KissMeData/044480/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,191400,31073210,1344,1344,1344,1344,1575
20230911,191300,31073210,1344,1344,1344,1344,0
20230911,191200,31073210,1344,1344,1344,1344,0
20230911,191100,31073210,1344,1344,1344,1344,0
20230911,191000,31073210,1344,1344,1344,1344,0
20230911,190900,31073210,1344,1344,1344,1344,0
20230911,190800,31073210,1344,1344,1344,1344,0
20230911,190700,31073210,1344,1344,1344,1344,0
20230911,190600,31073210,1344,1344,1344,1344,0
20230911,190500,31073210,1344,1344,1344,1344,0
20230911,190400,31073210,1344,1344,1344,1344,0
20230911,190300,31073210,1344,1344,1344,1344,0
20230911,190200,31073210,1344,1344,1344,1344,0
20230911,190100,31073210,1344,1344,1344,1344,0
20230911,190000,31073210,1344,1344,1344,1344,0
20230911,185900,31073210,1344,1344,1344,1344,0
20230911,185800,31073210,1344,1344,1344,1344,0
20230911,185700,31073210,1344,1344,1344,1344,0
20230911,185600,31073210,1344,1344,1344,1344,0
20230911,185500,31073210,1344,1344,1344,1344,0
20230911,185400,31073210,1344,1344,1344,1344,0
20230911,185300,31073210,1344,1344,1344,1344,0
20230911,185200,31073210,1344,1344,1344,1344,0
20230911,185100,31073210,1344,1344,1344,1344,0
20230911,185000,31073210,1344,1344,1344,1344,0
20230911,184900,31073210,1344,1344,1344,1344,0
20230911,184800,31073210,1344,1344,1344,1344,0
20230911,184700,31073210,1344,1344,1344,1344,0
20230911,184600,31073210,1344,1344,1344,1344,0
20230911,184500,31073210,1344,1344,1344,1344,0
20230911,184400,31073210,1344,1344,1344,1344,1575
20230911,184300,31073210,1344,1344,1344,1344,0
20230911,184200,31073210,1344,1344,1344,1344,0
20230911,184100,31073210,1344,1344,1344,1344,0
20230911,184000,31073210,1344,1344,1344,1344,0
20230911,183900,31073210,1344,1344,1344,1344,0
20230911,183800,31073210,1344,1344,1344,1344,0
20230911,183700,31073210,1344,1344,1344,1344,0
20230911,183600,31073210,1344,1344,1344,1344,0
20230911,183500,31073210,1344,1344,1344,1344,0
20230911,183400,31073210,1344,1344,1344,1344,0
20230911,183300,31073210,1344,1344,1344,1344,0
20230911,183200,31073210,1344,1344,1344,1344,0
20230911,183100,31073210,1344,1344,1344,1344,0
20230911,183000,31073210,1344,1344,1344,1344,0
20230911,182900,31073210,1344,1344,1344,1344,0
20230911,182800,31073210,1344,1344,1344,1344,0
20230911,182700,31073210,1344,1344,1344,1344,0
20230911,182600,31073210,1344,1344,1344,1344,0
20230911,182500,31073210,1344,1344,1344,1344,0
20230911,182400,31073210,1344,1344,1344,1344,0
20230911,182300,31073210,1344,1344,1344,1344,0
20230911,182200,31073210,1344,1344,1344,1344,0
20230911,182100,31073210,1344,1344,1344,1344,0
20230911,182000,31073210,1344,1344,1344,1344,0
20230911,181900,31073210,1344,1344,1344,1344,0
20230911,181800,31073210,1344,1344,1344,1344,0
20230911,181700,31073210,1344,1344,1344,1344,0
20230911,181600,31073210,1344,1344,1344,1344,0
20230911,181500,31073210,1344,1344,1344,1344,0
20230911,181400,31073210,1344,1344,1344,1344,1575
20230911,181300,31073210,1344,1344,1344,1344,0
20230911,181200,31073210,1344,1344,1344,1344,0
20230911,181100,31073210,1344,1344,1344,1344,0
20230911,181000,31073210,1344,1344,1344,1344,0
20230911,180900,31073210,1344,1344,1344,1344,0
20230911,180800,31073210,1344,1344,1344,1344,0
20230911,180700,31073210,1344,1344,1344,1344,0
20230911,180600,31073210,1344,1344,1344,1344,0
20230911,180500,31073210,1344,1344,1344,1344,0
20230911,180400,31073210,1344,1344,1344,1344,0
20230911,180300,31073210,1344,1344,1344,1344,0
20230911,180200,31073210,1344,1344,1344,1344,0
20230911,180100,31073210,1344,1344,1344,1344,0
20230911,180000,31073210,1344,1344,1344,1344,0
20230911,175900,31073210,1344,1344,1344,1344,0
