,50457801,1149,1149,1149,1149,0
20230811,183300,50457801,1149,1149,1149,1149,0
20230811,183200,50457801,1149,1149,1149,1149,0
20230811,183100,50457801,1149,1149,1149,1149,0
20230811,183000,50457801,1149,1149,1149,1149,0
20230811,182900,50457801,1149,1149,1149,1149,0
20230811,182800,50457801,1149,1149,1149,1149,0
20230811,182700,50457801,1149,1149,1149,1149,0
20230811,182600,50457801,1149,1149,1149,1149,0
20230811,182500,50457801,1149,1149,1149,1149,0
20230811,182400,50457801,1149,1149,1149,1149,0
20230811,182300,50457801,1149,1149,1149,1149,0
20230811,182200,50457801,1149,1149,1149,1149,0
20230811,182100,50457801,1149,1149,1149,1149,0
20230811,182000,50457801,1149,1149,1149,1149,372
20230811,181900,50457801,1149,1149,1149,1149,0
20230811,181800,50457801,1149,1149,1149,1149,0
20230811,181700,50457801,1149,1149,1149,1149,0
20230811,181600,50457801,1149,1149,1149,1149,0
20230811,181500,50457801,1149,1149,1149,1149,0
20230811,181400,50457801,1149,1149,1149,1149,0
20230811,181300,50457801,1149,1149,1149,1149,0
20230811,181200,50457801,1149,1149,1149,1149,0
20230811,181100,50457801,1149,1149,1149,1149,0
20230811,181000,50457801,1149,1149,1149,1149,0
20230811,180900,50457801,1149,1149,1149,1149,0
20230811,180800,50457801,1149,1149,1149,1149,0
20230811,180700,50457801,1149,1149,1149,1149,0
20230811,180600,50457801,1149,1149,1149,1149,0
20230811,180500,50457801,1149,1149,1149,1149,0
20230811,180400,50457801,1149,1149,1149,1149,0
20230811,180300,50457801,1149,1149,1149,1149,0
20230811,180200,50457801,1149,1149,1149,1149,0
20230811,180100,50457801,1149,1149,1149,1149,0
20230811,180000,50457801,1149,1149,1149,1149,0
20230811,175900,50457801,1149,1149,1149,1149,0
20230811,175800,50457801,1149,1149,1149,1149,0
20230811,175700,50457801,1149,1149,1149,1149,0
20230811,175600,50457801,1149,1149,1149,1149,0
20230811,175500,50457801,1149,1149,1149,1149,0
20230811,175400,50457801,1149,1149,1149,1149,0
20230811,175300,50457801,1149,1149,1149,1149,0
20230811,175200,50457801,1149,1149,1149,1149,0
20230811,175100,50457801,1149,1149,1149,1149,0
20230811,175000,50457801,1149,1149,1149,1149,372
20230811,174900,50457801,1149,1149,1149,1149,0
20230811,174800,50457801,1149,1149,1149,1149,0
20230811,174700,50457801,1149,1149,1149,1149,0
20230811,174600,50457801,1149,1149,1149,1149,0
20230811,174500,50457801,1149,1149,1149,1149,0
20230811,174400,50457801,1149,1149,1149,1149,0
20230811,174300,50457801,1149,1149,1149,1149,0
20230811,174200,50457801,1149,1149,1149,1149,0
20230811,174100,50457801,1149,1149,1149,1149,0
20230811,174000,50457801,1149,1149,1149,1149,0
20230811,173900,50457801,1149,1149,1149,1149,0
20230811,173800,50457801,1149,1149,1149,1149,0
20230811,173700,50457801,1149,1149,1149,1149,0
20230811,173600,50457801,1149,1149,1149,1149,0
20230811,173500,50457801,1149,1149,1149,1149,0
20230811,173400,50457801,1149,1149,1149,1149,0
20230811,173300,50457801,1149,1149,1149,1149,0
20230811,173200,50457801,1149,1149,1149,1149,0
20230811,173100,50457801,1149,1149,1149,1149,0
20230811,173000,50457801,1149,1149,1149,1149,0
20230811,172900,50457801,1149,1149,1149,1149,0
20230811,172800,50457801,1149,1149,1149,1149,0
20230811,172700,50457801,1149,1149,1149,1149,0
20230811,172600,50457801,1149,1149,1149,1149,0
20230811,172500,50457801,1149,1149,1149,1149,0
20230811,172400,50457801,1149,1149,1149,1149,0
20230811,172300,50457801,1149,1149,1149,1149,0
