KissMeData/044480/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,191800,71118617,1317,1317,1317,1317,1514
20230814,191700,71118617,1317,1317,1317,1317,0
20230814,191600,71118617,1317,1317,1317,1317,0
20230814,191500,71118617,1317,1317,1317,1317,0
20230814,191400,71118617,1317,1317,1317,1317,0
20230814,191300,71118617,1317,1317,1317,1317,0
20230814,191200,71118617,1317,1317,1317,1317,0
20230814,191100,71118617,1317,1317,1317,1317,0
20230814,191000,71118617,1317,1317,1317,1317,0
20230814,190900,71118617,1317,1317,1317,1317,0
20230814,190800,71118617,1317,1317,1317,1317,0
20230814,190700,71118617,1317,1317,1317,1317,0
20230814,190600,71118617,1317,1317,1317,1317,0
20230814,190500,71118617,1317,1317,1317,1317,0
20230814,190400,71118617,1317,1317,1317,1317,0
20230814,190300,71118617,1317,1317,1317,1317,0
20230814,190200,71118617,1317,1317,1317,1317,0
20230814,190100,71118617,1317,1317,1317,1317,0
20230814,190000,71118617,1317,1317,1317,1317,0
20230814,185900,71118617,1317,1317,1317,1317,0
20230814,185800,71118617,1317,1317,1317,1317,0
20230814,185700,71118617,1317,1317,1317,1317,0
20230814,185600,71118617,1317,1317,1317,1317,0
20230814,185500,71118617,1317,1317,1317,1317,0
20230814,185400,71118617,1317,1317,1317,1317,0
20230814,185300,71118617,1317,1317,1317,1317,0
20230814,185200,71118617,1317,1317,1317,1317,0
20230814,185100,71118617,1317,1317,1317,1317,0
20230814,185000,71118617,1317,1317,1317,1317,0
20230814,184900,71118617,1317,1317,1317,1317,0
20230814,184800,71118617,1317,1317,1317,1317,1514
20230814,184700,71118617,1317,1317,1317,1317,0
20230814,184600,71118617,1317,1317,1317,1317,0
20230814,184500,71118617,1317,1317,1317,1317,0
20230814,184400,71118617,1317,1317,1317,1317,0
20230814,184300,71118617,1317,1317,1317,1317,0
20230814,184200,71118617,1317,1317,1317,1317,0
20230814,184100,71118617,1317,1317,1317,1317,0
20230814,184000,71118617,1317,1317,1317,1317,0
20230814,183900,71118617,1317,1317,1317,1317,0
20230814,183800,71118617,1317,1317,1317,1317,0
20230814,183700,71118617,1317,1317,1317,1317,0
20230814,183600,71118617,1317,1317,1317,1317,0
20230814,183500,71118617,1317,1317,1317,1317,0
20230814,183400,71118617,1317,1317,1317,1317,0
20230814,183300,71118617,1317,1317,1317,1317,0
20230814,183200,71118617,1317,1317,1317,1317,0
20230814,183100,71118617,1317,1317,1317,1317,0
20230814,183000,71118617,1317,1317,1317,1317,0
20230814,182900,71118617,1317,1317,1317,1317,0
20230814,182800,71118617,1317,1317,1317,1317,0
20230814,182700,71118617,1317,1317,1317,1317,0
20230814,182600,71118617,1317,1317,1317,1317,0
20230814,182500,71118617,1317,1317,1317,1317,0
20230814,182400,71118617,1317,1317,1317,1317,0
20230814,182300,71118617,1317,1317,1317,1317,0
20230814,182200,71118617,1317,1317,1317,1317,0
20230814,182100,71118617,1317,1317,1317,1317,0
20230814,182000,71118617,1317,1317,1317,1317,0
20230814,181900,71118617,1317,1317,1317,1317,0
20230814,181800,71118617,1317,1317,1317,1317,1514
20230814,181700,71118617,1317,1317,1317,1317,0
20230814,181600,71118617,1317,1317,1317,1317,0
20230814,181500,71118617,1317,1317,1317,1317,0
20230814,181400,71118617,1317,1317,1317,1317,0
20230814,181300,71118617,1317,1317,1317,1317,0
20230814,181200,71118617,1317,1317,1317,1317,0
20230814,181100,71118617,1317,1317,1317,1317,0
20230814,181000,71118617,1317,1317,1317,1317,0
20230814,180900,71118617,1317,1317,1317,1317,0
20230814,180800,71118617,1317,1317,1317,1317,0
20230814,180700,71118617,1317,1317,1317,1317,0
20230814,180600,71118617,1317,1317,1317,1317,0
20230814,180500,71118617,1317,1317,1317,1317,0
20230814,180400,71118617,1317,1317,1317,1317,0
20230814,180300,71118617,1317,1317,1317,1317,0