20230911,175800,31073210,1344,1344,1344,1344,0
20230911,175700,31073210,1344,1344,1344,1344,0
20230911,175600,31073210,1344,1344,1344,1344,0
20230911,175500,31073210,1344,1344,1344,1344,0
20230911,175400,31073210,1344,1344,1344,1344,0
20230911,175300,31073210,1344,1344,1344,1344,0
20230911,175200,31073210,1344,1344,1344,1344,0
20230911,175100,31073210,1344,1344,1344,1344,0
20230911,175000,31073210,1344,1344,1344,1344,0
20230911,174900,31073210,1344,1344,1344,1344,0
20230911,174800,31073210,1344,1344,1344,1344,0
20230911,174700,31073210,1344,1344,1344,1344,0
20230911,174600,31073210,1344,1344,1344,1344,0
20230911,174500,31073210,1344,1344,1344,1344,0
20230911,174400,31073210,1344,1344,1344,1344,1575
20230911,174300,31073210,1344,1344,1344,1344,0
20230911,174200,31073210,1344,1344,1344,1344,0
20230911,174100,31073210,1344,1344,1344,1344,0
20230911,174000,31073210,1344,1344,1344,1344,0
20230911,173900,31073210,1344,1344,1344,1344,0
20230911,173800,31073210,1344,1344,1344,1344,0
20230911,173700,31073210,1344,1344,1344,1344,0
20230911,173600,31073210,1344,1344,1344,1344,0
20230911,173500,31073210,1344,1344,1344,1344,0
20230911,173400,31073210,1344,1344,1344,1344,0
20230911,173300,31073210,1344,1344,1344,1344,0
20230911,173200,31073210,1344,1344,1344,1344,0
20230911,173100,31073210,1344,1344,1344,1344,0
20230911,173000,31073210,1344,1344,1344,1344,0
20230911,172900,31073210,1344,1344,1344,1344,0
20230911,172800,31073210,1344,1344,1344,1344,0
20230911,172700,31073210,1344,1344,1344,1344,0
20230911,172600,31073210,1344,1344,1344,1344,0
20230911,172500,31073210,1344,1344,1344,1344,0
20230911,172400,31073210,1344,1344,1344,1344,0
20230911,172300,31073210,1344,1344,1344,1344,0
20230911,172200,31073210,1344,1344,1344,1344,0
20230911,172100,31073210,1344,1344,1344,1344,0
20230911,172000,31073210,1344,1344,1344,1344,0
20230911,171900,31073210,1344,1344,1344,1344,0
20230911,171800,31073210,1344,1344,1344,1344,0
20230911,171700,31073210,1344,1344,1344,1344,0
20230911,171600,31073210,1344,1344,1344,1344,0
20230911,171500,31073210,1344,1344,1344,1344,0
20230911,171400,31073210,1344,1344,1344,1344,1575
20230911,171300,31073210,1344,1344,1344,1344,0
20230911,171200,31073210,1344,1344,1344,1344,0
20230911,171100,31073210,1344,1344,1344,1344,0
20230911,171000,31073210,1344,1344,1344,1344,0
20230911,170900,31073210,1344,1344,1344,1344,0
20230911,170800,31073210,1344,1344,1344,1344,0
20230911,170700,31073210,1344,1344,1344,1344,0
20230911,170600,31073210,1344,1344,1344,1344,0
20230911,170500,31073210,1344,1344,1344,1344,0
20230911,170400,31073210,1344,1344,1344,1344,0
20230911,170300,31073210,1344,1344,1344,1344,0
20230911,170200,31073210,1344,1344,1344,1344,0
20230911,170100,31073210,1344,1344,1344,1344,0
20230911,170000,31073210,1344,1344,1344,1344,0
20230911,165900,31073210,1344,1344,1344,1344,0
20230911,165800,31073210,1344,1344,1344,1344,0
20230911,165700,31073210,1344,1344,1344,1344,0
20230911,165600,31073210,1344,1344,1344,1344,0
20230911,165500,31073210,1344,1344,1344,1344,0
20230911,165400,31073210,1344,1344,1344,1344,0
20230911,165300,31073210,1344,1344,1344,1344,0
20230911,165200,31073210,1344,1344,1344,1344,0
20230911,165100,31073210,1344,1344,1344,1344,0
20230911,165000,31073210,1344,1344,1344,1344,0
20230911,164900,31073210,1344,1344,1344,1344,0
20230911,164800,31073210,1344,1344,1344,1344,0
20230911,164700,31073210,1344,1344,1344,1344,0
20230911,164600,31073210,1344,1344,1344,1344,0
20230911,164500,31073210,1344,1344,1344,1344,0
20230911,164400,31073210,1344,1344,1344,1344,1575
20230911,164300,31073210,1344,1344,1344,1344,0
20230911,164200,31073210,1344,1344,1344,1344,0