20230811,172200,50457801,1149,1149,1149,1149,0
20230811,172100,50457801,1149,1149,1149,1149,0
20230811,172000,50457801,1149,1149,1149,1149,372
20230811,171900,50457801,1149,1149,1149,1149,0
20230811,171800,50457801,1149,1149,1149,1149,0
20230811,171700,50457801,1149,1149,1149,1149,0
20230811,171600,50457801,1149,1149,1149,1149,0
20230811,171500,50457801,1149,1149,1149,1149,0
20230811,171400,50457801,1149,1149,1149,1149,0
20230811,171300,50457801,1149,1149,1149,1149,0
20230811,171200,50457801,1149,1149,1149,1149,0
20230811,171100,50457801,1149,1149,1149,1149,0
20230811,171000,50457801,1149,1149,1149,1149,0
20230811,170900,50457801,1149,1149,1149,1149,0
20230811,170800,50457801,1149,1149,1149,1149,0
20230811,170700,50457801,1149,1149,1149,1149,0
20230811,170600,50457801,1149,1149,1149,1149,0
20230811,170500,50457801,1149,1149,1149,1149,0
20230811,170400,50457801,1149,1149,1149,1149,0
20230811,170300,50457801,1149,1149,1149,1149,0
20230811,170200,50457801,1149,1149,1149,1149,0
20230811,170100,50457801,1149,1149,1149,1149,0
20230811,170000,50457801,1149,1149,1149,1149,0
20230811,165900,50457801,1149,1149,1149,1149,0
20230811,165800,50457801,1149,1149,1149,1149,0
20230811,165700,50457801,1149,1149,1149,1149,0
20230811,165600,50457801,1149,1149,1149,1149,0
20230811,165500,50457801,1149,1149,1149,1149,0
20230811,165400,50457801,1149,1149,1149,1149,0
20230811,165300,50457801,1149,1149,1149,1149,0
20230811,165200,50457801,1149,1149,1149,1149,0
20230811,165100,50457801,1149,1149,1149,1149,0
20230811,165000,50457801,1149,1149,1149,1149,372
20230811,164900,50457801,1149,1149,1149,1149,0
20230811,164800,50457801,1149,1149,1149,1149,0
20230811,164700,50457801,1149,1149,1149,1149,0
20230811,164600,50457801,1149,1149,1149,1149,0
20230811,164500,50457801,1149,1149,1149,1149,0
20230811,164400,50457801,1149,1149,1149,1149,0
20230811,164300,50457801,1149,1149,1149,1149,0
20230811,164200,50457801,1149,1149,1149,1149,0
20230811,164100,50457801,1149,1149,1149,1149,0
20230811,164000,50457801,1149,1149,1149,1149,0
20230811,163900,50457801,1149,1149,1149,1149,0
20230811,163800,50457801,1149,1149,1149,1149,0
20230811,163700,50457801,1149,1149,1149,1149,0
20230811,163600,50457801,1149,1149,1149,1149,0
20230811,163500,50457801,1149,1149,1149,1149,0
20230811,163400,50457801,1149,1149,1149,1149,0
20230811,163300,50457801,1149,1149,1149,1149,0
20230811,163200,50457801,1149,1149,1149,1149,0
20230811,163100,50457801,1149,1149,1149,1149,0
20230811,163000,50457801,1149,1149,1149,1149,0
20230811,162900,50457801,1149,1149,1149,1149,0
20230811,162800,50457801,1149,1149,1149,1149,0
20230811,162700,50457801,1149,1149,1149,1149,0
20230811,162600,50457801,1149,1149,1149,1149,0
20230811,162500,50457801,1149,1149,1149,1149,0
20230811,162400,50457801,1149,1149,1149,1149,0
20230811,162300,50457801,1149,1149,1149,1149,0
20230811,162200,50457801,1149,1149,1149,1149,0
20230811,162100,50457801,1149,1149,1149,1149,0
20230811,162000,50457801,1149,1149,1149,1149,372
20230811,161900,50457801,1149,1149,1149,1149,0
20230811,161800,50457801,1149,1149,1149,1149,0
20230811,161700,50457801,1149,1149,1149,1149,0
20230811,161600,50457801,1149,1149,1149,1149,0
20230811,161500,50457801,1149,1149,1149,1149,0
20230811,161400,50457801,1149,1149,1149,1149,0
20230811,161300,50457801,1149,1149,1149,1149,0
20230811,161200,50457801,1149,1149,1149,1149,0
20230811,161100,50457801,1149,1149,1149,1149,0