20230814,180200,71118617,1317,1317,1317,1317,0
20230814,180100,71118617,1317,1317,1317,1317,0
20230814,180000,71118617,1317,1317,1317,1317,0
20230814,175900,71118617,1317,1317,1317,1317,0
20230814,175800,71118617,1317,1317,1317,1317,0
20230814,175700,71118617,1317,1317,1317,1317,0
20230814,175600,71118617,1317,1317,1317,1317,0
20230814,175500,71118617,1317,1317,1317,1317,0
20230814,175400,71118617,1317,1317,1317,1317,0
20230814,175300,71118617,1317,1317,1317,1317,0
20230814,175200,71118617,1317,1317,1317,1317,0
20230814,175100,71118617,1317,1317,1317,1317,0
20230814,175000,71118617,1317,1317,1317,1317,0
20230814,174900,71118617,1317,1317,1317,1317,0
20230814,174800,71118617,1317,1317,1317,1317,1514
20230814,174700,71118617,1317,1317,1317,1317,0
20230814,174600,71118617,1317,1317,1317,1317,0
20230814,174500,71118617,1317,1317,1317,1317,0
20230814,174400,71118617,1317,1317,1317,1317,0
20230814,174300,71118617,1317,1317,1317,1317,0
20230814,174200,71118617,1317,1317,1317,1317,0
20230814,174100,71118617,1317,1317,1317,1317,0
20230814,174000,71118617,1317,1317,1317,1317,0
20230814,173900,71118617,1317,1317,1317,1317,0
20230814,173800,71118617,1317,1317,1317,1317,0
20230814,173700,71118617,1317,1317,1317,1317,0
20230814,173600,71118617,1317,1317,1317,1317,0
20230814,173500,71118617,1317,1317,1317,1317,0
20230814,173400,71118617,1317,1317,1317,1317,0
20230814,173300,71118617,1317,1317,1317,1317,0
20230814,173200,71118617,1317,1317,1317,1317,0
20230814,173100,71118617,1317,1317,1317,1317,0
20230814,173000,71118617,1317,1317,1317,1317,0
20230814,172900,71118617,1317,1317,1317,1317,0
20230814,172800,71118617,1317,1317,1317,1317,0
20230814,172700,71118617,1317,1317,1317,1317,0
20230814,172600,71118617,1317,1317,1317,1317,0
20230814,172500,71118617,1317,1317,1317,1317,0
20230814,172400,71118617,1317,1317,1317,1317,0
20230814,172300,71118617,1317,1317,1317,1317,0
20230814,172200,71118617,1317,1317,1317,1317,0
20230814,172100,71118617,1317,1317,1317,1317,0
20230814,172000,71118617,1317,1317,1317,1317,0
20230814,171900,71118617,1317,1317,1317,1317,0
20230814,171800,71118617,1317,1317,1317,1317,1514
20230814,171700,71118617,1317,1317,1317,1317,0
20230814,171600,71118617,1317,1317,1317,1317,0
20230814,171500,71118617,1317,1317,1317,1317,0
20230814,171400,71118617,1317,1317,1317,1317,0
20230814,171300,71118617,1317,1317,1317,1317,0
20230814,171200,71118617,1317,1317,1317,1317,0
20230814,171100,71118617,1317,1317,1317,1317,0
20230814,171000,71118617,1317,1317,1317,1317,0
20230814,170900,71118617,1317,1317,1317,1317,0
20230814,170800,71118617,1317,1317,1317,1317,0
20230814,170700,71118617,1317,1317,1317,1317,0
20230814,170600,71118617,1317,1317,1317,1317,0
20230814,170500,71118617,1317,1317,1317,1317,0
20230814,170400,71118617,1317,1317,1317,1317,0
20230814,170300,71118617,1317,1317,1317,1317,0
20230814,170200,71118617,1317,1317,1317,1317,0
20230814,170100,71118617,1317,1317,1317,1317,0
20230814,170000,71118617,1317,1317,1317,1317,0
20230814,165900,71118617,1317,1317,1317,1317,0
20230814,165800,71118617,1317,1317,1317,1317,0
20230814,165700,71118617,1317,1317,1317,1317,0
20230814,165600,71118617,1317,1317,1317,1317,0
20230814,165500,71118617,1317,1317,1317,1317,0
20230814,165400,71118617,1317,1317,1317,1317,0
20230814,165300,71118617,1317,1317,1317,1317,0
20230814,165200,71118617,1317,1317,1317,1317,0
20230814,165100,71118617,1317,1317,1317,1317,0
20230814,165000,71118617,1317,1317,1317,1317,0
20230814,164900,71118617,1317,1317,1317,1317,0
20230814,164800,71118617,1317,1317,1317,1317,1514
20230814,164700,71118617,1317,1317,1317,1317,0
20230814,164600,71118617,1317,1317,1317,1317,0
20230814,164500,71118617,1317,1317,1317,1317,0