20230911,164100,31073210,1344,1344,1344,1344,0
20230911,164000,31073210,1344,1344,1344,1344,0
20230911,163900,31073210,1344,1344,1344,1344,0
20230911,163800,31073210,1344,1344,1344,1344,0
20230911,163700,31073210,1344,1344,1344,1344,0
20230911,163600,31073210,1344,1344,1344,1344,0
20230911,163500,31073210,1344,1344,1344,1344,0
20230911,163400,31073210,1344,1344,1344,1344,0
20230911,163300,31073210,1344,1344,1344,1344,0
20230911,163200,31073210,1344,1344,1344,1344,0
20230911,163100,31073210,1344,1344,1344,1344,0
20230911,163000,31073210,1344,1344,1344,1344,0
20230911,162900,31073210,1344,1344,1344,1344,0
20230911,162800,31073210,1344,1344,1344,1344,0
20230911,162700,31073210,1344,1344,1344,1344,0
20230911,162600,31073210,1344,1344,1344,1344,0
20230911,162500,31073210,1344,1344,1344,1344,0
20230911,162400,31073210,1344,1344,1344,1344,0
20230911,162300,31073210,1344,1344,1344,1344,0
20230911,162200,31073210,1344,1344,1344,1344,0
20230911,162100,31073210,1344,1344,1344,1344,0
20230911,162000,31073210,1344,1344,1344,1344,0
20230911,161900,31073210,1344,1344,1344,1344,0
20230911,161800,31073210,1344,1344,1344,1344,0
20230911,161700,31073210,1344,1344,1344,1344,0
20230911,161600,31073210,1344,1344,1344,1344,0
20230911,161500,31073210,1344,1344,1344,1344,0
20230911,161400,31073210,1344,1344,1344,1344,1575
20230911,161300,31073210,1344,1344,1344,1344,0
20230911,161200,31073210,1344,1344,1344,1344,0
20230911,161100,31073210,1344,1344,1344,1344,0
20230911,161000,31073210,1344,1344,1344,1344,0
20230911,160900,31073210,1344,1344,1344,1344,0
20230911,160800,31073210,1344,1344,1344,1344,0
20230911,160700,31073210,1344,1344,1344,1344,0
20230911,160600,31073210,1344,1344,1344,1344,0
20230911,160500,31073210,1344,1344,1344,1344,0
20230911,160400,31073210,1344,1344,1344,1344,0
20230911,160300,31073210,1344,1344,1344,1344,0
20230911,160200,31073210,1344,1344,1344,1344,0
20230911,160100,31073210,1344,1344,1344,1344,0
20230911,160000,31073210,1344,1344,1344,1344,0
20230911,155900,31073210,1344,1344,1344,1344,0
20230911,155800,31073210,1344,1344,1344,1344,0
20230911,155700,31073210,1344,1344,1344,1344,0
20230911,155600,31073210,1344,1344,1344,1344,0
20230911,155500,31073210,1344,1344,1344,1344,0
20230911,155400,31073210,1344,1344,1344,1344,0
20230911,155300,31073210,1344,1344,1344,1344,0
20230911,155200,31073210,1344,1344,1344,1344,0
20230911,155100,31073210,1344,1344,1344,1344,0
20230911,155000,31073210,1344,1344,1344,1344,0
20230911,154900,31073210,1344,1344,1344,1344,0
20230911,154800,31073210,1344,1344,1344,1344,0
20230911,154700,31073210,1344,1344,1344,1344,0
20230911,154600,31073210,1344,1344,1344,1344,0
20230911,154500,31073210,1344,1344,1344,1344,0
20230911,154400,31073210,1344,1344,1344,1344,1575
20230911,154300,31073210,1344,1344,1344,1344,0
20230911,154200,31073210,1344,1344,1344,1344,0
20230911,154100,31073210,1344,1344,1344,1344,0
20230911,154000,31073210,1344,1344,1344,1344,0
20230911,153900,31073210,1344,1344,1344,1344,0
20230911,153800,31073210,1344,1344,1344,1344,0
20230911,153700,31073210,1344,1344,1344,1344,0
20230911,153600,31073210,1344,1344,1344,1344,0
20230911,153500,31073210,1344,1344,1344,1344,0
20230911,153400,31073210,1344,1344,1344,1344,0
20230911,153300,31073210,1344,1344,1344,1344,0
20230911,153200,31073210,1344,1344,1344,1344,0
20230911,153100,31073210,1344,1344,1344,1344,0
20230911,153000,31073210,1344,1344,1344,1344,1575
20230911,152900,28956410,1346,1346,1346,1346,0
20230911,152800,28956410,1346,1346,1346,1346,0
20230911,152700,28956410,1346,1346,1346,1346,0
20230911,152600,28956410,1346,1346,1346,1346,0
20230911,152500,28956410,1346,1346,1346,1346,0
