KissMeData/044480/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,191500,51722937,1331,1331,1331,1331,1720
20230913,191400,51722937,1331,1331,1331,1331,0
20230913,191300,51722937,1331,1331,1331,1331,0
20230913,191200,51722937,1331,1331,1331,1331,0
20230913,191100,51722937,1331,1331,1331,1331,0
20230913,191000,51722937,1331,1331,1331,1331,0
20230913,190900,51722937,1331,1331,1331,1331,0
20230913,190800,51722937,1331,1331,1331,1331,0
20230913,190700,51722937,1331,1331,1331,1331,0
20230913,190600,51722937,1331,1331,1331,1331,0
20230913,190500,51722937,1331,1331,1331,1331,0
20230913,190400,51722937,1331,1331,1331,1331,0
20230913,190300,51722937,1331,1331,1331,1331,0
20230913,190200,51722937,1331,1331,1331,1331,0
20230913,190100,51722937,1331,1331,1331,1331,0
20230913,190000,51722937,1331,1331,1331,1331,0
20230913,185900,51722937,1331,1331,1331,1331,0
20230913,185800,51722937,1331,1331,1331,1331,0
20230913,185700,51722937,1331,1331,1331,1331,0
20230913,185600,51722937,1331,1331,1331,1331,0
20230913,185500,51722937,1331,1331,1331,1331,0
20230913,185400,51722937,1331,1331,1331,1331,0
20230913,185300,51722937,1331,1331,1331,1331,0
20230913,185200,51722937,1331,1331,1331,1331,0
20230913,185100,51722937,1331,1331,1331,1331,0
20230913,185000,51722937,1331,1331,1331,1331,0
20230913,184900,51722937,1331,1331,1331,1331,0
20230913,184800,51722937,1331,1331,1331,1331,0
20230913,184700,51722937,1331,1331,1331,1331,0
20230913,184600,51722937,1331,1331,1331,1331,0
20230913,184500,51722937,1331,1331,1331,1331,1720
20230913,184400,51722937,1331,1331,1331,1331,0
20230913,184300,51722937,1331,1331,1331,1331,0
20230913,184200,51722937,1331,1331,1331,1331,0
20230913,184100,51722937,1331,1331,1331,1331,0
20230913,184000,51722937,1331,1331,1331,1331,0
20230913,183900,51722937,1331,1331,1331,1331,0
20230913,183800,51722937,1331,1331,1331,1331,0
20230913,183700,51722937,1331,1331,1331,1331,0
20230913,183600,51722937,1331,1331,1331,1331,0
20230913,183500,51722937,1331,1331,1331,1331,0
20230913,183400,51722937,1331,1331,1331,1331,0
20230913,183300,51722937,1331,1331,1331,1331,0
20230913,183200,51722937,1331,1331,1331,1331,0
20230913,183100,51722937,1331,1331,1331,1331,0
20230913,183000,51722937,1331,1331,1331,1331,0
20230913,182900,51722937,1331,1331,1331,1331,0
20230913,182800,51722937,1331,1331,1331,1331,0
20230913,182700,51722937,1331,1331,1331,1331,0
20230913,182600,51722937,1331,1331,1331,1331,0
20230913,182500,51722937,1331,1331,1331,1331,0
20230913,182400,51722937,1331,1331,1331,1331,0
20230913,182300,51722937,1331,1331,1331,1331,0
20230913,182200,51722937,1331,1331,1331,1331,0
20230913,182100,51722937,1331,1331,1331,1331,0
20230913,182000,51722937,1331,1331,1331,1331,0
20230913,181900,51722937,1331,1331,1331,1331,0
20230913,181800,51722937,1331,1331,1331,1331,0
20230913,181700,51722937,1331,1331,1331,1331,0
20230913,181600,51722937,1331,1331,1331,1331,0
20230913,181500,51722937,1331,1331,1331,1331,1720
20230913,181400,51722937,1331,1331,1331,1331,0
20230913,181300,51722937,1331,1331,1331,1331,0
20230913,181200,51722937,1331,1331,1331,1331,0
20230913,181100,51722937,1331,1331,1331,1331,0
20230913,181000,51722937,1331,1331,1331,1331,0
20230913,180900,51722937,1331,1331,1331,1331,0
20230913,180800,51722937,1331,1331,1331,1331,0
20230913,180700,51722937,1331,1331,1331,1331,0
20230913,180600,51722937,1331,1331,1331,1331,0
20230913,180500,51722937,1331,1331,1331,1331,0
20230913,180400,51722937,1331,1331,1331,1331,0
20230913,180300,51722937,1331,1331,1331,1331,0
20230913,180200,51722937,1331,1331,1331,1331,0
20230913,180100,51722937,1331,1331,1331,1331,0
20230913,180000,51722937,1331,1331,1331,1331,0
