KissMeData/044480/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,191400,102205662,1335,1335,1335,1335,321
20230914,191300,102205662,1335,1335,1335,1335,0
20230914,191200,102205662,1335,1335,1335,1335,0
20230914,191100,102205662,1335,1335,1335,1335,0
20230914,191000,102205662,1335,1335,1335,1335,0
20230914,190900,102205662,1335,1335,1335,1335,0
20230914,190800,102205662,1335,1335,1335,1335,0
20230914,190700,102205662,1335,1335,1335,1335,0
20230914,190600,102205662,1335,1335,1335,1335,0
20230914,190500,102205662,1335,1335,1335,1335,0
20230914,190400,102205662,1335,1335,1335,1335,0
20230914,190300,102205662,1335,1335,1335,1335,0
20230914,190200,102205662,1335,1335,1335,1335,0
20230914,190100,102205662,1335,1335,1335,1335,0
20230914,190000,102205662,1335,1335,1335,1335,0
20230914,185900,102205662,1335,1335,1335,1335,0
20230914,185800,102205662,1335,1335,1335,1335,0
20230914,185700,102205662,1335,1335,1335,1335,0
20230914,185600,102205662,1335,1335,1335,1335,0
20230914,185500,102205662,1335,1335,1335,1335,0
20230914,185400,102205662,1335,1335,1335,1335,0
20230914,185300,102205662,1335,1335,1335,1335,0
20230914,185200,102205662,1335,1335,1335,1335,0
20230914,185100,102205662,1335,1335,1335,1335,0
20230914,185000,102205662,1335,1335,1335,1335,0
20230914,184900,102205662,1335,1335,1335,1335,0
20230914,184800,102205662,1335,1335,1335,1335,0
20230914,184700,102205662,1335,1335,1335,1335,0
20230914,184600,102205662,1335,1335,1335,1335,0
20230914,184500,102205662,1335,1335,1335,1335,0
20230914,184400,102205662,1335,1335,1335,1335,321
20230914,184300,102205662,1335,1335,1335,1335,0
20230914,184200,102205662,1335,1335,1335,1335,0
20230914,184100,102205662,1335,1335,1335,1335,0
20230914,184000,102205662,1335,1335,1335,1335,0
20230914,183900,102205662,1335,1335,1335,1335,0
20230914,183800,102205662,1335,1335,1335,1335,0
20230914,183700,102205662,1335,1335,1335,1335,0
20230914,183600,102205662,1335,1335,1335,1335,0
20230914,183500,102205662,1335,1335,1335,1335,0
20230914,183400,102205662,1335,1335,1335,1335,0
20230914,183300,102205662,1335,1335,1335,1335,0
20230914,183200,102205662,1335,1335,1335,1335,0
20230914,183100,102205662,1335,1335,1335,1335,0
20230914,183000,102205662,1335,1335,1335,1335,0
20230914,182900,102205662,1335,1335,1335,1335,0
20230914,182800,102205662,1335,1335,1335,1335,0
20230914,182700,102205662,1335,1335,1335,1335,0
20230914,182600,102205662,1335,1335,1335,1335,0
20230914,182500,102205662,1335,1335,1335,1335,0
20230914,182400,102205662,1335,1335,1335,1335,0
20230914,182300,102205662,1335,1335,1335,1335,0
20230914,182200,102205662,1335,1335,1335,1335,0
20230914,182100,102205662,1335,1335,1335,1335,0
20230914,182000,102205662,1335,1335,1335,1335,0
20230914,181900,102205662,1335,1335,1335,1335,0
20230914,181800,102205662,1335,1335,1335,1335,0
20230914,181700,102205662,1335,1335,1335,1335,0
20230914,181600,102205662,1335,1335,1335,1335,0
20230914,181500,102205662,1335,1335,1335,1335,0
20230914,181400,102205662,1335,1335,1335,1335,321
20230914,181300,102205662,1335,1335,1335,1335,0
20230914,181200,102205662,1335,1335,1335,1335,0
20230914,181100,102205662,1335,1335,1335,1335,0
20230914,181000,102205662,1335,1335,1335,1335,0
20230914,180900,102205662,1335,1335,1335,1335,0
20230914,180800,102205662,1335,1335,1335,1335,0
20230914,180700,102205662,1335,1335,1335,1335,0
20230914,180600,102205662,1335,1335,1335,1335,0
20230914,180500,102205662,1335,1335,1335,1335,0
20230914,180400,102205662,1335,1335,1335,1335,0
20230914,180300,102205662,1335,1335,1335,1335,0
20230914,180200,102205662,1335,1335,1335,1335,0
20230914,180100,102205662,1335,1335,1335,1335,0
20230914,180000,102205662,1335,1335,1335,1335,0