20230911,152400,28956410,1346,1346,1346,1346,0
20230911,152300,28956410,1346,1346,1346,1346,0
20230911,152200,28956410,1346,1346,1346,1346,0
20230911,152100,28956410,1346,1346,1346,1346,0
20230911,152000,28956410,1346,1346,1346,1346,0
20230911,151900,28956410,1346,1346,1346,1346,0
20230911,151800,28956410,1346,1346,1346,1346,0
20230911,151700,28956410,1346,1346,1346,1346,0
20230911,151600,28956410,1346,1345,1346,1345,299
20230911,151500,28554155,1345,1343,1345,1343,1801
20230911,151400,26133011,1341,1341,1341,1341,0
20230911,151300,26133011,1341,1341,1341,1341,0
20230911,151200,26133011,1341,1341,1341,1341,0
20230911,151100,26133011,1341,1341,1341,1341,11
20230911,151000,26118260,1344,1344,1344,1344,0
20230911,150900,26118260,1344,1344,1344,1344,0
20230911,150800,26118260,1344,1344,1344,1344,0
20230911,150700,26118260,1344,1344,1344,1344,0
20230911,150600,26118260,1344,1344,1344,1344,2
20230911,150500,26115572,1345,1345,1345,1345,0
20230911,150400,26115572,1345,1345,1345,1345,0
20230911,150300,26115572,1345,1345,1345,1345,0
20230911,150200,26115572,1345,1345,1345,1345,0
20230911,150100,26115572,1345,1345,1345,1345,0
20230911,150000,26115572,1345,1345,1345,1345,0
20230911,145900,26115572,1345,1345,1345,1345,0
20230911,145800,26115572,1345,1345,1345,1345,0
20230911,145700,26115572,1345,1345,1345,1345,0
20230911,145600,26115572,1345,1345,1345,1345,0
20230911,145500,26115572,1345,1345,1345,1345,0
20230911,145400,26115572,1345,1345,1345,1345,0
20230911,145300,26115572,1345,1345,1345,1345,0
20230911,145200,26115572,1345,1345,1345,1345,0
20230911,145100,26115572,1345,1345,1345,1345,0
20230911,145000,26115572,1345,1345,1345,1345,0
20230911,144900,26115572,1345,1345,1345,1345,0
20230911,144800,26115572,1345,1345,1345,1345,0
20230911,144700,26115572,1345,1345,1345,1345,0
20230911,144600,26115572,1345,1345,1345,1345,0
20230911,144500,26115572,1345,1345,1345,1345,0
20230911,144400,26115572,1345,1345,1345,1345,0
20230911,144300,26115572,1345,1345,1345,1345,0
20230911,144200,26115572,1345,1345,1345,1345,0
20230911,144100,26115572,1345,1345,1345,1345,0
20230911,144000,26115572,1345,1345,1345,1345,0
20230911,143900,26115572,1345,1345,1345,1345,1
20230911,143800,26114227,1339,1339,1339,1339,1
20230911,143700,26112888,1342,1342,1342,1342,603
20230911,143600,25303662,1342,1342,1342,1342,0
20230911,143500,25303662,1342,1342,1342,1342,0
20230911,143400,25303662,1342,1345,1345,1342,2000
20230911,143300,22615909,1347,1347,1347,1347,0
20230911,143200,22615909,1347,1347,1347,1347,1
20230911,143100,22614562,1346,1346,1346,1346,0
20230911,143000,22614562,1346,1346,1346,1346,0
20230911,142900,22614562,1346,1346,1346,1346,0
20230911,142800,22614562,1346,1346,1346,1346,0
20230911,142700,22614562,1346,1346,1346,1346,0
20230911,142600,22614562,1346,1346,1346,1346,2416
20230911,142500,19362626,1346,1346,1346,1346,25
20230911,142400,19328976,1346,1346,1346,1346,1
20230911,142300,19327630,1345,1345,1345,1345,0
20230911,142200,19327630,1345,1345,1345,1345,0
20230911,142100,19327630,1345,1345,1345,1345,0
20230911,142000,19327630,1345,1345,1345,1345,0
20230911,141900,19327630,1345,1345,1345,1345,0
20230911,141800,19327630,1345,1345,1345,1345,0
20230911,141700,19327630,1345,1345,1345,1345,0
20230911,141600,19327630,1345,1345,1345,1345,0
20230911,141500,19327630,1345,1345,1345,1345,1
20230911,141400,19326285,1342,1342,1342,1342,20
20230911,141300,19299445,1339,1339,1339,1339,0
20230911,141200,19299445,1339,1339,1339,1339,0
20230911,141100,19299445,1339,1339,1339,1339,0
20230911,141000,19299445,1339,1339,1339,1339,0
20230911,140900,19299445,1339,1339,1339,1339,0