20230814,164400,71118617,1317,1317,1317,1317,0
20230814,164300,71118617,1317,1317,1317,1317,0
20230814,164200,71118617,1317,1317,1317,1317,0
20230814,164100,71118617,1317,1317,1317,1317,0
20230814,164000,71118617,1317,1317,1317,1317,0
20230814,163900,71118617,1317,1317,1317,1317,0
20230814,163800,71118617,1317,1317,1317,1317,0
20230814,163700,71118617,1317,1317,1317,1317,0
20230814,163600,71118617,1317,1317,1317,1317,0
20230814,163500,71118617,1317,1317,1317,1317,0
20230814,163400,71118617,1317,1317,1317,1317,0
20230814,163300,71118617,1317,1317,1317,1317,0
20230814,163200,71118617,1317,1317,1317,1317,0
20230814,163100,71118617,1317,1317,1317,1317,0
20230814,163000,71118617,1317,1317,1317,1317,0
20230814,162900,71118617,1317,1317,1317,1317,0
20230814,162800,71118617,1317,1317,1317,1317,0
20230814,162700,71118617,1317,1317,1317,1317,0
20230814,162600,71118617,1317,1317,1317,1317,0
20230814,162500,71118617,1317,1317,1317,1317,0
20230814,162400,71118617,1317,1317,1317,1317,0
20230814,162300,71118617,1317,1317,1317,1317,0
20230814,162200,71118617,1317,1317,1317,1317,0
20230814,162100,71118617,1317,1317,1317,1317,0
20230814,162000,71118617,1317,1317,1317,1317,0
20230814,161900,71118617,1317,1317,1317,1317,0
20230814,161800,71118617,1317,1317,1317,1317,1514
20230814,161700,71118617,1317,1317,1317,1317,0
20230814,161600,71118617,1317,1317,1317,1317,0
20230814,161500,71118617,1317,1317,1317,1317,0
20230814,161400,71118617,1317,1317,1317,1317,0
20230814,161300,71118617,1317,1317,1317,1317,0
20230814,161200,71118617,1317,1317,1317,1317,0
20230814,161100,71118617,1317,1317,1317,1317,0
20230814,161000,71118617,1317,1317,1317,1317,0
20230814,160900,71118617,1317,1317,1317,1317,0
20230814,160800,71118617,1317,1317,1317,1317,0
20230814,160700,71118617,1317,1317,1317,1317,0
20230814,160600,71118617,1317,1317,1317,1317,0
20230814,160500,71118617,1317,1317,1317,1317,0
20230814,160400,71118617,1317,1317,1317,1317,0
20230814,160300,71118617,1317,1317,1317,1317,0
20230814,160200,71118617,1317,1317,1317,1317,0
20230814,160100,71118617,1317,1317,1317,1317,0
20230814,160000,71118617,1317,1317,1317,1317,0
20230814,155900,71118617,1317,1317,1317,1317,0
20230814,155800,71118617,1317,1317,1317,1317,0
20230814,155700,71118617,1317,1317,1317,1317,0
20230814,155600,71118617,1317,1317,1317,1317,0
20230814,155500,71118617,1317,1317,1317,1317,0
20230814,155400,71118617,1317,1317,1317,1317,0
20230814,155300,71118617,1317,1317,1317,1317,0
20230814,155200,71118617,1317,1317,1317,1317,0
20230814,155100,71118617,1317,1317,1317,1317,0
20230814,155000,71118617,1317,1317,1317,1317,0
20230814,154900,71118617,1317,1317,1317,1317,0
20230814,154800,71118617,1317,1317,1317,1317,1514
20230814,154700,71118617,1317,1317,1317,1317,0
20230814,154600,71118617,1317,1317,1317,1317,0
20230814,154500,71118617,1317,1317,1317,1317,0
20230814,154400,71118617,1317,1317,1317,1317,0
20230814,154300,71118617,1317,1317,1317,1317,0
20230814,154200,71118617,1317,1317,1317,1317,0
20230814,154100,71118617,1317,1317,1317,1317,0
20230814,154000,71118617,1317,1317,1317,1317,0
20230814,153900,71118617,1317,1317,1317,1317,0
20230814,153800,71118617,1317,1317,1317,1317,0
20230814,153700,71118617,1317,1317,1317,1317,0
20230814,153600,71118617,1317,1317,1317,1317,0
20230814,153500,71118617,1317,1317,1317,1317,0
20230814,153400,71118617,1317,1317,1317,1317,0
20230814,153300,71118617,1317,1317,1317,1317,0
20230814,153200,71118617,1317,1317,1317,1317,0
20230814,153100,71118617,1317,1317,1317,1317,0
20230814,153000,71118617,1317,1317,1317,1317,1514
20230814,152900,69124679,1317,1317,1317,1317,0
20230814,152800,69124679,1317,1317,1317,1317,0
20230814,152700,69124679,1317,1317,1317,1317,0