20230914,175900,102205662,1335,1335,1335,1335,0
20230914,175800,102205662,1335,1335,1335,1335,0
20230914,175700,102205662,1335,1335,1335,1335,0
20230914,175600,102205662,1335,1335,1335,1335,0
20230914,175500,102205662,1335,1335,1335,1335,0
20230914,175400,102205662,1335,1335,1335,1335,0
20230914,175300,102205662,1335,1335,1335,1335,0
20230914,175200,102205662,1335,1335,1335,1335,0
20230914,175100,102205662,1335,1335,1335,1335,0
20230914,175000,102205662,1335,1335,1335,1335,0
20230914,174900,102205662,1335,1335,1335,1335,0
20230914,174800,102205662,1335,1335,1335,1335,0
20230914,174700,102205662,1335,1335,1335,1335,0
20230914,174600,102205662,1335,1335,1335,1335,0
20230914,174500,102205662,1335,1335,1335,1335,0
20230914,174400,102205662,1335,1335,1335,1335,321
20230914,174300,102205662,1335,1335,1335,1335,0
20230914,174200,102205662,1335,1335,1335,1335,0
20230914,174100,102205662,1335,1335,1335,1335,0
20230914,174000,102205662,1335,1335,1335,1335,0
20230914,173900,102205662,1335,1335,1335,1335,0
20230914,173800,102205662,1335,1335,1335,1335,0
20230914,173700,102205662,1335,1335,1335,1335,0
20230914,173600,102205662,1335,1335,1335,1335,0
20230914,173500,102205662,1335,1335,1335,1335,0
20230914,173400,102205662,1335,1335,1335,1335,0
20230914,173300,102205662,1335,1335,1335,1335,0
20230914,173200,102205662,1335,1335,1335,1335,0
20230914,173100,102205662,1335,1335,1335,1335,0
20230914,173000,102205662,1335,1335,1335,1335,0
20230914,172900,102205662,1335,1335,1335,1335,0
20230914,172800,102205662,1335,1335,1335,1335,0
20230914,172700,102205662,1335,1335,1335,1335,0
20230914,172600,102205662,1335,1335,1335,1335,0
20230914,172500,102205662,1335,1335,1335,1335,0
20230914,172400,102205662,1335,1335,1335,1335,0
20230914,172300,102205662,1335,1335,1335,1335,0
20230914,172200,102205662,1335,1335,1335,1335,0
20230914,172100,102205662,1335,1335,1335,1335,0
20230914,172000,102205662,1335,1335,1335,1335,0
20230914,171900,102205662,1335,1335,1335,1335,0
20230914,171800,102205662,1335,1335,1335,1335,0
20230914,171700,102205662,1335,1335,1335,1335,0
20230914,171600,102205662,1335,1335,1335,1335,0
20230914,171500,102205662,1335,1335,1335,1335,0
20230914,171400,102205662,1335,1335,1335,1335,321
20230914,171300,102205662,1335,1335,1335,1335,0
20230914,171200,102205662,1335,1335,1335,1335,0
20230914,171100,102205662,1335,1335,1335,1335,0
20230914,171000,102205662,1335,1335,1335,1335,0
20230914,170900,102205662,1335,1335,1335,1335,0
20230914,170800,102205662,1335,1335,1335,1335,0
20230914,170700,102205662,1335,1335,1335,1335,0
20230914,170600,102205662,1335,1335,1335,1335,0
20230914,170500,102205662,1335,1335,1335,1335,0
20230914,170400,102205662,1335,1335,1335,1335,0
20230914,170300,102205662,1335,1335,1335,1335,0
20230914,170200,102205662,1335,1335,1335,1335,0
20230914,170100,102205662,1335,1335,1335,1335,0
20230914,170000,102205662,1335,1335,1335,1335,0
20230914,165900,102205662,1335,1335,1335,1335,0
20230914,165800,102205662,1335,1335,1335,1335,0
20230914,165700,102205662,1335,1335,1335,1335,0
20230914,165600,102205662,1335,1335,1335,1335,0
20230914,165500,102205662,1335,1335,1335,1335,0
20230914,165400,102205662,1335,1335,1335,1335,0
20230914,165300,102205662,1335,1335,1335,1335,0
20230914,165200,102205662,1335,1335,1335,1335,0
20230914,165100,102205662,1335,1335,1335,1335,0
20230914,165000,102205662,1335,1335,1335,1335,0
20230914,164900,102205662,1335,1335,1335,1335,0
20230914,164800,102205662,1335,1335,1335,1335,0
20230914,164700,102205662,1335,1335,1335,1335,0
20230914,164600,102205662,1335,1335,1335,1335,0
20230914,164500,102205662,1335,1335,1335,1335,0