20230911,140800,19299445,1339,1339,1339,1339,0
20230911,140700,19299445,1339,1339,1339,1339,0
20230911,140600,19299445,1339,1339,1339,1339,0
20230911,140500,19299445,1339,1339,1339,1339,0
20230911,140400,19299445,1339,1343,1343,1339,1300
20230911,140300,17556395,1346,1346,1346,1346,0
20230911,140200,17556395,1346,1346,1346,1346,0
20230911,140100,17556395,1346,1346,1346,1346,0
20230911,140000,17556395,1346,1346,1346,1346,0
20230911,135900,17556395,1346,1346,1346,1346,0
20230911,135800,17556395,1346,1346,1346,1346,0
20230911,135700,17556395,1346,1346,1346,1346,125
20230911,135600,17388145,1346,1346,1346,1346,0
20230911,135500,17388145,1346,1346,1346,1346,0
20230911,135400,17388145,1346,1346,1346,1346,0
20230911,135300,17388145,1346,1346,1346,1346,0
20230911,135200,17388145,1346,1346,1346,1346,0
20230911,135100,17388145,1346,1346,1346,1346,0
20230911,135000,17388145,1346,1346,1346,1346,375
20230911,134900,16883395,1346,1346,1346,1346,0
20230911,134800,16883395,1346,1346,1346,1346,0
20230911,134700,16883395,1346,1346,1346,1346,0
20230911,134600,16883395,1346,1345,1346,1345,700
20230911,134500,15941396,1346,1346,1346,1346,0
20230911,134400,15941396,1346,1346,1346,1346,0
20230911,134300,15941396,1346,1346,1346,1346,0
20230911,134200,15941396,1346,1346,1346,1346,0
20230911,134100,15941396,1346,1346,1346,1346,0
20230911,134000,15941396,1346,1346,1346,1346,0
20230911,133900,15941396,1346,1346,1346,1346,0
20230911,133800,15941396,1346,1346,1346,1346,0
20230911,133700,15941396,1346,1346,1346,1346,0
20230911,133600,15941396,1346,1346,1346,1346,0
20230911,133500,15941396,1346,1346,1346,1346,0
20230911,133400,15941396,1346,1346,1346,1346,0
20230911,133300,15941396,1346,1346,1346,1346,0
20230911,133200,15941396,1346,1346,1346,1346,0
20230911,133100,15941396,1346,1346,1346,1346,0
20230911,133000,15941396,1346,1346,1346,1346,0
20230911,132900,15941396,1346,1346,1346,1346,0
20230911,132800,15941396,1346,1346,1346,1346,0
20230911,132700,15941396,1346,1346,1346,1346,0
20230911,132600,15941396,1346,1346,1346,1346,0
20230911,132500,15941396,1346,1346,1346,1346,0
20230911,132400,15941396,1346,1346,1346,1346,0
20230911,132300,15941396,1346,1346,1346,1346,0
20230911,132200,15941396,1346,1346,1346,1346,0
20230911,132100,15941396,1346,1346,1346,1346,0
20230911,132000,15941396,1346,1346,1346,1346,0
20230911,131900,15941396,1346,1346,1346,1346,0
20230911,131800,15941396,1346,1346,1346,1346,0
20230911,131700,15941396,1346,1346,1346,1346,0
20230911,131600,15941396,1346,1346,1346,1346,0
20230911,131500,15941396,1346,1346,1346,1346,0
20230911,131400,15941396,1346,1346,1346,1346,0
20230911,131300,15941396,1346,1346,1346,1346,0
20230911,131200,15941396,1346,1346,1346,1346,0
20230911,131100,15941396,1346,1346,1346,1346,0
20230911,131000,15941396,1346,1346,1346,1346,0
20230911,130900,15941396,1346,1346,1346,1346,0
20230911,130800,15941396,1346,1346,1346,1346,0
20230911,130700,15941396,1346,1346,1346,1346,0
20230911,130600,15941396,1346,1346,1346,1346,0
20230911,130500,15941396,1346,1346,1346,1346,0
20230911,130400,15941396,1346,1346,1346,1346,0
20230911,130300,15941396,1346,1346,1346,1346,0
20230911,130200,15941396,1346,1346,1346,1346,0
20230911,130100,15941396,1346,1346,1346,1346,0
20230911,130000,15941396,1346,1346,1346,1346,360
20230911,125900,15456836,1346,1346,1346,1346,0
20230911,125800,15456836,1346,1346,1346,1346,0
20230911,125700,15456836,1346,1346,1346,1346,0
20230911,125600,15456836,1346,1346,1346,1346,0
20230911,125500,15456836,1346,1346,1346,1346,0
20230911,125400,15456836,1346,1346,1346,1346,3
20230911,125300,15452798,1342,1342,1342,1342,28
20230911,125200,15415222,1342,1342,1342,1342,0