20230811,161000,50457801,1149,1149,1149,1149,0
20230811,160900,50457801,1149,1149,1149,1149,0
20230811,160800,50457801,1149,1149,1149,1149,0
20230811,160700,50457801,1149,1149,1149,1149,0
20230811,160600,50457801,1149,1149,1149,1149,0
20230811,160500,50457801,1149,1149,1149,1149,0
20230811,160400,50457801,1149,1149,1149,1149,0
20230811,160300,50457801,1149,1149,1149,1149,0
20230811,160200,50457801,1149,1149,1149,1149,0
20230811,160100,50457801,1149,1149,1149,1149,0
20230811,160000,50457801,1149,1149,1149,1149,0
20230811,155900,50457801,1149,1149,1149,1149,0
20230811,155800,50457801,1149,1149,1149,1149,0
20230811,155700,50457801,1149,1149,1149,1149,0
20230811,155600,50457801,1149,1149,1149,1149,0
20230811,155500,50457801,1149,1149,1149,1149,0
20230811,155400,50457801,1149,1149,1149,1149,0
20230811,155300,50457801,1149,1149,1149,1149,0
20230811,155200,50457801,1149,1149,1149,1149,0
20230811,155100,50457801,1149,1149,1149,1149,0
20230811,155000,50457801,1149,1149,1149,1149,372
20230811,154900,50457801,1149,1149,1149,1149,0
20230811,154800,50457801,1149,1149,1149,1149,0
20230811,154700,50457801,1149,1149,1149,1149,0
20230811,154600,50457801,1149,1149,1149,1149,0
20230811,154500,50457801,1149,1149,1149,1149,0
20230811,154400,50457801,1149,1149,1149,1149,0
20230811,154300,50457801,1149,1149,1149,1149,0
20230811,154200,50457801,1149,1149,1149,1149,0
20230811,154100,50457801,1149,1149,1149,1149,0
20230811,154000,50457801,1149,1149,1149,1149,0
20230811,153900,50457801,1149,1149,1149,1149,0
20230811,153800,50457801,1149,1149,1149,1149,0
20230811,153700,50457801,1149,1149,1149,1149,0
20230811,153600,50457801,1149,1149,1149,1149,0
20230811,153500,50457801,1149,1149,1149,1149,0
20230811,153400,50457801,1149,1149,1149,1149,0
20230811,153300,50457801,1149,1149,1149,1149,0
20230811,153200,50457801,1149,1149,1149,1149,0
20230811,153100,50457801,1149,1149,1149,1149,0
20230811,153000,50457801,1149,1149,1149,1149,372
20230811,152900,50030373,1149,1149,1149,1149,0
20230811,152800,50030373,1149,1149,1149,1149,0
20230811,152700,50030373,1149,1149,1149,1149,0
20230811,152600,50030373,1149,1149,1149,1149,0
20230811,152500,50030373,1149,1149,1149,1149,0
20230811,152400,50030373,1149,1149,1149,1149,0
20230811,152300,50030373,1149,1149,1149,1149,0
20230811,152200,50030373,1149,1149,1149,1149,0
20230811,152100,50030373,1149,1149,1149,1149,0
20230811,152000,50030373,1149,1149,1149,1149,0
20230811,151900,50030373,1149,1149,1149,1149,0
20230811,151800,50030373,1149,1149,1149,1149,0
20230811,151700,50030373,1149,1144,1149,1144,2796
20230811,151600,46831744,1144,1144,1144,1144,0
20230811,151500,46831744,1144,1147,1147,1144,2952
20230811,151400,43451644,1149,1149,1149,1149,0
20230811,151300,43451644,1149,1149,1149,1149,0
20230811,151200,43451644,1149,1149,1149,1149,2
20230811,151100,43449346,1149,1149,1149,1149,0
20230811,151000,43449346,1149,1149,1149,1149,0
20230811,150900,43449346,1149,1149,1149,1149,0
20230811,150800,43449346,1149,1149,1149,1149,0
20230811,150700,43449346,1149,1149,1149,1149,3
20230811,150600,43445899,1149,1149,1149,1149,0
20230811,150500,43445899,1149,1149,1149,1149,0
20230811,150400,43445899,1149,1149,1149,1149,0
20230811,150300,43445899,1149,1149,1149,1149,0
20230811,150200,43445899,1149,1149,1149,1149,98
20230811,150100,43333297,1151,1151,1151,1151,0
20230811,150000,43333297,1151,1151,1151,1151,1
20230811,145900,43332146,1150,1150,1150,1150,54
