KissMeData/044480/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191700,56101677,1343,1343,1343,1343,1079
20230906,191600,56101677,1343,1343,1343,1343,0
20230906,191500,56101677,1343,1343,1343,1343,0
20230906,191400,56101677,1343,1343,1343,1343,0
20230906,191300,56101677,1343,1343,1343,1343,0
20230906,191200,56101677,1343,1343,1343,1343,0
20230906,191100,56101677,1343,1343,1343,1343,0
20230906,191000,56101677,1343,1343,1343,1343,0
20230906,190900,56101677,1343,1343,1343,1343,0
20230906,190800,56101677,1343,1343,1343,1343,0
20230906,190700,56101677,1343,1343,1343,1343,0
20230906,190600,56101677,1343,1343,1343,1343,0
20230906,190500,56101677,1343,1343,1343,1343,0
20230906,190400,56101677,1343,1343,1343,1343,0
20230906,190300,56101677,1343,1343,1343,1343,0
20230906,190200,56101677,1343,1343,1343,1343,0
20230906,190100,56101677,1343,1343,1343,1343,0
20230906,190000,56101677,1343,1343,1343,1343,0
20230906,185900,56101677,1343,1343,1343,1343,0
20230906,185800,56101677,1343,1343,1343,1343,0
20230906,185700,56101677,1343,1343,1343,1343,0
20230906,185600,56101677,1343,1343,1343,1343,0
20230906,185500,56101677,1343,1343,1343,1343,0
20230906,185400,56101677,1343,1343,1343,1343,0
20230906,185300,56101677,1343,1343,1343,1343,0
20230906,185200,56101677,1343,1343,1343,1343,0
20230906,185100,56101677,1343,1343,1343,1343,0
20230906,185000,56101677,1343,1343,1343,1343,0
20230906,184900,56101677,1343,1343,1343,1343,0
20230906,184800,56101677,1343,1343,1343,1343,0
20230906,184700,56101677,1343,1343,1343,1343,1079
20230906,184600,56101677,1343,1343,1343,1343,0
20230906,184500,56101677,1343,1343,1343,1343,0
20230906,184400,56101677,1343,1343,1343,1343,0
20230906,184300,56101677,1343,1343,1343,1343,0
20230906,184200,56101677,1343,1343,1343,1343,0
20230906,184100,56101677,1343,1343,1343,1343,0
20230906,184000,56101677,1343,1343,1343,1343,0
20230906,183900,56101677,1343,1343,1343,1343,0
20230906,183800,56101677,1343,1343,1343,1343,0
20230906,183700,56101677,1343,1343,1343,1343,0
20230906,183600,56101677,1343,1343,1343,1343,0
20230906,183500,56101677,1343,1343,1343,1343,0
20230906,183400,56101677,1343,1343,1343,1343,0
20230906,183300,56101677,1343,1343,1343,1343,0
20230906,183200,56101677,1343,1343,1343,1343,0
20230906,183100,56101677,1343,1343,1343,1343,0
20230906,183000,56101677,1343,1343,1343,1343,0
20230906,182900,56101677,1343,1343,1343,1343,0
20230906,182800,56101677,1343,1343,1343,1343,0
20230906,182700,56101677,1343,1343,1343,1343,0
20230906,182600,56101677,1343,1343,1343,1343,0
20230906,182500,56101677,1343,1343,1343,1343,0
20230906,182400,56101677,1343,1343,1343,1343,0
20230906,182300,56101677,1343,1343,1343,1343,0
20230906,182200,56101677,1343,1343,1343,1343,0
20230906,182100,56101677,1343,1343,1343,1343,0
20230906,182000,56101677,1343,1343,1343,1343,0
20230906,181900,56101677,1343,1343,1343,1343,0
20230906,181800,56101677,1343,1343,1343,1343,0
20230906,181700,56101677,1343,1343,1343,1343,1079
20230906,181600,56101677,1343,1343,1343,1343,0
20230906,181500,56101677,1343,1343,1343,1343,0
20230906,181400,56101677,1343,1343,1343,1343,0
20230906,181300,56101677,1343,1343,1343,1343,0
20230906,181200,56101677,1343,1343,1343,1343,0