20230913,175900,51722937,1331,1331,1331,1331,0
20230913,175800,51722937,1331,1331,1331,1331,0
20230913,175700,51722937,1331,1331,1331,1331,0
20230913,175600,51722937,1331,1331,1331,1331,0
20230913,175500,51722937,1331,1331,1331,1331,0
20230913,175400,51722937,1331,1331,1331,1331,0
20230913,175300,51722937,1331,1331,1331,1331,0
20230913,175200,51722937,1331,1331,1331,1331,0
20230913,175100,51722937,1331,1331,1331,1331,0
20230913,175000,51722937,1331,1331,1331,1331,0
20230913,174900,51722937,1331,1331,1331,1331,0
20230913,174800,51722937,1331,1331,1331,1331,0
20230913,174700,51722937,1331,1331,1331,1331,0
20230913,174600,51722937,1331,1331,1331,1331,0
20230913,174500,51722937,1331,1331,1331,1331,1720
20230913,174400,51722937,1331,1331,1331,1331,0
20230913,174300,51722937,1331,1331,1331,1331,0
20230913,174200,51722937,1331,1331,1331,1331,0
20230913,174100,51722937,1331,1331,1331,1331,0
20230913,174000,51722937,1331,1331,1331,1331,0
20230913,173900,51722937,1331,1331,1331,1331,0
20230913,173800,51722937,1331,1331,1331,1331,0
20230913,173700,51722937,1331,1331,1331,1331,0
20230913,173600,51722937,1331,1331,1331,1331,0
20230913,173500,51722937,1331,1331,1331,1331,0
20230913,173400,51722937,1331,1331,1331,1331,0
20230913,173300,51722937,1331,1331,1331,1331,0
20230913,173200,51722937,1331,1331,1331,1331,0
20230913,173100,51722937,1331,1331,1331,1331,0
20230913,173000,51722937,1331,1331,1331,1331,0
20230913,172900,51722937,1331,1331,1331,1331,0
20230913,172800,51722937,1331,1331,1331,1331,0
20230913,172700,51722937,1331,1331,1331,1331,0
20230913,172600,51722937,1331,1331,1331,1331,0
20230913,172500,51722937,1331,1331,1331,1331,0
20230913,172400,51722937,1331,1331,1331,1331,0
20230913,172300,51722937,1331,1331,1331,1331,0
20230913,172200,51722937,1331,1331,1331,1331,0
20230913,172100,51722937,1331,1331,1331,1331,0
20230913,172000,51722937,1331,1331,1331,1331,0
20230913,171900,51722937,1331,1331,1331,1331,0
20230913,171800,51722937,1331,1331,1331,1331,0
20230913,171700,51722937,1331,1331,1331,1331,0
20230913,171600,51722937,1331,1331,1331,1331,0
20230913,171500,51722937,1331,1331,1331,1331,1720
20230913,171400,51722937,1331,1331,1331,1331,0
20230913,171300,51722937,1331,1331,1331,1331,0
20230913,171200,51722937,1331,1331,1331,1331,0
20230913,171100,51722937,1331,1331,1331,1331,0
20230913,171000,51722937,1331,1331,1331,1331,0
20230913,170900,51722937,1331,1331,1331,1331,0
20230913,170800,51722937,1331,1331,1331,1331,0
20230913,170700,51722937,1331,1331,1331,1331,0
20230913,170600,51722937,1331,1331,1331,1331,0
20230913,170500,51722937,1331,1331,1331,1331,0
20230913,170400,51722937,1331,1331,1331,1331,0
20230913,170300,51722937,1331,1331,1331,1331,0
20230913,170200,51722937,1331,1331,1331,1331,0
20230913,170100,51722937,1331,1331,1331,1331,0
20230913,170000,51722937,1331,1331,1331,1331,0
20230913,165900,51722937,1331,1331,1331,1331,0
20230913,165800,51722937,1331,1331,1331,1331,0
20230913,165700,51722937,1331,1331,1331,1331,0
20230913,165600,51722937,1331,1331,1331,1331,0
20230913,165500,51722937,1331,1331,1331,1331,0
20230913,165400,51722937,1331,1331,1331,1331,0
20230913,165300,51722937,1331,1331,1331,1331,0
20230913,165200,51722937,1331,1331,1331,1331,0
20230913,165100,51722937,1331,1331,1331,1331,0
20230913,165000,51722937,1331,1331,1331,1331,0
20230913,164900,51722937,1331,1331,1331,1331,0
20230913,164800,51722937,1331,1331,1331,1331,0
20230913,164700,51722937,1331,1331,1331,1331,0
20230913,164600,51722937,1331,1331,1331,1331,0
20230913,164500,51722937,1331,1331,1331,1331,1720
20230913,164400,51722937,1331,1331,1331,1331,0
20230913,164300,51722937,1331,1331,1331,1331,0