20230814,152600,69124679,1317,1317,1317,1317,0
20230814,152500,69124679,1317,1317,1317,1317,0
20230814,152400,69124679,1317,1317,1317,1317,0
20230814,152300,69124679,1317,1317,1317,1317,0
20230814,152200,69124679,1317,1317,1317,1317,0
20230814,152100,69124679,1317,1317,1317,1317,0
20230814,152000,69124679,1317,1317,1317,1317,0
20230814,151900,69124679,1317,1317,1319,1317,3
20230814,151800,69120726,1305,1305,1305,1305,0
20230814,151700,69120726,1305,1305,1305,1305,0
20230814,151600,69120726,1305,1305,1305,1305,1
20230814,151500,69119421,1319,1319,1319,1319,0
20230814,151400,69119421,1319,1315,1319,1315,1329
20230814,151300,67367202,1317,1317,1317,1317,22
20230814,151200,67338228,1319,1319,1319,1319,0
20230814,151100,67338228,1319,1318,1319,1318,656
20230814,151000,66473002,1319,1304,1319,1304,1000
20230814,150900,65156924,1303,1303,1303,1303,59
20230814,150800,65080047,1303,1303,1303,1303,0
20230814,150700,65080047,1303,1303,1303,1303,0
20230814,150600,65080047,1303,1301,1303,1301,16
20230814,150500,65059203,1301,1301,1301,1301,0
20230814,150400,65059203,1301,1301,1301,1301,0
20230814,150300,65059203,1301,1301,1301,1301,23
20230814,150200,65029280,1303,1303,1303,1303,300
20230814,150100,64638380,1303,1303,1303,1303,1
20230814,150000,64637077,1299,1299,1299,1299,19
20230814,145900,64612396,1303,1303,1303,1303,0
20230814,145800,64612396,1303,1303,1303,1303,0
20230814,145700,64612396,1303,1303,1303,1303,0
20230814,145600,64612396,1303,1303,1303,1303,0
20230814,145500,64612396,1303,1303,1303,1303,0
20230814,145400,64612396,1303,1303,1303,1303,0
20230814,145300,64612396,1303,1303,1303,1303,0
20230814,145200,64612396,1303,1303,1303,1303,0
20230814,145100,64612396,1303,1303,1303,1303,0
20230814,145000,64612396,1303,1303,1303,1303,0
20230814,144900,64612396,1303,1303,1303,1303,0
20230814,144800,64612396,1303,1303,1303,1303,0
20230814,144700,64612396,1303,1303,1303,1303,0
20230814,144600,64612396,1303,1303,1303,1303,1
20230814,144500,64611093,1293,1302,1302,1293,559
20230814,144400,63886874,1292,1299,1299,1292,3000
20230814,144300,60001297,1299,1299,1299,1299,0
20230814,144200,60001297,1299,1299,1299,1299,0
20230814,144100,60001297,1299,1299,1299,1299,0
20230814,144000,60001297,1299,1299,1299,1299,0
20230814,143900,60001297,1299,1299,1299,1299,0
20230814,143800,60001297,1299,1299,1299,1299,1
20230814,143700,59999998,1299,1299,1299,1299,10
20230814,143600,59987008,1302,1302,1302,1302,9
20230814,143500,59975290,1302,1302,1302,1302,0
20230814,143400,59975290,1302,1302,1302,1302,31
20230814,143300,59934928,1302,1302,1302,1302,0
20230814,143200,59934928,1302,1302,1302,1302,0
20230814,143100,59934928,1302,1302,1302,1302,0
20230814,143000,59934928,1302,1302,1302,1302,8
20230814,142900,59924512,1298,1299,1299,1298,198
20230814,142800,59667487,1302,1299,1302,1299,64
20230814,142700,59584328,1301,1301,1301,1301,40
20230814,142600,59532288,1302,1300,1302,1300,12
20230814,142500,59516668,1300,1300,1300,1300,118
20230814,142400,59363268,1300,1300,1300,1300,0
20230814,142300,59363268,1300,1300,1300,1300,0
20230814,142200,59363268,1300,1300,1300,1300,0
20230814,142100,59363268,1300,1300,1300,1300,0
20230814,142000,59363268,1300,1300,1300,1300,0
20230814,141900,59363268,1300,1300,1300,1300,47
20230814,141800,59302168,1299,1299,1299,1299,100
20230814,141700,59172268,1298,1298,1298,1298,0
20230814,141600,59172268,1298,1298,1298,1298,0
20230814,141500,59172268,1298,1298,1298,1298,0
20230814,141400,59172268,1298,1298,1298,1298,4
20230814,141300,59167076,1298,1298,1298,1298,1
20230814,141200,59165778,1298,1298,1298,1298,0
20230814,141100,59165778,1298,1298,1298,1298,120
20230814,141000,59010018,1300,1300,1300,1300,0