20230911,125100,15415222,1342,1342,1342,1342,800
20230911,125000,14341622,1342,1342,1342,1342,0
20230911,124900,14341622,1342,1342,1342,1342,0
20230911,124800,14341622,1342,1342,1342,1342,0
20230911,124700,14341622,1342,1342,1342,1342,0
20230911,124600,14341622,1342,1342,1342,1342,0
20230911,124500,14341622,1342,1342,1342,1342,0
20230911,124400,14341622,1342,1342,1342,1342,0
20230911,124300,14341622,1342,1342,1342,1342,0
20230911,124200,14341622,1342,1342,1342,1342,0
20230911,124100,14341622,1342,1342,1342,1342,1
20230911,124000,14340280,1347,1347,1347,1347,0
20230911,123900,14340280,1347,1347,1347,1347,0
20230911,123800,14340280,1347,1347,1347,1347,0
20230911,123700,14340280,1347,1347,1347,1347,0
20230911,123600,14340280,1347,1347,1347,1347,0
20230911,123500,14340280,1347,1347,1347,1347,0
20230911,123400,14340280,1347,1347,1347,1347,0
20230911,123300,14340280,1347,1347,1347,1347,0
20230911,123200,14340280,1347,1347,1347,1347,1
20230911,123100,14338933,1339,1339,1339,1339,0
20230911,123000,14338933,1339,1339,1339,1339,0
20230911,122900,14338933,1339,1340,1340,1339,382
20230911,122800,13827344,1340,1340,1340,1340,0
20230911,122700,13827344,1340,1340,1340,1340,0
20230911,122600,13827344,1340,1340,1340,1340,0
20230911,122500,13827344,1340,1340,1340,1340,0
20230911,122400,13827344,1340,1340,1340,1340,1
20230911,122300,13826004,1348,1348,1348,1348,0
20230911,122200,13826004,1348,1348,1348,1348,0
20230911,122100,13826004,1348,1348,1348,1348,0
20230911,122000,13826004,1348,1348,1348,1348,0
20230911,121900,13826004,1348,1348,1348,1348,0
20230911,121800,13826004,1348,1348,1348,1348,0
20230911,121700,13826004,1348,1348,1348,1348,0
20230911,121600,13826004,1348,1348,1348,1348,0
20230911,121500,13826004,1348,1348,1348,1348,0
20230911,121400,13826004,1348,1348,1348,1348,0
20230911,121300,13826004,1348,1348,1348,1348,0
20230911,121200,13826004,1348,1348,1348,1348,0
20230911,121100,13826004,1348,1348,1348,1348,0
20230911,121000,13826004,1348,1348,1348,1348,0
20230911,120900,13826004,1348,1348,1348,1348,0
20230911,120800,13826004,1348,1348,1348,1348,0
20230911,120700,13826004,1348,1348,1348,1348,0
20230911,120600,13826004,1348,1348,1348,1348,0
20230911,120500,13826004,1348,1348,1348,1348,0
20230911,120400,13826004,1348,1348,1348,1348,0
20230911,120300,13826004,1348,1348,1348,1348,0
20230911,120200,13826004,1348,1348,1348,1348,1
20230911,120100,13824656,1348,1348,1348,1348,0
20230911,120000,13824656,1348,1348,1348,1348,0
20230911,115900,13824656,1348,1348,1348,1348,0
20230911,115800,13824656,1348,1348,1348,1348,0
20230911,115700,13824656,1348,1348,1348,1348,0
20230911,115600,13824656,1348,1348,1348,1348,0
20230911,115500,13824656,1348,1348,1348,1348,0
20230911,115400,13824656,1348,1348,1348,1348,0
20230911,115300,13824656,1348,1348,1348,1348,0
20230911,115200,13824656,1348,1348,1348,1348,0
20230911,115100,13824656,1348,1348,1348,1348,0
20230911,115000,13824656,1348,1348,1348,1348,0
20230911,114900,13824656,1348,1348,1348,1348,0
20230911,114800,13824656,1348,1348,1348,1348,0
20230911,114700,13824656,1348,1348,1348,1348,0
20230911,114600,13824656,1348,1348,1348,1348,0
20230911,114500,13824656,1348,1348,1348,1348,0
20230911,114400,13824656,1348,1348,1348,1348,0
20230911,114300,13824656,1348,1348,1348,1348,0
20230911,114200,13824656,1348,1348,1348,1348,20
20230911,114100,13797696,1351,1351,1351,1351,0
20230911,114000,13797696,1351,1351,1351,1351,0
20230911,113900,13797696,1351,1351,1351,1351,0
20230911,113800,13797696,1351,1351,1351,1351,0
20230911,113700,13797696,1351,1351,1351,1351,0
20230911,113600,13797696,1351,1351,1351,1351,0
20230911,113500,13797696,1351,1351,1351,1351,0