20230811,145800,43270046,1150,1150,1150,1150,36
20230811,145700,43228646,1150,1150,1150,1150,0
20230811,145600,43228646,1150,1150,1150,1150,33
20230811,145500,43190696,1150,1150,1150,1150,18
20230811,145400,43169996,1146,1146,1146,1146,0
20230811,145300,43169996,1146,1146,1146,1146,0
20230811,145200,43169996,1146,1146,1146,1146,0
20230811,145100,43169996,1146,1146,1146,1146,0
20230811,145000,43169996,1146,1147,1147,1146,1000
20230811,144900,42023909,1147,1149,1149,1147,300
20230811,144800,41679379,1150,1150,1150,1150,0
20230811,144700,41679379,1150,1150,1150,1150,0
20230811,144600,41679379,1150,1150,1150,1150,0
20230811,144500,41679379,1150,1150,1150,1150,18
20230811,144400,41658679,1150,1150,1150,1150,48
20230811,144300,41603479,1150,1150,1150,1150,39
20230811,144200,41558629,1150,1150,1150,1150,56
20230811,144100,41494229,1150,1150,1150,1150,11
20230811,144000,41481579,1149,1149,1149,1149,0
20230811,143900,41481579,1149,1149,1149,1149,0
20230811,143800,41481579,1149,1149,1149,1149,0
20230811,143700,41481579,1149,1149,1149,1149,0
20230811,143600,41481579,1149,1149,1149,1149,0
20230811,143500,41481579,1149,1149,1149,1149,0
20230811,143400,41481579,1149,1149,1149,1149,0
20230811,143300,41481579,1149,1149,1149,1149,6
20230811,143200,41474685,1149,1149,1149,1149,0
20230811,143100,41474685,1149,1149,1149,1149,0
20230811,143000,41474685,1149,1149,1149,1149,0
20230811,142900,41474685,1149,1149,1149,1149,0
20230811,142800,41474685,1149,1149,1149,1149,0
20230811,142700,41474685,1149,1149,1149,1149,0
20230811,142600,41474685,1149,1149,1149,1149,0
20230811,142500,41474685,1149,1150,1150,1149,2035
20230811,142400,39135706,1151,1151,1151,1151,657
20230811,142300,38379499,1151,1151,1151,1151,0
20230811,142200,38379499,1151,1151,1151,1151,100
20230811,142100,38264399,1151,1151,1151,1151,143
20230811,142000,38099806,1151,1151,1151,1151,100
20230811,141900,37984706,1150,1150,1150,1150,11
20230811,141800,37972056,1150,1150,1150,1150,0
20230811,141700,37972056,1150,1150,1150,1150,0
20230811,141600,37972056,1150,1150,1150,1150,0
20230811,141500,37972056,1150,1150,1150,1150,0
20230811,141400,37972056,1150,1150,1150,1150,0
20230811,141300,37972056,1150,1150,1150,1150,0
20230811,141200,37972056,1150,1150,1150,1150,0
20230811,141100,37972056,1150,1150,1150,1150,0
20230811,141000,37972056,1150,1150,1150,1150,0
20230811,140900,37972056,1150,1150,1150,1150,0
20230811,140800,37972056,1150,1151,1151,1150,4007
20230811,140700,33363617,1155,1155,1155,1155,0
20230811,140600,33363617,1155,1155,1155,1155,0
20230811,140500,33363617,1155,1155,1155,1155,0
20230811,140400,33363617,1155,1155,1155,1155,0
20230811,140300,33363617,1155,1155,1155,1155,0
20230811,140200,33363617,1155,1155,1155,1155,0
20230811,140100,33363617,1155,1155,1155,1155,0
20230811,140000,33363617,1155,1155,1155,1155,0
20230811,135900,33363617,1155,1155,1155,1155,0
20230811,135800,33363617,1155,1155,1155,1155,0
20230811,135700,33363617,1155,1155,1155,1155,16
20230811,135600,33345137,1155,1155,1155,1155,0
20230811,135500,33345137,1155,1155,1155,1155,1000
20230811,135400,32190137,1155,1155,1155,1155,0
20230811,135300,32190137,1155,1155,1155,1155,0
20230811,135200,32190137,1155,1155,1155,1155,0
20230811,135100,32190137,1155,1155,1155,1155,10
20230811,135000,32178587,1155,1155,1155,1155,990
20230811,134900,31035137,1156,1156,1156,1155,18
20230811,134800,31014339,1155,1155,1155,1155,0
20230811,134700,31014339,1155,1155,1155,1155,0