20230906,181100,56101677,1343,1343,1343,1343,0
20230906,181000,56101677,1343,1343,1343,1343,0
20230906,180900,56101677,1343,1343,1343,1343,0
20230906,180800,56101677,1343,1343,1343,1343,0
20230906,180700,56101677,1343,1343,1343,1343,0
20230906,180600,56101677,1343,1343,1343,1343,0
20230906,180500,56101677,1343,1343,1343,1343,0
20230906,180400,56101677,1343,1343,1343,1343,0
20230906,180300,56101677,1343,1343,1343,1343,0
20230906,180200,56101677,1343,1343,1343,1343,0
20230906,180100,56101677,1343,1343,1343,1343,0
20230906,180000,56101677,1343,1343,1343,1343,0
20230906,175900,56101677,1343,1343,1343,1343,0
20230906,175800,56101677,1343,1343,1343,1343,0
20230906,175700,56101677,1343,1343,1343,1343,0
20230906,175600,56101677,1343,1343,1343,1343,0
20230906,175500,56101677,1343,1343,1343,1343,0
20230906,175400,56101677,1343,1343,1343,1343,0
20230906,175300,56101677,1343,1343,1343,1343,0
20230906,175200,56101677,1343,1343,1343,1343,0
20230906,175100,56101677,1343,1343,1343,1343,0
20230906,175000,56101677,1343,1343,1343,1343,0
20230906,174900,56101677,1343,1343,1343,1343,0
20230906,174800,56101677,1343,1343,1343,1343,0
20230906,174700,56101677,1343,1343,1343,1343,1079
20230906,174600,56101677,1343,1343,1343,1343,0
20230906,174500,56101677,1343,1343,1343,1343,0
20230906,174400,56101677,1343,1343,1343,1343,0
20230906,174300,56101677,1343,1343,1343,1343,0
20230906,174200,56101677,1343,1343,1343,1343,0
20230906,174100,56101677,1343,1343,1343,1343,0
20230906,174000,56101677,1343,1343,1343,1343,0
20230906,173900,56101677,1343,1343,1343,1343,0
20230906,173800,56101677,1343,1343,1343,1343,0
20230906,173700,56101677,1343,1343,1343,1343,0
20230906,173600,56101677,1343,1343,1343,1343,0
20230906,173500,56101677,1343,1343,1343,1343,0
20230906,173400,56101677,1343,1343,1343,1343,0
20230906,173300,56101677,1343,1343,1343,1343,0
20230906,173200,56101677,1343,1343,1343,1343,0
20230906,173100,56101677,1343,1343,1343,1343,0
20230906,173000,56101677,1343,1343,1343,1343,0
20230906,172900,56101677,1343,1343,1343,1343,0
20230906,172800,56101677,1343,1343,1343,1343,0
20230906,172700,56101677,1343,1343,1343,1343,0
20230906,172600,56101677,1343,1343,1343,1343,0
20230906,172500,56101677,1343,1343,1343,1343,0
20230906,172400,56101677,1343,1343,1343,1343,0
20230906,172300,56101677,1343,1343,1343,1343,0
20230906,172200,56101677,1343,1343,1343,1343,0
20230906,172100,56101677,1343,1343,1343,1343,0
20230906,172000,56101677,1343,1343,1343,1343,0
20230906,171900,56101677,1343,1343,1343,1343,0
20230906,171800,56101677,1343,1343,1343,1343,0
20230906,171700,56101677,1343,1343,1343,1343,1079
20230906,171600,56101677,1343,1343,1343,1343,0
20230906,171500,56101677,1343,1343,1343,1343,0
20230906,171400,56101677,1343,1343,1343,1343,0
20230906,171300,56101677,1343,1343,1343,1343,0
20230906,171200,56101677,1343,1343,1343,1343,0
20230906,171100,56101677,1343,1343,1343,1343,0
20230906,171000,56101677,1343,1343,1343,1343,0
20230906,170900,56101677,1343,1343,1343,1343,0
20230906,170800,56101677,1343,1343,1343,1343,0
20230906,170700,56101677,1343,1343,1343,1343,0
20230906,170600,56101677,1343,1343,1343,1343,0
20230906,170500,56101677,1343,1343,1343,1343,0
20230906,170400,56101677,1343,1343,1343,1343,0