20230914,164400,102205662,1335,1335,1335,1335,321
20230914,164300,102205662,1335,1335,1335,1335,0
20230914,164200,102205662,1335,1335,1335,1335,0
20230914,164100,102205662,1335,1335,1335,1335,0
20230914,164000,102205662,1335,1335,1335,1335,0
20230914,163900,102205662,1335,1335,1335,1335,0
20230914,163800,102205662,1335,1335,1335,1335,0
20230914,163700,102205662,1335,1335,1335,1335,0
20230914,163600,102205662,1335,1335,1335,1335,0
20230914,163500,102205662,1335,1335,1335,1335,0
20230914,163400,102205662,1335,1335,1335,1335,0
20230914,163300,102205662,1335,1335,1335,1335,0
20230914,163200,102205662,1335,1335,1335,1335,0
20230914,163100,102205662,1335,1335,1335,1335,0
20230914,163000,102205662,1335,1335,1335,1335,0
20230914,162900,102205662,1335,1335,1335,1335,0
20230914,162800,102205662,1335,1335,1335,1335,0
20230914,162700,102205662,1335,1335,1335,1335,0
20230914,162600,102205662,1335,1335,1335,1335,0
20230914,162500,102205662,1335,1335,1335,1335,0
20230914,162400,102205662,1335,1335,1335,1335,0
20230914,162300,102205662,1335,1335,1335,1335,0
20230914,162200,102205662,1335,1335,1335,1335,0
20230914,162100,102205662,1335,1335,1335,1335,0
20230914,162000,102205662,1335,1335,1335,1335,0
20230914,161900,102205662,1335,1335,1335,1335,0
20230914,161800,102205662,1335,1335,1335,1335,0
20230914,161700,102205662,1335,1335,1335,1335,0
20230914,161600,102205662,1335,1335,1335,1335,0
20230914,161500,102205662,1335,1335,1335,1335,0
20230914,161400,102205662,1335,1335,1335,1335,321
20230914,161300,102205662,1335,1335,1335,1335,0
20230914,161200,102205662,1335,1335,1335,1335,0
20230914,161100,102205662,1335,1335,1335,1335,0
20230914,161000,102205662,1335,1335,1335,1335,0
20230914,160900,102205662,1335,1335,1335,1335,0
20230914,160800,102205662,1335,1335,1335,1335,0
20230914,160700,102205662,1335,1335,1335,1335,0
20230914,160600,102205662,1335,1335,1335,1335,0
20230914,160500,102205662,1335,1335,1335,1335,0
20230914,160400,102205662,1335,1335,1335,1335,0
20230914,160300,102205662,1335,1335,1335,1335,0
20230914,160200,102205662,1335,1335,1335,1335,0
20230914,160100,102205662,1335,1335,1335,1335,0
20230914,160000,102205662,1335,1335,1335,1335,0
20230914,155900,102205662,1335,1335,1335,1335,0
20230914,155800,102205662,1335,1335,1335,1335,0
20230914,155700,102205662,1335,1335,1335,1335,0
20230914,155600,102205662,1335,1335,1335,1335,0
20230914,155500,102205662,1335,1335,1335,1335,0
20230914,155400,102205662,1335,1335,1335,1335,0
20230914,155300,102205662,1335,1335,1335,1335,0
20230914,155200,102205662,1335,1335,1335,1335,0
20230914,155100,102205662,1335,1335,1335,1335,0
20230914,155000,102205662,1335,1335,1335,1335,0
20230914,154900,102205662,1335,1335,1335,1335,0
20230914,154800,102205662,1335,1335,1335,1335,0
20230914,154700,102205662,1335,1335,1335,1335,0
20230914,154600,102205662,1335,1335,1335,1335,0
20230914,154500,102205662,1335,1335,1335,1335,0
20230914,154400,102205662,1335,1335,1335,1335,321
20230914,154300,102205662,1335,1335,1335,1335,0
20230914,154200,102205662,1335,1335,1335,1335,0
20230914,154100,102205662,1335,1335,1335,1335,0
20230914,154000,102205662,1335,1335,1335,1335,0
20230914,153900,102205662,1335,1335,1335,1335,0
20230914,153800,102205662,1335,1335,1335,1335,0
20230914,153700,102205662,1335,1335,1335,1335,0
20230914,153600,102205662,1335,1335,1335,1335,0
20230914,153500,102205662,1335,1335,1335,1335,0
20230914,153400,102205662,1335,1335,1335,1335,0
20230914,153300,102205662,1335,1335,1335,1335,0
20230914,153200,102205662,1335,1335,1335,1335,0
20230914,153100,102205662,1335,1335,1335,1335,0
20230914,153000,102205662,1335,1335,1335,1335,321
20230914,152900,101777127,1333,1333,1333,1333,0