20230913,164200,51722937,1331,1331,1331,1331,0
20230913,164100,51722937,1331,1331,1331,1331,0
20230913,164000,51722937,1331,1331,1331,1331,0
20230913,163900,51722937,1331,1331,1331,1331,0
20230913,163800,51722937,1331,1331,1331,1331,0
20230913,163700,51722937,1331,1331,1331,1331,0
20230913,163600,51722937,1331,1331,1331,1331,0
20230913,163500,51722937,1331,1331,1331,1331,0
20230913,163400,51722937,1331,1331,1331,1331,0
20230913,163300,51722937,1331,1331,1331,1331,0
20230913,163200,51722937,1331,1331,1331,1331,0
20230913,163100,51722937,1331,1331,1331,1331,0
20230913,163000,51722937,1331,1331,1331,1331,0
20230913,162900,51722937,1331,1331,1331,1331,0
20230913,162800,51722937,1331,1331,1331,1331,0
20230913,162700,51722937,1331,1331,1331,1331,0
20230913,162600,51722937,1331,1331,1331,1331,0
20230913,162500,51722937,1331,1331,1331,1331,0
20230913,162400,51722937,1331,1331,1331,1331,0
20230913,162300,51722937,1331,1331,1331,1331,0
20230913,162200,51722937,1331,1331,1331,1331,0
20230913,162100,51722937,1331,1331,1331,1331,0
20230913,162000,51722937,1331,1331,1331,1331,0
20230913,161900,51722937,1331,1331,1331,1331,0
20230913,161800,51722937,1331,1331,1331,1331,0
20230913,161700,51722937,1331,1331,1331,1331,0
20230913,161600,51722937,1331,1331,1331,1331,0
20230913,161500,51722937,1331,1331,1331,1331,1720
20230913,161400,51722937,1331,1331,1331,1331,0
20230913,161300,51722937,1331,1331,1331,1331,0
20230913,161200,51722937,1331,1331,1331,1331,0
20230913,161100,51722937,1331,1331,1331,1331,0
20230913,161000,51722937,1331,1331,1331,1331,0
20230913,160900,51722937,1331,1331,1331,1331,0
20230913,160800,51722937,1331,1331,1331,1331,0
20230913,160700,51722937,1331,1331,1331,1331,0
20230913,160600,51722937,1331,1331,1331,1331,0
20230913,160500,51722937,1331,1331,1331,1331,0
20230913,160400,51722937,1331,1331,1331,1331,0
20230913,160300,51722937,1331,1331,1331,1331,0
20230913,160200,51722937,1331,1331,1331,1331,0
20230913,160100,51722937,1331,1331,1331,1331,0
20230913,160000,51722937,1331,1331,1331,1331,0
20230913,155900,51722937,1331,1331,1331,1331,0
20230913,155800,51722937,1331,1331,1331,1331,0
20230913,155700,51722937,1331,1331,1331,1331,0
20230913,155600,51722937,1331,1331,1331,1331,0
20230913,155500,51722937,1331,1331,1331,1331,0
20230913,155400,51722937,1331,1331,1331,1331,0
20230913,155300,51722937,1331,1331,1331,1331,0
20230913,155200,51722937,1331,1331,1331,1331,0
20230913,155100,51722937,1331,1331,1331,1331,0
20230913,155000,51722937,1331,1331,1331,1331,0
20230913,154900,51722937,1331,1331,1331,1331,0
20230913,154800,51722937,1331,1331,1331,1331,0
20230913,154700,51722937,1331,1331,1331,1331,0
20230913,154600,51722937,1331,1331,1331,1331,0
20230913,154500,51722937,1331,1331,1331,1331,1720
20230913,154400,51722937,1331,1331,1331,1331,0
20230913,154300,51722937,1331,1331,1331,1331,0
20230913,154200,51722937,1331,1331,1331,1331,0
20230913,154100,51722937,1331,1331,1331,1331,0
20230913,154000,51722937,1331,1331,1331,1331,0
20230913,153900,51722937,1331,1331,1331,1331,0
20230913,153800,51722937,1331,1331,1331,1331,0
20230913,153700,51722937,1331,1331,1331,1331,0
20230913,153600,51722937,1331,1331,1331,1331,0
20230913,153500,51722937,1331,1331,1331,1331,0
20230913,153400,51722937,1331,1331,1331,1331,0
20230913,153300,51722937,1331,1331,1331,1331,0
20230913,153200,51722937,1331,1331,1331,1331,0
20230913,153100,51722937,1331,1331,1331,1331,0
20230913,153000,51722937,1331,1331,1331,1331,1720
20230913,152900,49433617,1334,1334,1334,1334,0
20230913,152800,49433617,1334,1334,1334,1334,0
20230913,152700,49433617,1334,1334,1334,1334,0
20230913,152600,49433617,1334,1334,1334,1334,0