20230906,170300,56101677,1343,1343,1343,1343,0
20230906,170200,56101677,1343,1343,1343,1343,0
20230906,170100,56101677,1343,1343,1343,1343,0
20230906,170000,56101677,1343,1343,1343,1343,0
20230906,165900,56101677,1343,1343,1343,1343,0
20230906,165800,56101677,1343,1343,1343,1343,0
20230906,165700,56101677,1343,1343,1343,1343,0
20230906,165600,56101677,1343,1343,1343,1343,0
20230906,165500,56101677,1343,1343,1343,1343,0
20230906,165400,56101677,1343,1343,1343,1343,0
20230906,165300,56101677,1343,1343,1343,1343,0
20230906,165200,56101677,1343,1343,1343,1343,0
20230906,165100,56101677,1343,1343,1343,1343,0
20230906,165000,56101677,1343,1343,1343,1343,0
20230906,164900,56101677,1343,1343,1343,1343,0
20230906,164800,56101677,1343,1343,1343,1343,0
20230906,164700,56101677,1343,1343,1343,1343,1079
20230906,164600,56101677,1343,1343,1343,1343,0
20230906,164500,56101677,1343,1343,1343,1343,0
20230906,164400,56101677,1343,1343,1343,1343,0
20230906,164300,56101677,1343,1343,1343,1343,0
20230906,164200,56101677,1343,1343,1343,1343,0
20230906,164100,56101677,1343,1343,1343,1343,0
20230906,164000,56101677,1343,1343,1343,1343,0
20230906,163900,56101677,1343,1343,1343,1343,0
20230906,163800,56101677,1343,1343,1343,1343,0
20230906,163700,56101677,1343,1343,1343,1343,0
20230906,163600,56101677,1343,1343,1343,1343,0
20230906,163500,56101677,1343,1343,1343,1343,0
20230906,163400,56101677,1343,1343,1343,1343,0
20230906,163300,56101677,1343,1343,1343,1343,0
20230906,163200,56101677,1343,1343,1343,1343,0
20230906,163100,56101677,1343,1343,1343,1343,0
20230906,163000,56101677,1343,1343,1343,1343,0
20230906,162900,56101677,1343,1343,1343,1343,0
20230906,162800,56101677,1343,1343,1343,1343,0
20230906,162700,56101677,1343,1343,1343,1343,0
20230906,162600,56101677,1343,1343,1343,1343,0
20230906,162500,56101677,1343,1343,1343,1343,0
20230906,162400,56101677,1343,1343,1343,1343,0
20230906,162300,56101677,1343,1343,1343,1343,0
20230906,162200,56101677,1343,1343,1343,1343,0
20230906,162100,56101677,1343,1343,1343,1343,0
20230906,162000,56101677,1343,1343,1343,1343,0
20230906,161900,56101677,1343,1343,1343,1343,0
20230906,161800,56101677,1343,1343,1343,1343,0
20230906,161700,56101677,1343,1343,1343,1343,1079
20230906,161600,56101677,1343,1343,1343,1343,0
20230906,161500,56101677,1343,1343,1343,1343,0
20230906,161400,56101677,1343,1343,1343,1343,0
20230906,161300,56101677,1343,1343,1343,1343,0
20230906,161200,56101677,1343,1343,1343,1343,0
20230906,161100,56101677,1343,1343,1343,1343,0
20230906,161000,56101677,1343,1343,1343,1343,0
20230906,160900,56101677,1343,1343,1343,1343,0
20230906,160800,56101677,1343,1343,1343,1343,0
20230906,160700,56101677,1343,1343,1343,1343,0
20230906,160600,56101677,1343,1343,1343,1343,0
20230906,160500,56101677,1343,1343,1343,1343,0
20230906,160400,56101677,1343,1343,1343,1343,0
20230906,160300,56101677,1343,1343,1343,1343,0
20230906,160200,56101677,1343,1343,1343,1343,0
20230906,160100,56101677,1343,1343,1343,1343,0
20230906,160000,56101677,1343,1343,1343,1343,0
20230906,155900,56101677,1343,1343,1343,1343,0
20230906,155800,56101677,1343,1343,1343,1343,0
20230906,155700,56101677,1343,1343,1343,1343,0