20230911,113400,13797696,1351,1351,1351,1351,0
20230911,113300,13797696,1351,1351,1351,1351,0
20230911,113200,13797696,1351,1351,1351,1351,0
20230911,113100,13797696,1351,1351,1351,1351,0
20230911,113000,13797696,1351,1351,1351,1351,0
20230911,112900,13797696,1351,1351,1351,1351,0
20230911,112800,13797696,1351,1351,1351,1351,0
20230911,112700,13797696,1351,1351,1351,1351,0
20230911,112600,13797696,1351,1351,1351,1351,0
20230911,112500,13797696,1351,1351,1351,1351,0
20230911,112400,13797696,1351,1351,1351,1351,0
20230911,112300,13797696,1351,1351,1351,1351,0
20230911,112200,13797696,1351,1351,1351,1351,0
20230911,112100,13797696,1351,1351,1351,1351,0
20230911,112000,13797696,1351,1342,1351,1341,44
20230911,111900,13738584,1350,1350,1350,1350,0
20230911,111800,13738584,1350,1350,1350,1350,0
20230911,111700,13738584,1350,1350,1350,1350,0
20230911,111600,13738584,1350,1350,1350,1350,0
20230911,111500,13738584,1350,1350,1350,1350,0
20230911,111400,13738584,1350,1350,1350,1350,0
20230911,111300,13738584,1350,1350,1350,1350,0
20230911,111200,13738584,1350,1350,1350,1350,0
20230911,111100,13738584,1350,1350,1350,1350,0
20230911,111000,13738584,1350,1350,1350,1350,0
20230911,110900,13738584,1350,1350,1350,1350,0
20230911,110800,13738584,1350,1350,1350,1350,0
20230911,110700,13738584,1350,1350,1350,1350,0
20230911,110600,13738584,1350,1350,1350,1350,0
20230911,110500,13738584,1350,1350,1350,1350,0
20230911,110400,13738584,1350,1350,1350,1350,0
20230911,110300,13738584,1350,1350,1350,1350,10
20230911,110200,13725084,1352,1352,1352,1352,0
20230911,110100,13725084,1352,1352,1352,1352,0
20230911,110000,13725084,1352,1352,1352,1352,0
20230911,105900,13725084,1352,1352,1352,1352,0
20230911,105800,13725084,1352,1352,1352,1352,0
20230911,105700,13725084,1352,1352,1352,1352,0
20230911,105600,13725084,1352,1352,1352,1352,0
20230911,105500,13725084,1352,1352,1352,1352,1
20230911,105400,13723732,1352,1352,1352,1352,222
20230911,105300,13423588,1352,1352,1352,1352,0
20230911,105200,13423588,1352,1352,1352,1352,0
20230911,105100,13423588,1352,1352,1352,1352,0
20230911,105000,13423588,1352,1352,1352,1352,0
20230911,104900,13423588,1352,1352,1352,1352,0
20230911,104800,13423588,1352,1350,1352,1350,12
20230911,104700,13407383,1351,1351,1351,1351,0
20230911,104600,13407383,1351,1351,1351,1351,0
20230911,104500,13407383,1351,1351,1351,1351,0
20230911,104400,13407383,1351,1351,1351,1351,0
20230911,104300,13407383,1351,1351,1351,1351,0
20230911,104200,13407383,1351,1351,1351,1351,0
20230911,104100,13407383,1351,1351,1351,1351,0
20230911,104000,13407383,1351,1351,1351,1351,0
20230911,103900,13407383,1351,1351,1351,1351,0
20230911,103800,13407383,1351,1351,1351,1351,0
20230911,103700,13407383,1351,1351,1351,1351,1000
20230911,103600,12056383,1341,1341,1341,1341,100
20230911,103500,11922283,1341,1341,1341,1341,0
20230911,103400,11922283,1341,1342,1342,1341,300
20230911,103300,11519943,1352,1352,1352,1352,0
20230911,103200,11519943,1352,1352,1352,1352,0
20230911,103100,11519943,1352,1352,1352,1352,0
20230911,103000,11519943,1352,1352,1352,1352,0
20230911,102900,11519943,1352,1352,1352,1352,0
20230911,102800,11519943,1352,1352,1352,1352,0
20230911,102700,11519943,1352,1351,1352,1351,1000
20230911,102600,10168443,1341,1341,1341,1341,0
20230911,102500,10168443,1341,1341,1341,1341,0
20230911,102400,10168443,1341,1341,1341,1341,0
20230911,102300,10168443,1341,1341,1341,1341,0
20230911,102200,10168443,1341,1341,1341,1341,0
20230911,102100,10168443,1341,1341,1341,1341,0
20230911,102000,10168443,1341,1341,1341,1341,0
20230911,101900,10168443,1341,1341,1341,1341,0
20230911,101800,10168443,1341,1341,1341,1341,0