20230814,140900,59010018,1300,1300,1300,1300,0
20230814,140800,59010018,1300,1299,1300,1299,2
20230814,140700,59007419,1299,1298,1299,1298,55
20230814,140600,58936028,1298,1298,1298,1298,0
20230814,140500,58936028,1298,1298,1298,1298,0
20230814,140400,58936028,1298,1298,1298,1298,0
20230814,140300,58936028,1298,1298,1298,1298,0
20230814,140200,58936028,1298,1298,1298,1298,0
20230814,140100,58936028,1298,1298,1298,1298,0
20230814,140000,58936028,1298,1298,1298,1298,0
20230814,135900,58936028,1298,1298,1298,1298,8
20230814,135800,58925644,1306,1306,1306,1306,0
20230814,135700,58925644,1306,1306,1306,1306,0
20230814,135600,58925644,1306,1306,1306,1306,0
20230814,135500,58925644,1306,1305,1306,1305,6
20230814,135400,58917813,1295,1295,1295,1295,2599
20230814,135300,55552108,1295,1295,1295,1295,0
20230814,135200,55552108,1295,1295,1295,1295,0
20230814,135100,55552108,1295,1295,1295,1295,0
20230814,135000,55552108,1295,1295,1295,1295,0
20230814,134900,55552108,1295,1295,1295,1295,0
20230814,134800,55552108,1295,1295,1295,1295,200
20230814,134700,55293108,1295,1295,1295,1295,369
20230814,134600,54815253,1295,1295,1295,1295,1
20230814,134500,54813958,1295,1295,1295,1295,0
20230814,134400,54813958,1295,1295,1295,1295,0
20230814,134300,54813958,1295,1295,1295,1295,0
20230814,134200,54813958,1295,1295,1295,1295,0
20230814,134100,54813958,1295,1295,1295,1295,0
20230814,134000,54813958,1295,1295,1295,1295,0
20230814,133900,54813958,1295,1295,1295,1295,0
20230814,133800,54813958,1295,1295,1295,1295,1
20230814,133700,54812663,1295,1295,1295,1295,0
20230814,133600,54812663,1295,1295,1295,1295,400
20230814,133500,54294663,1295,1295,1295,1295,1
20230814,133400,54293368,1293,1295,1295,1293,125
20230814,133300,54131741,1293,1301,1301,1293,4299
20230814,133200,48561262,1301,1301,1301,1301,0
20230814,133100,48561262,1301,1301,1301,1301,0
20230814,133000,48561262,1301,1301,1301,1301,0
20230814,132900,48561262,1301,1301,1301,1301,0
20230814,132800,48561262,1301,1301,1301,1301,0
20230814,132700,48561262,1301,1301,1301,1301,0
20230814,132600,48561262,1301,1301,1301,1301,0
20230814,132500,48561262,1301,1301,1301,1301,0
20230814,132400,48561262,1301,1301,1301,1301,0
20230814,132300,48561262,1301,1306,1306,1301,50
20230814,132200,48495967,1305,1305,1305,1305,1
20230814,132100,48494662,1300,1300,1300,1300,0
20230814,132000,48494662,1300,1300,1300,1300,0
20230814,131900,48494662,1300,1300,1300,1300,0
20230814,131800,48494662,1300,1300,1300,1300,0
20230814,131700,48494662,1300,1300,1300,1300,0
20230814,131600,48494662,1300,1300,1300,1300,0
20230814,131500,48494662,1300,1300,1300,1300,0
20230814,131400,48494662,1300,1300,1300,1300,0
20230814,131300,48494662,1300,1300,1300,1300,0
20230814,131200,48494662,1300,1300,1300,1300,0
20230814,131100,48494662,1300,1300,1300,1300,0
20230814,131000,48494662,1300,1300,1300,1300,0
20230814,130900,48494662,1300,1300,1300,1300,0
20230814,130800,48494662,1300,1300,1300,1300,0
20230814,130700,48494662,1300,1300,1300,1300,0
20230814,130600,48494662,1300,1300,1300,1300,0
20230814,130500,48494662,1300,1300,1300,1300,0
20230814,130400,48494662,1300,1300,1300,1300,0
20230814,130300,48494662,1300,1300,1300,1300,0
20230814,130200,48494662,1300,1300,1300,1300,0
20230814,130100,48494662,1300,1300,1300,1300,0
20230814,130000,48494662,1300,1300,1300,1300,0
20230814,125900,48494662,1300,1300,1300,1300,0
20230814,125800,48494662,1300,1300,1300,1300,0
20230814,125700,48494662,1300,1300,1300,1300,0
20230814,125600,48494662,1300,1300,1300,1300,0
20230814,125500,48494662,1300,1300,1300,1300,0
20230814,125400,48494662,1300,1300,1300,1300,2
20230814,125300,48492062,1300,1305,1305,1300,29
20230814,125200,48454257,1305,1305,1305,1305,0