20230914,152800,101777127,1333,1333,1333,1333,0
20230914,152700,101777127,1333,1333,1333,1333,0
20230914,152600,101777127,1333,1333,1333,1333,0
20230914,152500,101777127,1333,1333,1333,1333,0
20230914,152400,101777127,1333,1333,1333,1333,0
20230914,152300,101777127,1333,1333,1333,1333,0
20230914,152200,101777127,1333,1333,1333,1333,0
20230914,152100,101777127,1333,1333,1333,1333,0
20230914,152000,101777127,1333,1333,1333,1333,0
20230914,151900,101777127,1333,1335,1335,1333,1710
20230914,151800,99496712,1335,1335,1335,1335,5
20230914,151700,99490037,1335,1335,1335,1335,6
20230914,151600,99482027,1334,1334,1334,1334,156
20230914,151500,99273923,1334,1334,1334,1334,6
20230914,151400,99265919,1333,1334,1334,1333,155
20230914,151300,99059299,1333,1334,1334,1333,7
20230914,151200,99049962,1334,1334,1334,1334,5
20230914,151100,99043292,1334,1334,1334,1334,6
20230914,151000,99035288,1334,1333,1334,1333,5
20230914,150900,99028619,1333,1333,1333,1333,6
20230914,150800,99020621,1333,1333,1333,1333,6
20230914,150700,99012623,1333,1332,1333,1332,5
20230914,150600,99005959,1333,1333,1333,1333,6
20230914,150500,98997961,1333,1331,1333,1331,5
20230914,150400,98991298,1333,1332,1333,1332,6
20230914,150300,98983301,1333,1333,1333,1333,5
20230914,150200,98976636,1333,1333,1333,1333,6
20230914,150100,98968638,1333,1333,1333,1333,5
20230914,150000,98961973,1333,1334,1334,1333,206
20230914,145900,98687369,1334,1334,1334,1334,5
20230914,145800,98680699,1334,1334,1334,1334,6
20230914,145700,98672695,1334,1334,1334,1334,5
20230914,145600,98666025,1334,1334,1334,1334,6
20230914,145500,98658021,1334,1334,1334,1334,6
20230914,145400,98650017,1334,1333,1334,1333,5
20230914,145300,98643348,1334,1334,1334,1334,6
20230914,145200,98635344,1334,1334,1334,1334,5
20230914,145100,98628674,1333,1332,1333,1332,6
20230914,145000,98620677,1331,1330,1331,1330,4005
20230914,144900,93290081,1330,1330,1330,1330,6
20230914,144800,93282101,1330,1330,1330,1330,5
20230914,144700,93275451,1331,1331,1331,1331,6
20230914,144600,93267465,1331,1331,1331,1331,5
20230914,144500,93260810,1331,1331,1331,1331,6
20230914,144400,93252824,1331,1329,1331,1329,5
20230914,144300,93246174,1322,1330,1331,1322,21
20230914,144200,93218359,1331,1330,1331,1330,6
20230914,144100,93210378,1330,1330,1330,1330,5
20230914,144000,93203728,1331,1331,1331,1331,6
20230914,143900,93195742,1331,1331,1331,1331,5
20230914,143800,93189087,1331,1331,1331,1331,6
20230914,143700,93181101,1331,1331,1331,1331,5
20230914,143600,93174446,1331,1331,1331,1331,6
20230914,143500,93166460,1331,1331,1331,1331,5
20230914,143400,93159805,1331,1331,1331,1331,6
20230914,143300,93151819,1331,1331,1331,1331,5
20230914,143200,93145164,1331,1331,1331,1331,6
20230914,143100,93137178,1331,1329,1331,1329,13
20230914,143000,93119889,1331,1331,1331,1331,6
20230914,142900,93111903,1331,1330,1331,1330,63
20230914,142800,93028107,1330,1330,1330,1330,10
20230914,142700,93014807,1331,1330,1331,1330,6
20230914,142600,93006826,1330,1330,1330,1330,5
20230914,142500,93000176,1331,1331,1331,1331,6
20230914,142400,92992190,1331,1331,1331,1331,5
20230914,142300,92985535,1332,1332,1332,1332,6
20230914,142200,92977543,1332,1332,1332,1332,5
20230914,142100,92970883,1332,1332,1332,1332,6
20230914,142000,92962891,1332,1332,1332,1332,5
20230914,141900,92956231,1330,1332,1332,1330,16
20230914,141800,92934939,1332,1332,1332,1332,6
20230914,141700,92926947,1332,1332,1332,1332,5
20230914,141600,92920287,1331,1329,1331,1329,197
20230914,141500,92658277,1329,1327,1329,1326,5723
20230914,141400,85055987,1328,1328,1328,1328,6
20230914,141300,85048019,1328,1328,1328,1328,5
20230914,141200,85041379,1329,1328,1329,1328,6