20230906,155600,56101677,1343,1343,1343,1343,0
20230906,155500,56101677,1343,1343,1343,1343,0
20230906,155400,56101677,1343,1343,1343,1343,0
20230906,155300,56101677,1343,1343,1343,1343,0
20230906,155200,56101677,1343,1343,1343,1343,0
20230906,155100,56101677,1343,1343,1343,1343,0
20230906,155000,56101677,1343,1343,1343,1343,0
20230906,154900,56101677,1343,1343,1343,1343,0
20230906,154800,56101677,1343,1343,1343,1343,0
20230906,154700,56101677,1343,1343,1343,1343,1079
20230906,154600,56101677,1343,1343,1343,1343,0
20230906,154500,56101677,1343,1343,1343,1343,0
20230906,154400,56101677,1343,1343,1343,1343,0
20230906,154300,56101677,1343,1343,1343,1343,0
20230906,154200,56101677,1343,1343,1343,1343,0
20230906,154100,56101677,1343,1343,1343,1343,0
20230906,154000,56101677,1343,1343,1343,1343,0
20230906,153900,56101677,1343,1343,1343,1343,0
20230906,153800,56101677,1343,1343,1343,1343,0
20230906,153700,56101677,1343,1343,1343,1343,0
20230906,153600,56101677,1343,1343,1343,1343,0
20230906,153500,56101677,1343,1343,1343,1343,0
20230906,153400,56101677,1343,1343,1343,1343,0
20230906,153300,56101677,1343,1343,1343,1343,0
20230906,153200,56101677,1343,1343,1343,1343,0
20230906,153100,56101677,1343,1343,1343,1343,0
20230906,153000,56101677,1343,1343,1343,1343,1079
20230906,152900,54652580,1341,1341,1341,1341,0
20230906,152800,54652580,1341,1341,1341,1341,0
20230906,152700,54652580,1341,1341,1341,1341,0
20230906,152600,54652580,1341,1341,1341,1341,0
20230906,152500,54652580,1341,1341,1341,1341,0
20230906,152400,54652580,1341,1341,1341,1341,0
20230906,152300,54652580,1341,1341,1341,1341,0
20230906,152200,54652580,1341,1341,1341,1341,0
20230906,152100,54652580,1341,1341,1341,1341,0
20230906,152000,54652580,1341,1341,1341,1341,0
20230906,151900,54652580,1341,1341,1341,1341,200
20230906,151800,54384380,1341,1341,1341,1341,0
20230906,151700,54384380,1341,1340,1341,1340,1806
20230906,151600,51964205,1340,1340,1340,1340,0
20230906,151500,51964205,1340,1340,1340,1340,1
20230906,151400,51962865,1340,1340,1340,1340,0
20230906,151300,51962865,1340,1340,1340,1340,156
20230906,151200,51753825,1339,1333,1339,1333,2756
20230906,151100,48074229,1333,1333,1333,1333,1500
20230906,151000,46074729,1333,1333,1333,1333,0
20230906,150900,46074729,1333,1333,1333,1333,0
20230906,150800,46074729,1333,1333,1333,1333,0
20230906,150700,46074729,1333,1333,1333,1333,0
20230906,150600,46074729,1333,1333,1333,1333,9
20230906,150500,46062732,1333,1333,1333,1333,0
20230906,150400,46062732,1333,1333,1333,1333,0
20230906,150300,46062732,1333,1333,1333,1333,0
20230906,150200,46062732,1333,1333,1333,1333,13
20230906,150100,46045403,1333,1333,1333,1333,0
20230906,150000,46045403,1333,1333,1333,1333,0
20230906,145900,46045403,1333,1333,1333,1333,300
20230906,145800,45645503,1339,1339,1339,1339,0
20230906,145700,45645503,1339,1339,1339,1339,0
20230906,145600,45645503,1339,1339,1339,1339,0
20230906,145500,45645503,1339,1339,1339,1339,0
20230906,145400,45645503,1339,1339,1339,1339,0
20230906,145300,45645503,1339,1339,1339,1339,0
20230906,145200,45645503,1339,1339,1339,1339,0
20230906,145100,45645503,1339,1339,1339,1339,0
20230906,145000,45645503,1339,1339,1339,1339,0
20230906,144900,45645503,1339,1339,1339,1339,0