20230913,152500,49433617,1334,1334,1334,1334,0
20230913,152400,49433617,1334,1334,1334,1334,0
20230913,152300,49433617,1334,1334,1334,1334,0
20230913,152200,49433617,1334,1334,1334,1334,0
20230913,152100,49433617,1334,1334,1334,1334,0
20230913,152000,49433617,1334,1334,1334,1334,0
20230913,151900,49433617,1334,1334,1334,1334,0
20230913,151800,49433617,1334,1334,1334,1334,18
20230913,151700,49409605,1333,1333,1333,1333,0
20230913,151600,49409605,1333,1333,1333,1333,0
20230913,151500,49409605,1333,1333,1333,1333,0
20230913,151400,49409605,1333,1333,1333,1333,0
20230913,151300,49409605,1333,1333,1333,1333,0
20230913,151200,49409605,1333,1333,1333,1333,500
20230913,151100,48743105,1336,1336,1336,1336,5
20230913,151000,48736425,1337,1337,1337,1337,0
20230913,150900,48736425,1337,1337,1337,1337,0
20230913,150800,48736425,1337,1337,1337,1337,0
20230913,150700,48736425,1337,1337,1337,1337,0
20230913,150600,48736425,1337,1337,1337,1337,0
20230913,150500,48736425,1337,1337,1337,1337,0
20230913,150400,48736425,1337,1337,1337,1337,0
20230913,150300,48736425,1337,1337,1337,1337,0
20230913,150200,48736425,1337,1336,1337,1336,2
20230913,150100,48733752,1337,1326,1337,1326,804
20230913,150000,47664464,1327,1327,1327,1327,0
20230913,145900,47664464,1327,1327,1327,1327,0
20230913,145800,47664464,1327,1328,1330,1327,16
20230913,145700,47643208,1330,1329,1330,1328,23
20230913,145600,47612650,1330,1329,1330,1329,24
20230913,145500,47580750,1329,1329,1329,1329,0
20230913,145400,47580750,1329,1329,1329,1329,0
20230913,145300,47580750,1329,1329,1329,1329,0
20230913,145200,47580750,1329,1329,1329,1329,0
20230913,145100,47580750,1329,1329,1329,1329,0
20230913,145000,47580750,1329,1329,1329,1329,0
20230913,144900,47580750,1329,1329,1329,1329,0
20230913,144800,47580750,1329,1329,1329,1329,0
20230913,144700,47580750,1329,1329,1329,1329,0
20230913,144600,47580750,1329,1329,1329,1329,0
20230913,144500,47580750,1329,1329,1329,1329,0
20230913,144400,47580750,1329,1329,1329,1329,0
20230913,144300,47580750,1329,1329,1329,1329,0
20230913,144200,47580750,1329,1329,1329,1329,0
20230913,144100,47580750,1329,1329,1329,1329,0
20230913,144000,47580750,1329,1329,1329,1329,0
20230913,143900,47580750,1329,1329,1329,1329,10
20230913,143800,47567460,1334,1334,1334,1334,0
20230913,143700,47567460,1334,1334,1334,1334,0
20230913,143600,47567460,1334,1334,1334,1334,10
20230913,143500,47554120,1333,1333,1333,1333,0
20230913,143400,47554120,1333,1333,1333,1333,0
20230913,143300,47554120,1333,1333,1333,1333,0
20230913,143200,47554120,1333,1333,1333,1333,0
20230913,143100,47554120,1333,1333,1333,1333,0
20230913,143000,47554120,1333,1333,1333,1333,0
20230913,142900,47554120,1333,1323,1333,1323,6
20230913,142800,47546152,1311,1311,1311,1311,0
20230913,142700,47546152,1311,1311,1311,1311,0
20230913,142600,47546152,1311,1311,1311,1311,0
20230913,142500,47546152,1311,1311,1311,1311,0
20230913,142400,47546152,1311,1311,1311,1311,0
20230913,142300,47546152,1311,1315,1315,1311,10
20230913,142200,47533028,1319,1318,1319,1318,342
20230913,142100,47082015,1311,1311,1311,1311,0
20230913,142000,47082015,1311,1311,1311,1311,0
20230913,141900,47082015,1311,1318,1318,1311,50
20230913,141800,47016200,1319,1319,1319,1319,100
20230913,141700,46884300,1319,1319,1319,1319,39
20230913,141600,46832859,1319,1319,1319,1319,37
20230913,141500,46784056,1319,1319,1319,1319,1023
20230913,141400,45434719,1317,1323,1323,1317,5
20230913,141300,45428122,1335,1335,1335,1335,0
20230913,141200,45428122,1335,1337,1338,1313,68
20230913,141100,45338195,1336,1337,1338,1336,22
20230913,141000,45308781,1338,1338,1338,1338,0
20230913,140900,45308781,1338,1337,1338,1337,11