20230914,141100,85033410,1328,1328,1328,1328,5
20230914,141000,85026770,1329,1328,1329,1328,6
20230914,140900,85018801,1328,1328,1328,1328,5
20230914,140800,85012161,1329,1329,1329,1329,6
20230914,140700,85004187,1329,1329,1329,1329,5
20230914,140600,84997542,1329,1329,1329,1329,6
20230914,140500,84989568,1329,1329,1329,1329,6
20230914,140400,84981594,1329,1328,1329,1328,5
20230914,140300,84974951,1328,1328,1328,1328,6
20230914,140200,84966983,1330,1332,1332,1330,6
20230914,140100,84959001,1333,1333,1333,1333,7
20230914,140000,84949670,1333,1333,1333,1333,368
20230914,135900,84459126,1333,1333,1333,1333,68
20230914,135800,84368482,1333,1333,1333,1333,5
20230914,135700,84361817,1333,1333,1333,1333,6
20230914,135600,84353819,1333,1333,1333,1333,5
20230914,135500,84347154,1333,1333,1333,1333,6
20230914,135400,84339156,1333,1333,1333,1333,5
20230914,135300,84332491,1333,1333,1333,1333,6
20230914,135200,84324493,1333,1333,1333,1333,6
20230914,135100,84316495,1333,1333,1333,1333,5
20230914,135000,84309830,1333,1333,1333,1333,7
20230914,134900,84300499,1334,1334,1334,1334,5
20230914,134800,84293829,1334,1334,1334,1334,6
20230914,134700,84285825,1334,1334,1334,1334,5
20230914,134600,84279155,1334,1334,1334,1334,6
20230914,134500,84271151,1334,1334,1334,1334,5
20230914,134400,84264481,1334,1333,1334,1333,7
20230914,134300,84255144,1333,1333,1333,1332,2405
20230914,134200,81049281,1333,1327,1333,1327,1903
20230914,134100,78512794,1325,1316,1325,1316,22
20230914,134000,78483817,1305,1332,1332,1305,469
20230914,133900,77866338,1332,1332,1332,1332,6
20230914,133800,77858346,1332,1332,1332,1332,5
20230914,133700,77851686,1332,1332,1332,1332,6
20230914,133600,77843694,1332,1332,1332,1332,9
20230914,133500,77831706,1332,1332,1332,1332,6
20230914,133400,77823714,1332,1332,1332,1332,5
20230914,133300,77817054,1332,1332,1332,1332,6
20230914,133200,77809062,1333,1331,1333,1331,5
20230914,133100,77802401,1332,1331,1332,1331,6
20230914,133000,77794411,1333,1333,1333,1332,67
20230914,132900,77705102,1333,1333,1333,1333,6
20230914,132800,77697104,1333,1333,1333,1333,6
20230914,132700,77689106,1333,1333,1333,1333,5
20230914,132600,77682441,1333,1333,1333,1333,6
20230914,132500,77674443,1333,1333,1333,1333,5
20230914,132400,77667778,1333,1333,1333,1333,6
20230914,132300,77659780,1333,1333,1333,1333,5
20230914,132200,77653115,1333,1333,1333,1333,6
20230914,132100,77645117,1333,1333,1333,1333,5
20230914,132000,77638452,1333,1333,1333,1333,6
20230914,131900,77630454,1333,1333,1333,1333,5
20230914,131800,77623789,1333,1333,1333,1333,6
20230914,131700,77615791,1333,1333,1333,1333,9
20230914,131600,77603794,1333,1333,1333,1333,6
20230914,131500,77595796,1333,1333,1333,1333,6
20230914,131400,77587798,1333,1333,1333,1333,5
20230914,131300,77581133,1333,1333,1333,1333,6
20230914,131200,77573135,1333,1333,1333,1333,5
20230914,131100,77566470,1333,1333,1333,1333,6
20230914,131000,77558472,1333,1333,1333,1333,5
20230914,130900,77551807,1333,1333,1333,1333,6
20230914,130800,77543809,1333,1333,1333,1333,5
20230914,130700,77537144,1333,1333,1333,1333,6
20230914,130600,77529146,1333,1333,1333,1333,5
20230914,130500,77522481,1333,1333,1333,1333,6
20230914,130400,77514483,1333,1333,1333,1333,5
20230914,130300,77507818,1333,1333,1333,1333,6
20230914,130200,77499820,1333,1333,1333,1333,6
20230914,130100,77491822,1333,1333,1333,1333,5
20230914,130000,77485157,1333,1333,1333,1333,6
20230914,125900,77477159,1333,1333,1333,1333,5
20230914,125800,77470494,1333,1333,1333,1333,6
20230914,125700,77462496,1333,1333,1333,1333,5
20230914,125600,77455831,1333,1333,1333,1333,6
20230914,125500,77447833,1333,1333,1333,1333,11
20230914,125400,77433170,1333,1333,1333,1333,6