20230811,134600,31014339,1155,1151,1157,1151,1019
20230811,134500,29837437,1150,1150,1150,1150,270
20230811,134400,29526937,1149,1149,1149,1149,0
20230811,134300,29526937,1149,1149,1149,1149,299
20230811,134200,29183386,1148,1148,1148,1148,0
20230811,134100,29183386,1148,1148,1148,1148,0
20230811,134000,29183386,1148,1148,1148,1148,4
20230811,133900,29178794,1148,1148,1148,1148,4
20230811,133800,29174202,1148,1148,1148,1148,111
20230811,133700,29046774,1148,1148,1148,1148,7
20230811,133600,29038738,1148,1148,1148,1148,202
20230811,133500,28806842,1148,1148,1148,1148,0
20230811,133400,28806842,1148,1148,1148,1148,0
20230811,133300,28806842,1148,1148,1148,1148,0
20230811,133200,28806842,1148,1148,1148,1148,1
20230811,133100,28805694,1149,1149,1149,1149,0
20230811,133000,28805694,1149,1149,1149,1149,0
20230811,132900,28805694,1149,1147,1149,1147,3
20230811,132800,28802250,1147,1147,1147,1147,2
20230811,132700,28799956,1147,1147,1147,1147,46
20230811,132600,28747194,1145,1145,1145,1145,0
20230811,132500,28747194,1145,1145,1145,1145,0
20230811,132400,28747194,1145,1145,1145,1145,899
20230811,132300,27717839,1142,1142,1142,1142,0
20230811,132200,27717839,1142,1142,1142,1142,0
20230811,132100,27717839,1142,1142,1142,1142,0
20230811,132000,27717839,1142,1142,1142,1142,0
20230811,131900,27717839,1142,1142,1142,1142,0
20230811,131800,27717839,1142,1142,1142,1142,0
20230811,131700,27717839,1142,1142,1142,1142,0
20230811,131600,27717839,1142,1142,1142,1142,0
20230811,131500,27717839,1142,1142,1142,1142,0
20230811,131400,27717839,1142,1142,1142,1142,47
20230811,131300,27664165,1143,1143,1143,1143,1
20230811,131200,27663022,1144,1144,1144,1144,0
20230811,131100,27663022,1144,1144,1144,1144,0
20230811,131000,27663022,1144,1144,1144,1144,1
20230811,130900,27661878,1145,1145,1145,1145,0
20230811,130800,27661878,1145,1145,1145,1145,0
20230811,130700,27661878,1145,1145,1145,1145,0
20230811,130600,27661878,1145,1145,1145,1145,0
20230811,130500,27661878,1145,1145,1145,1145,0
20230811,130400,27661878,1145,1145,1145,1145,0
20230811,130300,27661878,1145,1145,1145,1145,0
20230811,130200,27661878,1145,1145,1145,1145,0
20230811,130100,27661878,1145,1145,1145,1145,0
20230811,130000,27661878,1145,1145,1145,1145,0
20230811,125900,27661878,1145,1145,1145,1145,0
20230811,125800,27661878,1145,1145,1145,1145,0
20230811,125700,27661878,1145,1145,1145,1145,0
20230811,125600,27661878,1145,1145,1145,1145,0
20230811,125500,27661878,1145,1145,1145,1145,0
20230811,125400,27661878,1145,1145,1145,1145,0
20230811,125300,27661878,1145,1145,1145,1145,1
20230811,125200,27660733,1140,1140,1140,1140,0
20230811,125100,27660733,1140,1140,1140,1140,0
20230811,125000,27660733,1140,1140,1140,1140,0
20230811,124900,27660733,1140,1140,1140,1140,657
20230811,124800,26911753,1139,1141,1141,1139,1000
20230811,124700,25772031,1140,1140,1140,1140,0
20230811,124600,25772031,1140,1140,1140,1140,0
20230811,124500,25772031,1140,1140,1140,1140,0
20230811,124400,25772031,1140,1140,1140,1140,0
20230811,124300,25772031,1140,1140,1140,1140,0
20230811,124200,25772031,1140,1140,1140,1140,0
20230811,124100,25772031,1140,1140,1140,1140,0
20230811,124000,25772031,1140,1140,1140,1140,0
20230811,123900,25772031,1140,1140,1140,1140,0
20230811,123800,25772031,1140,1140,1140,1140,0
20230811,123700,25772031,1140,1140,1140,1140,0
20230811,123600,25772031,1140,1140,1140,1140,0