20230906,144800,45645503,1339,1339,1339,1339,0
20230906,144700,45645503,1339,1339,1339,1339,0
20230906,144600,45645503,1339,1339,1339,1339,1
20230906,144500,45644164,1333,1333,1333,1333,0
20230906,144400,45644164,1333,1333,1333,1333,0
20230906,144300,45644164,1333,1334,1334,1333,200
20230906,144200,45377551,1337,1337,1337,1337,0
20230906,144100,45377551,1337,1337,1337,1337,0
20230906,144000,45377551,1337,1337,1337,1337,0
20230906,143900,45377551,1337,1337,1337,1337,43
20230906,143800,45320060,1337,1337,1337,1337,0
20230906,143700,45320060,1337,1337,1337,1337,0
20230906,143600,45320060,1337,1337,1337,1337,0
20230906,143500,45320060,1337,1337,1337,1337,36
20230906,143400,45271928,1339,1339,1339,1339,0
20230906,143300,45271928,1339,1339,1339,1339,0
20230906,143200,45271928,1339,1339,1339,1339,0
20230906,143100,45271928,1339,1339,1339,1339,0
20230906,143000,45271928,1339,1339,1339,1339,0
20230906,142900,45271928,1339,1339,1339,1339,43
20230906,142800,45214351,1340,1340,1340,1340,248
20230906,142700,44882031,1339,1339,1339,1339,0
20230906,142600,44882031,1339,1339,1339,1339,0
20230906,142500,44882031,1339,1339,1339,1339,0
20230906,142400,44882031,1339,1339,1339,1339,0
20230906,142300,44882031,1339,1339,1339,1339,0
20230906,142200,44882031,1339,1339,1339,1339,1
20230906,142100,44880692,1339,1339,1339,1339,10
20230906,142000,44867302,1339,1337,1339,1337,1748
20230906,141900,42526734,1337,1332,1337,1332,220
20230906,141800,42232599,1332,1332,1332,1332,0
20230906,141700,42232599,1332,1332,1332,1332,1
20230906,141600,42231267,1339,1339,1339,1339,0
20230906,141500,42231267,1339,1339,1339,1339,0
20230906,141400,42231267,1339,1339,1339,1339,0
20230906,141300,42231267,1339,1339,1339,1339,0
20230906,141200,42231267,1339,1339,1339,1339,0
20230906,141100,42231267,1339,1339,1339,1339,0
20230906,141000,42231267,1339,1339,1339,1339,0
20230906,140900,42231267,1339,1339,1339,1339,0
20230906,140800,42231267,1339,1339,1339,1339,0
20230906,140700,42231267,1339,1339,1339,1339,0
20230906,140600,42231267,1339,1339,1339,1339,0
20230906,140500,42231267,1339,1339,1339,1339,0
20230906,140400,42231267,1339,1339,1339,1339,0
20230906,140300,42231267,1339,1339,1339,1339,0
20230906,140200,42231267,1339,1339,1339,1339,0
20230906,140100,42231267,1339,1339,1339,1339,0
20230906,140000,42231267,1339,1339,1339,1339,0
20230906,135900,42231267,1339,1339,1339,1339,0
20230906,135800,42231267,1339,1339,1339,1339,250
20230906,135700,41896517,1331,1331,1331,1331,0
20230906,135600,41896517,1331,1331,1331,1331,2
20230906,135500,41893855,1339,1339,1339,1339,0
20230906,135400,41893855,1339,1339,1339,1339,0
20230906,135300,41893855,1339,1339,1339,1339,0
20230906,135200,41893855,1339,1339,1339,1339,0
20230906,135100,41893855,1339,1339,1339,1339,0
20230906,135000,41893855,1339,1339,1339,1339,0
20230906,134900,41893855,1339,1339,1339,1339,0
20230906,134800,41893855,1339,1339,1339,1339,0
20230906,134700,41893855,1339,1339,1339,1339,0
20230906,134600,41893855,1339,1339,1339,1339,0
20230906,134500,41893855,1339,1339,1339,1339,0
20230906,134400,41893855,1339,1339,1339,1339,0
20230906,134300,41893855,1339,1339,1339,1339,0
20230906,134200,41893855,1339,1339,1339,1339,0