20230914,125300,77425172,1333,1333,1333,1333,5
20230914,125200,77418507,1333,1333,1333,1333,6
20230914,125100,77410509,1333,1333,1333,1333,5
20230914,125000,77403844,1333,1333,1333,1333,6
20230914,124900,77395846,1333,1333,1333,1333,6
20230914,124800,77387848,1334,1334,1334,1334,5
20230914,124700,77381178,1336,1336,1336,1336,6
20230914,124600,77373162,1336,1336,1336,1336,5
20230914,124500,77366482,1336,1336,1336,1336,6
20230914,124400,77358466,1336,1336,1336,1336,5
20230914,124300,77351786,1336,1336,1336,1336,6
20230914,124200,77343770,1336,1336,1336,1336,5
20230914,124100,77337090,1336,1336,1336,1336,6
20230914,124000,77329074,1336,1336,1336,1336,5
20230914,123900,77322394,1327,1336,1336,1327,7
20230914,123800,77313051,1336,1336,1336,1336,6
20230914,123700,77305035,1336,1336,1336,1336,5
20230914,123600,77298355,1336,1336,1336,1336,6
20230914,123500,77290339,1336,1336,1336,1336,5
20230914,123400,77283659,1327,1336,1336,1327,106
20230914,123300,77142551,1336,1336,1336,1336,5
20230914,123200,77135871,1336,1336,1336,1336,6
20230914,123100,77127855,1337,1322,1337,1322,8824
20230914,123000,65436350,1321,1321,1321,1321,282
20230914,122900,65063828,1321,1321,1321,1321,5
20230914,122800,65057223,1321,1321,1321,1321,6
20230914,122700,65049297,1321,1321,1321,1321,5
20230914,122600,65042692,1322,1319,1322,1319,6
20230914,122500,65034764,1316,1314,1316,1314,334
20230914,122400,64595584,1314,1314,1314,1314,105
20230914,122300,64457614,1314,1313,1314,1313,6
20230914,122200,64449732,1313,1313,1313,1313,6
20230914,122100,64441854,1313,1313,1313,1313,6
20230914,122000,64433976,1314,1314,1314,1314,5
20230914,121900,64427406,1314,1314,1314,1314,6
20230914,121800,64419522,1306,1314,1314,1306,1005
20230914,121700,63106952,1307,1313,1324,1307,7506
20230914,121600,53289860,1325,1325,1325,1325,5
20230914,121500,53283235,1325,1325,1325,1325,6
20230914,121400,53275285,1325,1325,1325,1325,5
20230914,121300,53268660,1325,1325,1325,1325,6
20230914,121200,53260710,1325,1325,1325,1325,6
20230914,121100,53252760,1325,1325,1325,1325,5
20230914,121000,53246135,1325,1325,1325,1325,6
20230914,120900,53238185,1325,1324,1325,1324,5
20230914,120800,53231562,1325,1325,1325,1325,6
20230914,120700,53223612,1325,1325,1325,1325,5
20230914,120600,53216987,1325,1325,1325,1325,6
20230914,120500,53209037,1325,1325,1325,1325,5
20230914,120400,53202412,1325,1325,1325,1325,6
20230914,120300,53194462,1325,1325,1325,1325,5
20230914,120200,53187837,1325,1325,1325,1325,6
20230914,120100,53179887,1325,1321,1325,1321,5
20230914,120000,53173268,1310,1312,1312,1310,1500
20230914,115900,51208188,1312,1312,1312,1312,0
20230914,115800,51208188,1312,1312,1312,1312,260
20230914,115700,50867068,1320,1320,1320,1320,0
20230914,115600,50867068,1320,1320,1320,1320,0
20230914,115500,50867068,1320,1309,1320,1309,3225
20230914,115400,46631711,1310,1313,1313,1309,5000
20230914,115300,40081767,1327,1324,1327,1309,4004
20230914,115200,34834067,1328,1328,1328,1328,0
20230914,115100,34834067,1328,1328,1328,1328,0
20230914,115000,34834067,1328,1328,1328,1328,0
20230914,114900,34834067,1328,1328,1328,1328,0
20230914,114800,34834067,1328,1328,1328,1328,0
20230914,114700,34834067,1328,1328,1328,1328,1
20230914,114600,34832739,1324,1324,1324,1324,0
20230914,114500,34832739,1324,1324,1324,1324,481
20230914,114400,34195895,1325,1325,1325,1325,1
20230914,114300,34194570,1337,1337,1337,1337,0
20230914,114200,34194570,1337,1337,1337,1337,0
20230914,114100,34194570,1337,1329,1337,1316,4505
20230914,114000,28260592,1331,1331,1331,1331,0
20230914,113900,28260592,1331,1318,1331,1318,101
20230914,113800,28127461,1329,1340,1340,1316,1015