20230814,125100,48454257,1305,1304,1305,1304,6
20230814,125000,48446428,1303,1303,1303,1303,105
20230814,124900,48309613,1302,1302,1302,1302,18
20230814,124800,48286177,1302,1302,1302,1302,0
20230814,124700,48286177,1302,1300,1302,1300,213
20230814,124600,48008877,1302,1302,1302,1302,0
20230814,124500,48008877,1302,1302,1302,1302,0
20230814,124400,48008877,1302,1302,1302,1302,0
20230814,124300,48008877,1302,1302,1302,1302,0
20230814,124200,48008877,1302,1302,1302,1302,4
20230814,124100,48003669,1302,1302,1302,1302,0
20230814,124000,48003669,1302,1302,1302,1302,0
20230814,123900,48003669,1302,1302,1302,1302,0
20230814,123800,48003669,1302,1302,1302,1302,0
20230814,123700,48003669,1302,1302,1302,1302,0
20230814,123600,48003669,1302,1302,1302,1302,0
20230814,123500,48003669,1302,1302,1302,1302,0
20230814,123400,48003669,1302,1302,1302,1302,0
20230814,123300,48003669,1302,1302,1302,1302,0
20230814,123200,48003669,1302,1302,1302,1302,0
20230814,123100,48003669,1302,1302,1302,1302,0
20230814,123000,48003669,1302,1302,1302,1302,0
20230814,122900,48003669,1302,1302,1302,1302,0
20230814,122800,48003669,1302,1302,1302,1302,0
20230814,122700,48003669,1302,1302,1302,1302,0
20230814,122600,48003669,1302,1302,1302,1302,0
20230814,122500,48003669,1302,1302,1302,1302,0
20230814,122400,48003669,1302,1302,1302,1302,0
20230814,122300,48003669,1302,1302,1302,1302,0
20230814,122200,48003669,1302,1302,1302,1302,0
20230814,122100,48003669,1302,1302,1302,1302,0
20230814,122000,48003669,1302,1302,1302,1302,0
20230814,121900,48003669,1302,1302,1302,1302,1
20230814,121800,48002367,1298,1298,1298,1298,0
20230814,121700,48002367,1298,1298,1298,1298,20
20230814,121600,47976407,1302,1302,1302,1302,0
20230814,121500,47976407,1302,1302,1302,1302,0
20230814,121400,47976407,1302,1302,1302,1302,0
20230814,121300,47976407,1302,1302,1302,1302,0
20230814,121200,47976407,1302,1302,1302,1302,0
20230814,121100,47976407,1302,1302,1302,1302,0
20230814,121000,47976407,1302,1302,1302,1302,0
20230814,120900,47976407,1302,1302,1302,1302,0
20230814,120800,47976407,1302,1302,1302,1302,0
20230814,120700,47976407,1302,1302,1302,1302,1
20230814,120600,47975105,1297,1297,1297,1297,0
20230814,120500,47975105,1297,1297,1297,1297,0
20230814,120400,47975105,1297,1297,1297,1297,0
20230814,120300,47975105,1297,1297,1297,1297,0
20230814,120200,47975105,1297,1297,1297,1297,0
20230814,120100,47975105,1297,1298,1298,1297,162
20230814,120000,47764841,1297,1298,1298,1297,340
20230814,115900,47323523,1307,1307,1307,1307,0
20230814,115800,47323523,1307,1307,1307,1307,0
20230814,115700,47323523,1307,1307,1307,1307,0
20230814,115600,47323523,1307,1307,1307,1307,0
20230814,115500,47323523,1307,1307,1307,1307,0
20230814,115400,47323523,1307,1307,1307,1307,1
20230814,115300,47322216,1308,1308,1308,1308,0
20230814,115200,47322216,1308,1308,1308,1308,0
20230814,115100,47322216,1308,1301,1308,1301,24
20230814,115000,47290985,1298,1298,1298,1298,0
20230814,114900,47290985,1298,1298,1298,1298,0
20230814,114800,47290985,1298,1298,1298,1298,0
20230814,114700,47290985,1298,1298,1298,1298,0
20230814,114600,47290985,1298,1302,1302,1298,1191
20230814,114500,45741950,1310,1310,1310,1310,0
20230814,114400,45741950,1310,1310,1310,1310,0
20230814,114300,45741950,1310,1310,1310,1310,0
20230814,114200,45741950,1310,1310,1310,1310,0
20230814,114100,45741950,1310,1310,1310,1310,0
20230814,114000,45741950,1310,1310,1310,1310,0
20230814,113900,45741950,1310,1310,1310,1310,0
20230814,113800,45741950,1310,1310,1310,1310,0
20230814,113700,45741950,1310,1310,1310,1310,0
20230814,113600,45741950,1310,1301,1310,1301,13
20230814,113500,45725001,1299,1300,1300,1299,749