20230811,123500,25772031,1140,1140,1140,1140,0
20230811,123400,25772031,1140,1140,1140,1140,0
20230811,123300,25772031,1140,1140,1140,1140,0
20230811,123200,25772031,1140,1140,1140,1140,0
20230811,123100,25772031,1140,1140,1140,1140,0
20230811,123000,25772031,1140,1140,1140,1140,0
20230811,122900,25772031,1140,1140,1140,1140,0
20230811,122800,25772031,1140,1140,1140,1140,0
20230811,122700,25772031,1140,1140,1140,1140,0
20230811,122600,25772031,1140,1140,1140,1140,0
20230811,122500,25772031,1140,1140,1140,1140,128
20230811,122400,25626111,1140,1140,1140,1140,151
20230811,122300,25453971,1140,1140,1140,1140,0
20230811,122200,25453971,1140,1140,1140,1140,0
20230811,122100,25453971,1140,1140,1140,1140,0
20230811,122000,25453971,1140,1140,1140,1140,0
20230811,121900,25453971,1140,1140,1140,1140,0
20230811,121800,25453971,1140,1140,1140,1140,0
20230811,121700,25453971,1140,1140,1140,1140,0
20230811,121600,25453971,1140,1140,1140,1140,0
20230811,121500,25453971,1140,1140,1140,1140,0
20230811,121400,25453971,1140,1140,1140,1140,0
20230811,121300,25453971,1140,1140,1140,1140,0
20230811,121200,25453971,1140,1140,1140,1140,0
20230811,121100,25453971,1140,1140,1140,1140,0
20230811,121000,25453971,1140,1140,1140,1140,0
20230811,120900,25453971,1140,1140,1140,1140,0
20230811,120800,25453971,1140,1140,1140,1140,0
20230811,120700,25453971,1140,1140,1140,1140,0
20230811,120600,25453971,1140,1140,1140,1140,0
20230811,120500,25453971,1140,1140,1140,1140,81
20230811,120400,25361631,1140,1141,1141,1140,1619
20230811,120300,23515911,1140,1140,1140,1140,0
20230811,120200,23515911,1140,1140,1140,1140,0
20230811,120100,23515911,1140,1140,1140,1140,0
20230811,120000,23515911,1140,1140,1140,1140,0
20230811,115900,23515911,1140,1140,1140,1140,0
20230811,115800,23515911,1140,1140,1140,1140,0
20230811,115700,23515911,1140,1140,1140,1140,0
20230811,115600,23515911,1140,1140,1140,1140,0
20230811,115500,23515911,1140,1140,1140,1140,0
20230811,115400,23515911,1140,1140,1140,1140,0
20230811,115300,23515911,1140,1140,1140,1140,30
20230811,115200,23481711,1140,1140,1140,1140,0
20230811,115100,23481711,1140,1140,1140,1140,0
20230811,115000,23481711,1140,1140,1140,1140,0
20230811,114900,23481711,1140,1140,1140,1140,0
20230811,114800,23481711,1140,1140,1140,1140,253
20230811,114700,23193291,1140,1140,1140,1140,0
20230811,114600,23193291,1140,1140,1140,1140,0
20230811,114500,23193291,1140,1140,1140,1140,0
20230811,114400,23193291,1140,1140,1140,1140,0
20230811,114300,23193291,1140,1140,1140,1140,0
20230811,114200,23193291,1140,1140,1140,1140,0
20230811,114100,23193291,1140,1140,1140,1140,0
20230811,114000,23193291,1140,1140,1140,1140,0
20230811,113900,23193291,1140,1140,1140,1140,0
20230811,113800,23193291,1140,1140,1140,1140,0
20230811,113700,23193291,1140,1140,1140,1140,0
20230811,113600,23193291,1140,1140,1140,1140,0
20230811,113500,23193291,1140,1140,1140,1140,5
20230811,113400,23187591,1140,1140,1140,1140,0
20230811,113300,23187591,1140,1140,1140,1140,0
20230811,113200,23187591,1140,1140,1140,1140,0
20230811,113100,23187591,1140,1140,1140,1140,0
20230811,113000,23187591,1140,1140,1140,1140,0
20230811,112900,23187591,1140,1140,1140,1140,0
20230811,112800,23187591,1140,1140,1140,1140,0
20230811,112700,23187591,1140,1140,1140,1140,9
20230811,112600,23177331,1139,1140,1140,1139,54
20230811,112500,23115772,1140,1140,1140,1140,0
20230811,112400,23115772,1140,1140,1140,1140,0