20230913,140800,45294073,1337,1336,1337,1336,600
20230913,140700,44491883,1336,1333,1336,1333,1701
20230913,140600,42221353,1333,1330,1333,1330,11
20230913,140500,42206720,1332,1332,1332,1332,528
20230913,140400,41503424,1332,1332,1332,1332,0
20230913,140300,41503424,1332,1323,1332,1323,1481
20230913,140200,39534294,1323,1323,1323,1323,0
20230913,140100,39534294,1323,1321,1323,1310,51
20230913,140000,39467396,1324,1324,1324,1324,0
20230913,135900,39467396,1324,1324,1324,1324,0
20230913,135800,39467396,1324,1324,1324,1324,0
20230913,135700,39467396,1324,1324,1324,1324,28
20230913,135600,39430324,1323,1323,1323,1323,22
20230913,135500,39401218,1323,1323,1323,1323,0
20230913,135400,39401218,1323,1323,1323,1323,0
20230913,135300,39401218,1323,1323,1323,1323,3
20230913,135200,39397249,1324,1324,1324,1324,0
20230913,135100,39397249,1324,1324,1324,1324,0
20230913,135000,39397249,1324,1324,1324,1324,0
20230913,134900,39397249,1324,1324,1324,1324,0
20230913,134800,39397249,1324,1324,1324,1324,0
20230913,134700,39397249,1324,1324,1324,1324,0
20230913,134600,39397249,1324,1324,1324,1324,0
20230913,134500,39397249,1324,1324,1324,1324,0
20230913,134400,39397249,1324,1324,1324,1324,118
20230913,134300,39241017,1324,1324,1324,1324,0
20230913,134200,39241017,1324,1324,1324,1324,0
20230913,134100,39241017,1324,1324,1324,1324,0
20230913,134000,39241017,1324,1324,1324,1324,0
20230913,133900,39241017,1324,1324,1324,1324,0
20230913,133800,39241017,1324,1324,1324,1324,0
20230913,133700,39241017,1324,1331,1331,1324,2008
20230913,133600,36569425,1335,1335,1335,1335,0
20230913,133500,36569425,1335,1335,1335,1335,0
20230913,133400,36569425,1335,1335,1335,1335,0
20230913,133300,36569425,1335,1335,1335,1335,1000
20230913,133200,35234425,1335,1335,1335,1335,0
20230913,133100,35234425,1335,1313,1335,1313,4000
20230913,133000,29936554,1314,1314,1314,1314,0
20230913,132900,29936554,1314,1314,1314,1314,0
20230913,132800,29936554,1314,1314,1314,1314,0
20230913,132700,29936554,1314,1314,1314,1314,0
20230913,132600,29936554,1314,1314,1314,1314,0
20230913,132500,29936554,1314,1314,1314,1314,0
20230913,132400,29936554,1314,1314,1314,1314,100
20230913,132300,29805154,1314,1314,1314,1314,0
20230913,132200,29805154,1314,1314,1314,1314,0
20230913,132100,29805154,1314,1314,1314,1314,0
20230913,132000,29805154,1314,1314,1314,1314,13
20230913,131900,29788072,1314,1314,1314,1314,0
20230913,131800,29788072,1314,1314,1314,1314,10
20230913,131700,29774932,1315,1315,1315,1315,0
20230913,131600,29774932,1315,1315,1315,1315,217
20230913,131500,29489577,1306,1315,1315,1306,2526
20230913,131400,26188001,1317,1317,1317,1317,0
20230913,131300,26188001,1317,1315,1317,1305,3036
20230913,131200,22209257,1323,1323,1323,1323,0
20230913,131100,22209257,1323,1323,1323,1323,0
20230913,131000,22209257,1323,1323,1323,1323,0
20230913,130900,22209257,1323,1323,1323,1323,0
20230913,130800,22209257,1323,1323,1323,1323,0
20230913,130700,22209257,1323,1323,1323,1323,0
20230913,130600,22209257,1323,1323,1323,1323,0
20230913,130500,22209257,1323,1323,1323,1323,0
20230913,130400,22209257,1323,1323,1323,1323,0
20230913,130300,22209257,1323,1323,1323,1323,0
20230913,130200,22209257,1323,1323,1323,1323,0
20230913,130100,22209257,1323,1323,1323,1323,0
20230913,130000,22209257,1323,1323,1323,1323,0
20230913,125900,22209257,1323,1323,1323,1323,0
20230913,125800,22209257,1323,1323,1323,1323,0
20230913,125700,22209257,1323,1323,1323,1323,0
20230913,125600,22209257,1323,1323,1323,1323,0
20230913,125500,22209257,1323,1323,1323,1323,0
20230913,125400,22209257,1323,1323,1323,1323,0
20230913,125300,22209257,1323,1323,1323,1323,0