20230814,113400,44751375,1300,1300,1300,1300,0
20230814,113300,44751375,1300,1300,1300,1300,0
20230814,113200,44751375,1300,1300,1300,1300,58
20230814,113100,44675975,1300,1300,1300,1300,56
20230814,113000,44603175,1300,1302,1302,1300,1440
20230814,112900,42729639,1309,1309,1309,1309,0
20230814,112800,42729639,1309,1309,1309,1309,0
20230814,112700,42729639,1309,1309,1309,1309,0
20230814,112600,42729639,1309,1309,1309,1309,1
20230814,112500,42728330,1300,1304,1311,1300,899
20230814,112400,41559336,1311,1311,1311,1311,0
20230814,112300,41559336,1311,1311,1311,1311,0
20230814,112200,41559336,1311,1311,1311,1311,0
20230814,112100,41559336,1311,1311,1311,1311,0
20230814,112000,41559336,1311,1311,1311,1311,0
20230814,111900,41559336,1311,1311,1311,1311,0
20230814,111800,41559336,1311,1311,1311,1311,0
20230814,111700,41559336,1311,1311,1311,1311,0
20230814,111600,41559336,1311,1311,1311,1311,0
20230814,111500,41559336,1311,1311,1311,1311,0
20230814,111400,41559336,1311,1311,1311,1311,0
20230814,111300,41559336,1311,1311,1311,1311,160
20230814,111200,41349576,1311,1311,1311,1311,0
20230814,111100,41349576,1311,1311,1311,1311,0
20230814,111000,41349576,1311,1311,1311,1311,0
20230814,110900,41349576,1311,1310,1311,1310,2
20230814,110800,41346955,1310,1310,1310,1310,0
20230814,110700,41346955,1310,1310,1310,1310,0
20230814,110600,41346955,1310,1310,1310,1310,0
20230814,110500,41346955,1310,1310,1310,1310,0
20230814,110400,41346955,1310,1310,1310,1310,0
20230814,110300,41346955,1310,1310,1310,1310,2
20230814,110200,41344335,1310,1310,1310,1310,0
20230814,110100,41344335,1310,1310,1310,1310,0
20230814,110000,41344335,1310,1310,1310,1310,0
20230814,105900,41344335,1310,1310,1310,1310,0
20230814,105800,41344335,1310,1310,1310,1310,0
20230814,105700,41344335,1310,1310,1310,1310,0
20230814,105600,41344335,1310,1310,1310,1310,0
20230814,105500,41344335,1310,1310,1310,1310,0
20230814,105400,41344335,1310,1310,1310,1310,0
20230814,105300,41344335,1310,1310,1310,1310,0
20230814,105200,41344335,1310,1310,1310,1310,0
20230814,105100,41344335,1310,1311,1311,1310,2
20230814,105000,41341714,1311,1311,1311,1311,0
20230814,104900,41341714,1311,1311,1311,1311,0
20230814,104800,41341714,1311,1311,1311,1311,0
20230814,104700,41341714,1311,1311,1311,1311,0
20230814,104600,41341714,1311,1311,1311,1311,0
20230814,104500,41341714,1311,1311,1311,1311,0
20230814,104400,41341714,1311,1311,1311,1311,0
20230814,104300,41341714,1311,1311,1311,1311,0
20230814,104200,41341714,1311,1298,1311,1298,101
20230814,104100,41210102,1296,1296,1296,1296,0
20230814,104000,41210102,1296,1302,1302,1296,843
20230814,103900,40112840,1303,1303,1303,1303,0
20230814,103800,40112840,1303,1303,1303,1303,0
20230814,103700,40112840,1303,1303,1303,1303,0
20230814,103600,40112840,1303,1303,1303,1303,0
20230814,103500,40112840,1303,1303,1303,1303,0
20230814,103400,40112840,1303,1303,1303,1303,0
20230814,103300,40112840,1303,1303,1303,1303,2
20230814,103200,40110234,1302,1302,1302,1302,0
20230814,103100,40110234,1302,1302,1302,1302,0
20230814,103000,40110234,1302,1302,1302,1302,0
20230814,102900,40110234,1302,1302,1302,1302,0
20230814,102800,40110234,1302,1302,1302,1302,0
20230814,102700,40110234,1302,1302,1302,1302,0
20230814,102600,40110234,1302,1301,1302,1301,290
20230814,102500,39732754,1300,1300,1300,1300,4
20230814,102400,39727554,1301,1301,1301,1301,0
20230814,102300,39727554,1301,1301,1301,1301,1
20230814,102200,39726253,1300,1302,1302,1300,2
20230814,102100,39723651,1297,1297,1297,1297,0
20230814,102000,39723651,1297,1315,1315,1297,845
20230814,101900,38622856,1313,1303,1313,1297,173
20230814,101800,38398367,1304,1298,1304,1298,801
20230814,101700,37358663,1304,1311,1311,1299,801