20230914,113700,26784971,1345,1345,1345,1345,0
20230914,113600,26784971,1345,1345,1345,1345,0
20230914,113500,26784971,1345,1345,1345,1345,0
20230914,113400,26784971,1345,1345,1345,1345,0
20230914,113300,26784971,1345,1346,1346,1345,188
20230914,113200,26532020,1348,1348,1348,1348,0
20230914,113100,26532020,1348,1348,1348,1348,1000
20230914,113000,25184020,1348,1348,1348,1348,0
20230914,112900,25184020,1348,1348,1348,1348,69
20230914,112800,25091008,1349,1349,1349,1349,3300
20230914,112700,20639308,1348,1347,1348,1347,1531
20230914,112600,18575920,1346,1339,1346,1339,4730
20230914,112500,12237652,1338,1331,1338,1331,404
20230914,112400,11697116,1330,1330,1330,1330,2438
20230914,112300,8454576,1330,1330,1330,1330,0
20230914,112200,8454576,1330,1330,1330,1330,0
20230914,112100,8454576,1330,1330,1330,1330,0
20230914,112000,8454576,1330,1330,1330,1330,0
20230914,111900,8454576,1330,1330,1330,1330,0
20230914,111800,8454576,1330,1330,1330,1330,0
20230914,111700,8454576,1330,1330,1330,1330,0
20230914,111600,8454576,1330,1330,1330,1330,0
20230914,111500,8454576,1330,1330,1330,1330,0
20230914,111400,8454576,1330,1330,1330,1330,0
20230914,111300,8454576,1330,1330,1330,1330,0
20230914,111200,8454576,1330,1330,1330,1330,0
20230914,111100,8454576,1330,1330,1330,1330,0
20230914,111000,8454576,1330,1330,1330,1330,0
20230914,110900,8454576,1330,1330,1330,1330,0
20230914,110800,8454576,1330,1330,1330,1330,0
20230914,110700,8454576,1330,1330,1330,1330,0
20230914,110600,8454576,1330,1330,1330,1330,0
20230914,110500,8454576,1330,1330,1330,1330,0
20230914,110400,8454576,1330,1329,1330,1329,500
20230914,110300,7789775,1329,1329,1329,1329,0
20230914,110200,7789775,1329,1329,1329,1329,0
20230914,110100,7789775,1329,1329,1329,1329,0
20230914,110000,7789775,1329,1329,1329,1329,0
20230914,105900,7789775,1329,1329,1329,1329,0
20230914,105800,7789775,1329,1329,1329,1329,0
20230914,105700,7789775,1329,1329,1329,1329,0
20230914,105600,7789775,1329,1329,1329,1329,0
20230914,105500,7789775,1329,1329,1329,1329,0
20230914,105400,7789775,1329,1329,1329,1329,0
20230914,105300,7789775,1329,1329,1329,1329,0
20230914,105200,7789775,1329,1329,1329,1329,0
20230914,105100,7789775,1329,1329,1329,1329,0
20230914,105000,7789775,1329,1329,1329,1329,0
20230914,104900,7789775,1329,1329,1329,1329,0
20230914,104800,7789775,1329,1329,1329,1329,0
20230914,104700,7789775,1329,1329,1329,1329,0
20230914,104600,7789775,1329,1329,1329,1329,0
20230914,104500,7789775,1329,1329,1329,1329,0
20230914,104400,7789775,1329,1329,1329,1329,0
20230914,104300,7789775,1329,1329,1329,1329,0
20230914,104200,7789775,1329,1329,1329,1329,0
20230914,104100,7789775,1329,1329,1329,1329,0
20230914,104000,7789775,1329,1329,1329,1329,0
20230914,103900,7789775,1329,1329,1329,1329,0
20230914,103800,7789775,1329,1329,1329,1329,0
20230914,103700,7789775,1329,1329,1329,1329,0
20230914,103600,7789775,1329,1329,1329,1329,0
20230914,103500,7789775,1329,1329,1329,1329,0
20230914,103400,7789775,1329,1329,1329,1329,0
20230914,103300,7789775,1329,1329,1329,1329,0
20230914,103200,7789775,1329,1329,1329,1329,0
20230914,103100,7789775,1329,1329,1329,1329,0
20230914,103000,7789775,1329,1329,1329,1329,0
20230914,102900,7789775,1329,1329,1329,1329,0
20230914,102800,7789775,1329,1329,1329,1329,0
20230914,102700,7789775,1329,1329,1329,1329,0
20230914,102600,7789775,1329,1329,1329,1329,1
20230914,102500,7788446,1324,1324,1324,1324,0
20230914,102400,7788446,1324,1324,1324,1324,96
20230914,102300,7661342,1319,1320,1320,1319,3000
20230914,102200,3702524,1319,1319,1319,1319,0
20230914,102100,3702524,1319,1329,1329,1319,400
20230914,102000,3174860,1340,1340,1340,1340,0
20230914,101900,3174860,1340,1340,1340,1340,0