20230913,125200,22209257,1323,1323,1323,1323,0
20230913,125100,22209257,1323,1323,1323,1323,1
20230913,125000,22207934,1316,1316,1316,1316,0
20230913,124900,22207934,1316,1316,1316,1316,312
20230913,124800,21797342,1316,1316,1316,1316,0
20230913,124700,21797342,1316,1316,1316,1316,0
20230913,124600,21797342,1316,1316,1316,1316,0
20230913,124500,21797342,1316,1316,1316,1316,0
20230913,124400,21797342,1316,1316,1316,1316,0
20230913,124300,21797342,1316,1316,1316,1316,3
20230913,124200,21793394,1317,1317,1317,1317,4
20230913,124100,21788126,1322,1322,1322,1322,0
20230913,124000,21788126,1322,1322,1322,1322,0
20230913,123900,21788126,1322,1322,1322,1322,60
20230913,123800,21708806,1322,1322,1322,1322,83
20230913,123700,21599080,1322,1322,1322,1322,11
20230913,123600,21584538,1322,1322,1322,1322,0
20230913,123500,21584538,1322,1322,1322,1322,0
20230913,123400,21584538,1322,1322,1322,1322,0
20230913,123300,21584538,1322,1322,1322,1322,100
20230913,123200,21452338,1322,1322,1322,1322,0
20230913,123100,21452338,1322,1322,1322,1322,1
20230913,123000,21451016,1317,1316,1317,1316,24
20230913,122900,21419431,1324,1324,1324,1324,0
20230913,122800,21419431,1324,1324,1324,1324,0
20230913,122700,21419431,1324,1324,1324,1324,0
20230913,122600,21419431,1324,1324,1324,1324,0
20230913,122500,21419431,1324,1324,1324,1324,0
20230913,122400,21419431,1324,1324,1324,1324,0
20230913,122300,21419431,1324,1324,1324,1324,0
20230913,122200,21419431,1324,1324,1324,1324,0
20230913,122100,21419431,1324,1324,1324,1324,0
20230913,122000,21419431,1324,1324,1324,1324,0
20230913,121900,21419431,1324,1324,1324,1324,0
20230913,121800,21419431,1324,1324,1324,1324,0
20230913,121700,21419431,1324,1324,1324,1324,0
20230913,121600,21419431,1324,1324,1324,1324,0
20230913,121500,21419431,1324,1317,1324,1312,81
20230913,121400,21312800,1324,1323,1324,1312,642
20230913,121300,20464432,1318,1318,1318,1318,0
20230913,121200,20464432,1318,1318,1318,1318,0
20230913,121100,20464432,1318,1318,1318,1318,1
20230913,121000,20463114,1322,1322,1322,1322,0
20230913,120900,20463114,1322,1322,1322,1322,0
20230913,120800,20463114,1322,1322,1322,1322,0
20230913,120700,20463114,1322,1322,1322,1322,0
20230913,120600,20463114,1322,1322,1322,1322,0
20230913,120500,20463114,1322,1322,1322,1322,0
20230913,120400,20463114,1322,1322,1322,1322,0
20230913,120300,20463114,1322,1322,1322,1322,10
20230913,120200,20449894,1316,1318,1318,1316,16
20230913,120100,20428813,1322,1322,1322,1322,4
20230913,120000,20423525,1321,1320,1321,1320,14
20230913,115900,20405034,1319,1320,1321,1312,132
20230913,115800,20231420,1324,1316,1324,1315,43
20230913,115700,20174555,1325,1325,1325,1325,1
20230913,115600,20173230,1315,1315,1324,1315,29
20230913,115500,20134966,1324,1323,1324,1314,127
20230913,115400,19967553,1317,1319,1319,1317,11
20230913,115300,19953064,1331,1323,1331,1318,17
20230913,115200,19930583,1336,1336,1336,1336,0
20230913,115100,19930583,1336,1336,1336,1336,0
20230913,115000,19930583,1336,1335,1336,1335,9
20230913,114900,19918567,1325,1325,1325,1325,0
20230913,114800,19918567,1325,1329,1333,1325,103
20230913,114700,19782074,1327,1327,1327,1327,108
20230913,114600,19638758,1327,1315,1327,1312,47
20230913,114500,19576432,1327,1336,1336,1309,1169
20230913,114400,18017445,1336,1336,1336,1336,0
20230913,114300,18017445,1336,1336,1336,1336,0
20230913,114200,18017445,1336,1336,1336,1336,1
20230913,114100,18016109,1335,1335,1335,1335,0
20230913,114000,18016109,1335,1335,1335,1335,0
20230913,113900,18016109,1335,1335,1335,1335,10
20230913,113800,18002759,1333,1333,1333,1333,0
20230913,113700,18002759,1333,1333,1333,1333,0
20230913,113600,18002759,1333,1333,1333,1333,0