20230811,112300,23115772,1140,1140,1140,1140,0
20230811,112200,23115772,1140,1140,1140,1140,0
20230811,112100,23115772,1140,1140,1140,1140,0
20230811,112000,23115772,1140,1140,1140,1140,0
20230811,111900,23115772,1140,1140,1140,1140,0
20230811,111800,23115772,1140,1140,1140,1140,0
20230811,111700,23115772,1140,1140,1140,1140,0
20230811,111600,23115772,1140,1140,1140,1140,0
20230811,111500,23115772,1140,1140,1140,1140,310
20230811,111400,22762372,1139,1139,1139,1139,0
20230811,111300,22762372,1139,1139,1139,1139,0
20230811,111200,22762372,1139,1139,1139,1139,0
20230811,111100,22762372,1139,1139,1139,1139,0
20230811,111000,22762372,1139,1139,1139,1139,0
20230811,110900,22762372,1139,1139,1139,1139,0
20230811,110800,22762372,1139,1139,1139,1139,0
20230811,110700,22762372,1139,1139,1139,1139,0
20230811,110600,22762372,1139,1139,1139,1139,0
20230811,110500,22762372,1139,1139,1139,1139,0
20230811,110400,22762372,1139,1139,1139,1139,0
20230811,110300,22762372,1139,1139,1139,1139,0
20230811,110200,22762372,1139,1139,1139,1139,60
20230811,110100,22694032,1139,1139,1139,1139,0
20230811,110000,22694032,1139,1139,1139,1139,0
20230811,105900,22694032,1139,1139,1139,1139,0
20230811,105800,22694032,1139,1139,1139,1139,0
20230811,105700,22694032,1139,1139,1139,1139,90
20230811,105600,22591522,1139,1139,1139,1139,3000
20230811,105500,19174522,1139,1139,1139,1139,0
20230811,105400,19174522,1139,1139,1139,1139,0
20230811,105300,19174522,1139,1139,1139,1139,0
20230811,105200,19174522,1139,1139,1139,1139,510
20230811,105100,18593632,1139,1139,1139,1139,1
20230811,105000,18592493,1146,1146,1146,1146,0
20230811,104900,18592493,1146,1146,1146,1146,0
20230811,104800,18592493,1146,1146,1146,1146,0
20230811,104700,18592493,1146,1146,1146,1146,0
20230811,104600,18592493,1146,1146,1146,1146,0
20230811,104500,18592493,1146,1146,1146,1146,0
20230811,104400,18592493,1146,1146,1146,1146,0
20230811,104300,18592493,1146,1146,1146,1146,0
20230811,104200,18592493,1146,1146,1146,1146,0
20230811,104100,18592493,1146,1146,1146,1146,0
20230811,104000,18592493,1146,1146,1146,1146,0
20230811,103900,18592493,1146,1146,1146,1146,0
20230811,103800,18592493,1146,1146,1146,1146,0
20230811,103700,18592493,1146,1146,1146,1146,0
20230811,103600,18592493,1146,1146,1146,1146,0
20230811,103500,18592493,1146,1146,1146,1146,0
20230811,103400,18592493,1146,1146,1146,1146,0
20230811,103300,18592493,1146,1146,1146,1146,56
20230811,103200,18528317,1140,1139,1140,1139,870
20230811,103100,17536909,1139,1139,1139,1139,0
20230811,103000,17536909,1139,1139,1139,1139,0
20230811,102900,17536909,1139,1139,1139,1139,10
20230811,102800,17525519,1139,1140,1140,1139,127
20230811,102700,17380844,1141,1141,1141,1141,0
20230811,102600,17380844,1141,1141,1141,1141,520
20230811,102500,16787524,1141,1141,1141,1141,0
20230811,102400,16787524,1141,1141,1141,1141,0
20230811,102300,16787524,1141,1141,1141,1141,0
20230811,102200,16787524,1141,1141,1141,1141,0
20230811,102100,16787524,1141,1141,1141,1141,0
20230811,102000,16787524,1141,1141,1141,1141,1
20230811,101900,16786383,1147,1147,1147,1147,0
20230811,101800,16786383,1147,1147,1147,1147,0
20230811,101700,16786383,1147,1147,1147,1147,0
20230811,101600,16786383,1147,1147,1147,1147,0
20230811,101500,16786383,1147,1147,1147,1147,0
20230811,101400,16786383,1147,1147,1147,1147,0
20230811,101300,16786383,1147,1147,1147,1147,0
20230811,101200,16786383,1147,1147,1147,1147,0