20230911,101700,10168443,1341,1341,1341,1341,0
20230911,101600,10168443,1341,1341,1341,1341,0
20230911,101500,10168443,1341,1341,1341,1341,1
20230911,101400,10167102,1352,1352,1352,1352,0
20230911,101300,10167102,1352,1352,1352,1352,0
20230911,101200,10167102,1352,1352,1352,1352,0
20230911,101100,10167102,1352,1352,1352,1352,0
20230911,101000,10167102,1352,1352,1352,1352,0
20230911,100900,10167102,1352,1352,1352,1352,0
20230911,100800,10167102,1352,1352,1352,1352,27
20230911,100700,10130598,1352,1352,1352,1352,0
20230911,100600,10130598,1352,1352,1352,1352,0
20230911,100500,10130598,1352,1352,1352,1352,0
20230911,100400,10130598,1352,1352,1352,1352,0
20230911,100300,10130598,1352,1352,1352,1352,0
20230911,100200,10130598,1352,1352,1352,1352,0
20230911,100100,10130598,1352,1352,1352,1352,0
20230911,100000,10130598,1352,1352,1352,1352,0
20230911,095900,10130598,1352,1352,1352,1352,4
20230911,095800,10125190,1352,1352,1352,1352,0
20230911,095700,10125190,1352,1352,1352,1352,0
20230911,095600,10125190,1352,1352,1352,1352,0
20230911,095500,10125190,1352,1352,1352,1352,0
20230911,095400,10125190,1352,1352,1352,1352,0
20230911,095300,10125190,1352,1352,1352,1352,0
20230911,095200,10125190,1352,1352,1352,1352,0
20230911,095100,10125190,1352,1352,1352,1352,0
20230911,095000,10125190,1352,1349,1352,1349,1000
20230911,094900,8773738,1351,1351,1351,1351,0
20230911,094800,8773738,1351,1351,1351,1351,0
20230911,094700,8773738,1351,1351,1351,1351,0
20230911,094600,8773738,1351,1351,1351,1351,0
20230911,094500,8773738,1351,1351,1351,1351,0
20230911,094400,8773738,1351,1351,1351,1351,0
20230911,094300,8773738,1351,1351,1351,1351,0
20230911,094200,8773738,1351,1351,1351,1351,1
20230911,094100,8772387,1350,1344,1350,1337,101
20230911,094000,8637267,1352,1351,1352,1351,3
20230911,093900,8633213,1351,1351,1351,1351,3
20230911,093800,8629160,1351,1351,1351,1351,0
20230911,093700,8629160,1351,1351,1351,1351,370
20230911,093600,8129290,1351,1351,1351,1351,0
20230911,093500,8129290,1351,1351,1351,1351,0
20230911,093400,8129290,1351,1351,1351,1351,0
20230911,093300,8129290,1351,1351,1351,1351,1
20230911,093200,8127939,1353,1353,1353,1353,0
20230911,093100,8127939,1353,1353,1353,1353,0
20230911,093000,8127939,1353,1353,1353,1353,0
20230911,092900,8127939,1353,1353,1353,1353,0
20230911,092800,8127939,1353,1353,1353,1353,0
20230911,092700,8127939,1353,1353,1353,1353,0
20230911,092600,8127939,1353,1353,1353,1353,1
20230911,092500,8126586,1353,1353,1353,1353,0
20230911,092400,8126586,1353,1353,1353,1353,1
20230911,092300,8125233,1354,1354,1354,1354,5
20230911,092200,8118463,1356,1356,1356,1356,0
20230911,092100,8118463,1356,1346,1359,1338,2160
20230911,092000,5192367,1344,1344,1344,1344,0
20230911,091900,5192367,1344,1344,1344,1344,0
20230911,091800,5192367,1344,1344,1344,1344,0
20230911,091700,5192367,1344,1344,1344,1344,0
20230911,091600,5192367,1344,1344,1344,1344,0
20230911,091500,5192367,1344,1344,1344,1344,0
20230911,091400,5192367,1344,1344,1344,1344,0
20230911,091300,5192367,1344,1344,1344,1344,0
20230911,091200,5192367,1344,1344,1344,1344,0
20230911,091100,5192367,1344,1344,1344,1344,0
20230911,091000,5192367,1344,1344,1344,1344,1
20230911,090900,5191023,1347,1347,1347,1347,0
20230911,090800,5191023,1347,1347,1347,1347,0
20230911,090700,5191023,1347,1347,1347,1347,0
20230911,090600,5191023,1347,1347,1347,1347,0
20230911,090500,5191023,1347,1347,1347,1347,0
20230911,090400,5191023,1347,1347,1347,1347,125
20230911,090300,5022648,1347,1347,1347,1347,0
20230911,090200,5022648,1347,1347,1347,1347,34
20230911,090100,4976850,1347,1347,1347,1347,1
20230911,090000,4975503,1342,1360,1360,1342,3701