20230913,113500,18002759,1333,1333,1333,1333,0
20230913,113400,18002759,1333,1333,1333,1333,0
20230913,113300,18002759,1333,1333,1333,1333,0
20230913,113200,18002759,1333,1333,1333,1333,1
20230913,113100,18001426,1321,1323,1323,1321,11
20230913,113000,17986893,1336,1336,1336,1336,0
20230913,112900,17986893,1336,1336,1336,1336,0
20230913,112800,17986893,1336,1336,1336,1336,579
20230913,112700,17213349,1335,1335,1335,1335,0
20230913,112600,17213349,1335,1335,1335,1335,0
20230913,112500,17213349,1335,1335,1335,1335,0
20230913,112400,17213349,1335,1335,1335,1335,0
20230913,112300,17213349,1335,1335,1335,1335,0
20230913,112200,17213349,1335,1335,1335,1335,0
20230913,112100,17213349,1335,1333,1335,1333,2
20230913,112000,17210681,1320,1320,1320,1320,0
20230913,111900,17210681,1320,1320,1320,1320,0
20230913,111800,17210681,1320,1320,1320,1320,0
20230913,111700,17210681,1320,1320,1320,1320,0
20230913,111600,17210681,1320,1320,1320,1320,0
20230913,111500,17210681,1320,1320,1320,1320,0
20230913,111400,17210681,1320,1320,1320,1320,0
20230913,111300,17210681,1320,1320,1320,1320,0
20230913,111200,17210681,1320,1321,1321,1320,200
20230913,111100,16946680,1323,1323,1323,1323,0
20230913,111000,16946680,1323,1323,1323,1323,1
20230913,110900,16945357,1336,1336,1336,1336,0
20230913,110800,16945357,1336,1336,1336,1336,0
20230913,110700,16945357,1336,1336,1336,1336,0
20230913,110600,16945357,1336,1325,1336,1325,41
20230913,110500,16891021,1325,1325,1325,1325,0
20230913,110400,16891021,1325,1325,1325,1325,0
20230913,110300,16891021,1325,1325,1325,1325,0
20230913,110200,16891021,1325,1325,1325,1325,0
20230913,110100,16891021,1325,1325,1325,1325,0
20230913,110000,16891021,1325,1325,1325,1325,0
20230913,105900,16891021,1325,1325,1325,1325,0
20230913,105800,16891021,1325,1325,1325,1325,0
20230913,105700,16891021,1325,1325,1325,1325,0
20230913,105600,16891021,1325,1325,1325,1325,0
20230913,105500,16891021,1325,1325,1325,1325,0
20230913,105400,16891021,1325,1336,1336,1325,11
20230913,105300,16876336,1326,1326,1326,1326,0
20230913,105200,16876336,1326,1326,1326,1326,0
20230913,105100,16876336,1326,1326,1326,1326,0
20230913,105000,16876336,1326,1326,1326,1326,0
20230913,104900,16876336,1326,1326,1326,1326,0
20230913,104800,16876336,1326,1326,1326,1326,1
20230913,104700,16875010,1337,1337,1337,1337,0
20230913,104600,16875010,1337,1337,1337,1337,0
20230913,104500,16875010,1337,1337,1337,1337,0
20230913,104400,16875010,1337,1337,1337,1337,0
20230913,104300,16875010,1337,1337,1337,1337,0
20230913,104200,16875010,1337,1337,1337,1337,0
20230913,104100,16875010,1337,1337,1337,1337,0
20230913,104000,16875010,1337,1337,1337,1337,0
20230913,103900,16875010,1337,1337,1337,1337,0
20230913,103800,16875010,1337,1337,1337,1337,0
20230913,103700,16875010,1337,1337,1337,1337,0
20230913,103600,16875010,1337,1337,1337,1337,0
20230913,103500,16875010,1337,1337,1337,1337,0
20230913,103400,16875010,1337,1337,1337,1337,0
20230913,103300,16875010,1337,1337,1337,1337,0
20230913,103200,16875010,1337,1337,1337,1337,0
20230913,103100,16875010,1337,1337,1337,1337,0
20230913,103000,16875010,1337,1337,1337,1337,0
20230913,102900,16875010,1337,1337,1337,1337,0
20230913,102800,16875010,1337,1337,1337,1337,0
20230913,102700,16875010,1337,1337,1337,1337,1
20230913,102600,16873673,1336,1336,1336,1336,5
20230913,102500,16866993,1337,1337,1337,1337,1
20230913,102400,16865656,1335,1335,1335,1335,0
20230913,102300,16865656,1335,1335,1335,1335,0
20230913,102200,16865656,1335,1335,1335,1335,0
20230913,102100,16865656,1335,1335,1335,1335,4110
20230913,102000,11378806,1334,1334,1334,1334,700
20230913,101900,10445006,1334,1334,1334,1334,1