20230811,101100,16786383,1147,1147,1147,1147,0
20230811,101000,16786383,1147,1147,1147,1147,10
20230811,100900,16774913,1147,1147,1147,1147,0
20230811,100800,16774913,1147,1145,1147,1145,128
20230811,100700,16628226,1145,1145,1145,1145,0
20230811,100600,16628226,1145,1145,1145,1145,0
20230811,100500,16628226,1145,1145,1145,1145,0
20230811,100400,16628226,1145,1145,1145,1145,0
20230811,100300,16628226,1145,1145,1145,1145,0
20230811,100200,16628226,1145,1145,1145,1145,0
20230811,100100,16628226,1145,1144,1145,1144,100
20230811,100000,16513748,1144,1144,1144,1144,0
20230811,095900,16513748,1144,1144,1144,1144,1
20230811,095800,16512604,1133,1133,1133,1133,0
20230811,095700,16512604,1133,1133,1133,1133,0
20230811,095600,16512604,1133,1140,1140,1133,806
20230811,095500,15596993,1138,1139,1140,1138,720
20230811,095400,14777576,1142,1142,1142,1142,0
20230811,095300,14777576,1142,1142,1142,1142,0
20230811,095200,14777576,1142,1142,1142,1142,0
20230811,095100,14777576,1142,1142,1142,1142,0
20230811,095000,14777576,1142,1138,1142,1138,233
20230811,094900,14511682,1138,1138,1138,1138,9
20230811,094800,14501440,1138,1141,1141,1138,10
20230811,094700,14490054,1143,1143,1143,1143,0
20230811,094600,14490054,1143,1143,1143,1143,0
20230811,094500,14490054,1143,1143,1143,1143,0
20230811,094400,14490054,1143,1143,1143,1143,1
20230811,094300,14488911,1143,1143,1143,1143,115
20230811,094200,14357466,1143,1145,1154,1143,3892
20230811,094100,9908864,1145,1150,1150,1145,1000
20230811,094000,8761329,1149,1149,1149,1149,0
20230811,093900,8761329,1149,1149,1149,1149,1000
20230811,093800,7612329,1149,1149,1149,1149,0
20230811,093700,7612329,1149,1149,1149,1149,2
20230811,093600,7610031,1157,1155,1157,1155,308
20230811,093500,7254283,1155,1155,1155,1155,17
20230811,093400,7234648,1155,1155,1155,1155,0
20230811,093300,7234648,1155,1155,1155,1155,0
20230811,093200,7234648,1155,1155,1155,1155,0
20230811,093100,7234648,1155,1155,1155,1155,4
20230811,093000,7230028,1154,1154,1154,1154,39
20230811,092900,7185022,1155,1155,1155,1155,0
20230811,092800,7185022,1155,1155,1155,1155,0
20230811,092700,7185022,1155,1155,1155,1155,0
20230811,092600,7185022,1155,1155,1155,1155,0
20230811,092500,7185022,1155,1155,1155,1155,16
20230811,092400,7166542,1156,1156,1156,1156,16
20230811,092300,7148046,1156,1156,1156,1156,29
20230811,092200,7114522,1156,1156,1156,1156,0
20230811,092100,7114522,1156,1156,1156,1156,0
20230811,092000,7114522,1156,1156,1156,1156,0
20230811,091900,7114522,1156,1156,1156,1156,4
20230811,091800,7109898,1145,1148,1158,1145,1604
20230811,091700,5262194,1148,1148,1148,1148,44
20230811,091600,5211682,1151,1151,1151,1151,0
20230811,091500,5211682,1151,1151,1151,1151,0
20230811,091400,5211682,1151,1151,1151,1151,0
20230811,091300,5211682,1151,1150,1151,1150,102
20230811,091200,5094380,1150,1149,1150,1147,1121
20230811,091100,3806438,1149,1149,1149,1149,1
20230811,091000,3805289,1147,1148,1148,1147,604
20230811,090900,3112495,1149,1149,1149,1149,1
20230811,090800,3111346,1150,1150,1150,1150,0
20230811,090700,3111346,1150,1150,1150,1150,0
20230811,090600,3111346,1150,1150,1150,1150,0
20230811,090500,3111346,1150,1150,1150,1150,1
20230811,090400,3110196,1143,1143,1143,1143,0
20230811,090300,3110196,1143,1143,1143,1143,0
20230811,090200,3110196,1143,1143,1143,1143,0
20230811,090100,3110196,1143,1144,1144,1143,713
20230811,090000,2295149,1148,1143,1148,1143,1276