20230814,101600,36313365,1305,1306,1306,1305,44
20230814,101500,36255905,1311,1311,1311,1311,1
20230814,101400,36254594,1305,1307,1307,1305,115
20230814,101300,36104291,1318,1318,1318,1318,0
20230814,101200,36104291,1318,1318,1318,1318,0
20230814,101100,36104291,1318,1318,1318,1318,0
20230814,101000,36104291,1318,1318,1318,1318,0
20230814,100900,36104291,1318,1318,1318,1318,1
20230814,100800,36102973,1307,1307,1319,1299,448
20230814,100700,35515953,1307,1307,1307,1307,1
20230814,100600,35514646,1307,1303,1307,1303,14
20230814,100500,35496382,1304,1304,1304,1304,0
20230814,100400,35496382,1304,1304,1304,1304,1
20230814,100300,35495078,1298,1298,1298,1298,0
20230814,100200,35495078,1298,1307,1307,1298,86
20230814,100100,35382692,1307,1307,1307,1307,0
20230814,100000,35382692,1307,1307,1307,1307,0
20230814,095900,35382692,1307,1307,1307,1307,0
20230814,095800,35382692,1307,1307,1307,1307,0
20230814,095700,35382692,1307,1307,1307,1307,0
20230814,095600,35382692,1307,1307,1307,1307,0
20230814,095500,35382692,1307,1307,1307,1307,0
20230814,095400,35382692,1307,1307,1307,1307,0
20230814,095300,35382692,1307,1307,1307,1307,0
20230814,095200,35382692,1307,1307,1307,1307,0
20230814,095100,35382692,1307,1306,1307,1306,3
20230814,095000,35378773,1305,1306,1306,1305,2
20230814,094900,35376162,1297,1305,1306,1297,56
20230814,094800,35303045,1305,1305,1305,1305,0
20230814,094700,35303045,1305,1305,1305,1305,0
20230814,094600,35303045,1305,1306,1306,1297,39
20230814,094500,35252121,1305,1305,1305,1305,1
20230814,094400,35250816,1305,1302,1305,1302,22
20230814,094300,35222168,1302,1302,1302,1302,0
20230814,094200,35222168,1302,1302,1302,1296,102
20230814,094100,35089370,1298,1325,1337,1290,1446
20230814,094000,33213497,1327,1319,1340,1311,3038
20230814,093900,29163857,1320,1315,1320,1315,140
20230814,093800,28979646,1315,1315,1315,1308,7
20230814,093700,28970448,1315,1315,1315,1315,0
20230814,093600,28970448,1315,1315,1315,1315,0
20230814,093500,28970448,1315,1315,1315,1315,0
20230814,093400,28970448,1315,1315,1315,1309,5
20230814,093300,28963884,1305,1315,1315,1305,3
20230814,093200,28959950,1316,1316,1316,1316,0
20230814,093100,28959950,1316,1316,1316,1316,0
20230814,093000,28959950,1316,1316,1316,1316,0
20230814,092900,28959950,1316,1316,1316,1316,0
20230814,092800,28959950,1316,1316,1316,1316,0
20230814,092700,28959950,1316,1316,1316,1316,0
20230814,092600,28959950,1316,1316,1316,1316,0
20230814,092500,28959950,1316,1316,1316,1316,0
20230814,092400,28959950,1316,1316,1316,1316,0
20230814,092300,28959950,1316,1316,1316,1316,0
20230814,092200,28959950,1316,1316,1316,1316,0
20230814,092100,28959950,1316,1316,1316,1316,0
20230814,092000,28959950,1316,1307,1316,1306,768
20230814,091900,27956930,1309,1309,1309,1309,0
20230814,091800,27956930,1309,1309,1309,1309,1
20230814,091700,27955621,1323,1308,1323,1308,28
20230814,091600,27918728,1309,1309,1309,1309,0
20230814,091500,27918728,1309,1309,1309,1309,0
20230814,091400,27918728,1309,1309,1309,1309,0
20230814,091300,27918728,1309,1309,1309,1309,0
20230814,091200,27918728,1309,1315,1317,1309,78
20230814,091100,27816291,1315,1331,1334,1315,16
20230814,091000,27795059,1329,1312,1329,1312,11
20230814,090900,27780535,1312,1301,1312,1301,37
20230814,090800,27732258,1301,1297,1304,1289,1807
20230814,090700,25385568,1287,1296,1296,1287,4273
20230814,090600,19863321,1299,1299,1299,1299,0
20230814,090500,19863321,1299,1312,1312,1293,1105
20230814,090400,18425401,1311,1321,1321,1281,3153
20230814,090300,14281236,1323,1331,1331,1322,707
20230814,090200,13346355,1339,1339,1339,1339,0
20230814,090100,13346355,1339,1334,1339,1334,8996
20230814,090000,1345686,1343,1343,1343,1343,1002