20230913,101800,10443672,1335,1335,1335,1335,0
20230913,101700,10443672,1335,1335,1335,1335,0
20230913,101600,10443672,1335,1335,1335,1335,0
20230913,101500,10443672,1335,1335,1335,1335,0
20230913,101400,10443672,1335,1335,1335,1335,0
20230913,101300,10443672,1335,1335,1335,1335,2
20230913,101200,10441002,1335,1335,1335,1335,0
20230913,101100,10441002,1335,1335,1335,1335,0
20230913,101000,10441002,1335,1335,1335,1335,0
20230913,100900,10441002,1335,1335,1335,1335,0
20230913,100800,10441002,1335,1334,1335,1334,232
20230913,100700,10131513,1334,1325,1334,1325,7
20230913,100600,10122229,1325,1325,1325,1325,372
20230913,100500,9629329,1325,1325,1325,1325,0
20230913,100400,9629329,1325,1325,1325,1325,0
20230913,100300,9629329,1325,1325,1325,1325,1
20230913,100200,9628004,1335,1335,1335,1335,0
20230913,100100,9628004,1335,1335,1335,1335,0
20230913,100000,9628004,1335,1335,1335,1335,0
20230913,095900,9628004,1335,1335,1335,1335,0
20230913,095800,9628004,1335,1338,1339,1302,6228
20230913,095700,1412802,1338,1338,1338,1338,1
20230913,095600,1411464,1326,1327,1327,1326,252
20230913,095500,1077239,1327,1329,1329,1327,250
20230913,095400,745346,1339,1339,1339,1339,0
20230913,095300,745346,1339,1339,1339,1339,0
20230913,095200,745346,1339,1339,1339,1339,0
20230913,095100,745346,1339,1339,1339,1339,0
20230913,095000,745346,1339,1339,1339,1339,0
20230913,094900,745346,1339,1339,1339,1339,0
20230913,094800,745346,1339,1339,1339,1339,0
20230913,094700,745346,1339,1339,1339,1339,0
20230913,094600,745346,1339,1339,1339,1339,0
20230913,094500,745346,1339,1339,1339,1339,0
20230913,094400,745346,1339,1339,1339,1339,0
20230913,094300,745346,1339,1339,1339,1339,0
20230913,094200,745346,1339,1339,1339,1339,0
20230913,094100,745346,1339,1339,1339,1339,0
20230913,094000,745346,1339,1339,1339,1339,0
20230913,093900,745346,1339,1339,1339,1339,0
20230913,093800,745346,1339,1339,1339,1339,117
20230913,093700,588683,1339,1339,1339,1339,19
20230913,093600,563242,1339,1339,1339,1339,0
20230913,093500,563242,1339,1339,1339,1339,1
20230913,093400,561903,1339,1339,1339,1339,5
20230913,093300,555208,1339,1339,1339,1339,34
20230913,093200,509682,1339,1339,1339,1339,0
20230913,093100,509682,1339,1339,1339,1339,0
20230913,093000,509682,1339,1339,1339,1339,54
20230913,092900,437376,1339,1339,1339,1339,0
20230913,092800,437376,1339,1339,1339,1339,1
20230913,092700,436037,1339,1339,1339,1339,40
20230913,092600,382477,1339,1339,1339,1339,90
20230913,092500,261967,1339,1339,1339,1339,2
20230913,092400,259289,1339,1339,1339,1339,0
20230913,092300,259289,1339,1339,1339,1339,0
20230913,092200,259289,1339,1339,1339,1339,0
20230913,092100,259289,1339,1339,1339,1339,0
20230913,092000,259289,1339,1339,1339,1339,0
20230913,091900,259289,1339,1339,1339,1339,0
20230913,091800,259289,1339,1339,1339,1339,0
20230913,091700,259289,1339,1339,1339,1339,0
20230913,091600,259289,1339,1339,1339,1339,0
20230913,091500,259289,1339,1339,1339,1339,0
20230913,091400,259289,1339,1339,1339,1339,0
20230913,091300,259289,1339,1339,1339,1339,0
20230913,091200,259289,1339,1339,1339,1339,0
20230913,091100,259289,1339,1339,1339,1339,0
20230913,091000,259289,1339,1339,1339,1339,0
20230913,090900,259289,1339,1339,1339,1339,0
20230913,090800,259289,1339,1338,1339,1327,101
20230913,090700,125175,1341,1341,1341,1341,0
20230913,090600,125175,1341,1341,1341,1341,0
20230913,090500,125175,1341,1341,1341,1341,0
20230913,090400,125175,1341,1341,1341,1341,0
20230913,090300,125175,1341,1341,1341,1341,1
20230913,090200,123834,1353,1353,1353,1353,0
20230913,090100,123834,1353,1329,1353,1329,26
20230913,090000,89189,1343,1331,1343,1331,67