20230914,101800,3174860,1340,1340,1340,1340,0
20230914,101700,3174860,1340,1340,1340,1340,0
20230914,101600,3174860,1340,1340,1340,1340,0
20230914,101500,3174860,1340,1340,1340,1340,0
20230914,101400,3174860,1340,1340,1340,1340,0
20230914,101300,3174860,1340,1340,1340,1340,0
20230914,101200,3174860,1340,1340,1340,1340,10
20230914,101100,3161460,1331,1331,1331,1331,0
20230914,101000,3161460,1331,1331,1331,1331,0
20230914,100900,3161460,1331,1331,1331,1331,0
20230914,100800,3161460,1331,1331,1331,1331,0
20230914,100700,3161460,1331,1331,1331,1331,0
20230914,100600,3161460,1331,1331,1331,1331,1
20230914,100500,3160129,1331,1331,1331,1331,0
20230914,100400,3160129,1331,1331,1331,1331,1
20230914,100300,3158798,1341,1341,1341,1341,0
20230914,100200,3158798,1341,1341,1341,1341,0
20230914,100100,3158798,1341,1341,1341,1341,0
20230914,100000,3158798,1341,1341,1341,1341,0
20230914,095900,3158798,1341,1341,1341,1341,0
20230914,095800,3158798,1341,1341,1341,1341,0
20230914,095700,3158798,1341,1341,1341,1341,0
20230914,095600,3158798,1341,1341,1341,1341,0
20230914,095500,3158798,1341,1341,1341,1341,0
20230914,095400,3158798,1341,1341,1341,1341,0
20230914,095300,3158798,1341,1341,1341,1341,0
20230914,095200,3158798,1341,1341,1341,1341,0
20230914,095100,3158798,1341,1341,1341,1341,0
20230914,095000,3158798,1341,1341,1341,1341,0
20230914,094900,3158798,1341,1341,1341,1341,0
20230914,094800,3158798,1341,1341,1341,1341,0
20230914,094700,3158798,1341,1341,1341,1341,0
20230914,094600,3158798,1341,1341,1341,1341,0
20230914,094500,3158798,1341,1341,1341,1341,0
20230914,094400,3158798,1341,1341,1341,1341,0
20230914,094300,3158798,1341,1341,1341,1341,0
20230914,094200,3158798,1341,1341,1341,1341,0
20230914,094100,3158798,1341,1341,1341,1341,0
20230914,094000,3158798,1341,1341,1341,1341,0
20230914,093900,3158798,1341,1341,1341,1341,3
20230914,093800,3154775,1340,1340,1340,1340,12
20230914,093700,3138695,1340,1340,1340,1340,0
20230914,093600,3138695,1340,1340,1340,1340,0
20230914,093500,3138695,1340,1340,1340,1340,0
20230914,093400,3138695,1340,1340,1340,1340,1
20230914,093300,3137355,1333,1333,1333,1333,0
20230914,093200,3137355,1333,1333,1333,1333,1
20230914,093100,3136022,1343,1342,1343,1342,7
20230914,093000,3126624,1346,1331,1346,1331,76
20230914,092900,3024793,1331,1331,1331,1331,2
20230914,092800,3022131,1329,1329,1329,1329,0
20230914,092700,3022131,1329,1329,1329,1329,0
20230914,092600,3022131,1329,1331,1331,1329,6
20230914,092500,3014147,1333,1333,1333,1333,1
20230914,092400,3012814,1344,1344,1344,1344,1000
20230914,092300,1668814,1346,1346,1346,1346,0
20230914,092200,1668814,1346,1346,1346,1346,0
20230914,092100,1668814,1346,1346,1346,1346,0
20230914,092000,1668814,1346,1346,1346,1346,0
20230914,091900,1668814,1346,1346,1346,1346,0
20230914,091800,1668814,1346,1346,1346,1346,0
20230914,091700,1668814,1346,1346,1346,1346,0
20230914,091600,1668814,1346,1346,1346,1346,0
20230914,091500,1668814,1346,1346,1346,1346,0
20230914,091400,1668814,1346,1346,1346,1346,0
20230914,091300,1668814,1346,1346,1346,1346,0
20230914,091200,1668814,1346,1346,1346,1346,1
20230914,091100,1667468,1345,1345,1345,1345,1
20230914,091000,1666123,1333,1335,1335,1333,2
20230914,090900,1663455,1349,1349,1349,1349,0
20230914,090800,1663455,1349,1349,1349,1349,0
20230914,090700,1663455,1349,1349,1349,1349,0
20230914,090600,1663455,1349,1349,1349,1349,100
20230914,090500,1528555,1348,1326,1348,1325,48
20230914,090400,1464749,1327,1338,1338,1303,1043
20230914,090300,101400,1352,1352,1352,1352,0
20230914,090200,101400,1352,1352,1352,1352,0
20230914,090100,101400,1352,1352,1352,1352,0
20230914,090000,101400,1352,1352,1352,1352,75