20230906,134100,41893855,1339,1339,1339,1339,0
20230906,134000,41893855,1339,1339,1339,1339,0
20230906,133900,41893855,1339,1339,1339,1339,0
20230906,133800,41893855,1339,1339,1339,1339,0
20230906,133700,41893855,1339,1339,1339,1339,0
20230906,133600,41893855,1339,1339,1339,1339,0
20230906,133500,41893855,1339,1339,1339,1339,0
20230906,133400,41893855,1339,1339,1339,1339,0
20230906,133300,41893855,1339,1339,1339,1339,0
20230906,133200,41893855,1339,1339,1339,1339,0
20230906,133100,41893855,1339,1339,1339,1339,0
20230906,133000,41893855,1339,1339,1339,1339,0
20230906,132900,41893855,1339,1339,1339,1339,250
20230906,132800,41559105,1331,1331,1331,1331,0
20230906,132700,41559105,1331,1331,1331,1331,0
20230906,132600,41559105,1331,1331,1331,1331,0
20230906,132500,41559105,1331,1331,1331,1331,0
20230906,132400,41559105,1331,1331,1331,1331,0
20230906,132300,41559105,1331,1331,1331,1331,0
20230906,132200,41559105,1331,1331,1331,1331,0
20230906,132100,41559105,1331,1331,1331,1331,0
20230906,132000,41559105,1331,1331,1331,1331,0
20230906,131900,41559105,1331,1331,1331,1331,0
20230906,131800,41559105,1331,1331,1331,1331,0
20230906,131700,41559105,1331,1339,1339,1331,700
20230906,131600,40625482,1339,1339,1339,1339,0
20230906,131500,40625482,1339,1339,1339,1339,0
20230906,131400,40625482,1339,1339,1339,1339,0
20230906,131300,40625482,1339,1339,1339,1339,0
20230906,131200,40625482,1339,1339,1339,1339,0
20230906,131100,40625482,1339,1339,1339,1339,0
20230906,131000,40625482,1339,1339,1339,1339,0
20230906,130900,40625482,1339,1339,1339,1339,0
20230906,130800,40625482,1339,1337,1339,1337,745
20230906,130700,39628492,1335,1332,1335,1332,1418
20230906,130600,37739152,1332,1332,1332,1332,0
20230906,130500,37739152,1332,1332,1332,1332,0
20230906,130400,37739152,1332,1332,1332,1332,0
20230906,130300,37739152,1332,1332,1332,1332,0
20230906,130200,37739152,1332,1332,1332,1332,0
20230906,130100,37739152,1332,1332,1332,1332,0
20230906,130000,37739152,1332,1332,1332,1332,0
20230906,125900,37739152,1332,1332,1332,1332,0
20230906,125800,37739152,1332,1332,1332,1332,0
20230906,125700,37739152,1332,1333,1333,1332,31
20230906,125600,37697840,1335,1335,1335,1335,0
20230906,125500,37697840,1335,1335,1335,1335,0
20230906,125400,37697840,1335,1335,1335,1335,0
20230906,125300,37697840,1335,1335,1335,1335,0
20230906,125200,37697840,1335,1335,1335,1335,0
20230906,125100,37697840,1335,1335,1335,1335,6
20230906,125000,37689830,1335,1335,1335,1335,0
20230906,124900,37689830,1335,1335,1335,1335,1
20230906,124800,37688495,1335,1335,1335,1335,0
20230906,124700,37688495,1335,1335,1335,1335,0
20230906,124600,37688495,1335,1335,1335,1335,0
20230906,124500,37688495,1335,1335,1335,1335,0
20230906,124400,37688495,1335,1335,1335,1335,0
20230906,124300,37688495,1335,1335,1335,1335,0
20230906,124200,37688495,1335,1335,1335,1335,0
20230906,124100,37688495,1335,1335,1335,1335,0
20230906,124000,37688495,1335,1335,1335,1335,0
20230906,123900,37688495,1335,1335,1335,1335,0
20230906,123800,37688495,1335,1335,1335,1335,0
20230906,123700,37688495,1335,1335,1335,1335,0
20230906,123600,37688495,1335,1335,1335,1335,0
20230906,123500,37688495,1335,1335,1335,1335,0
20230906,123400,37688495,1335,1335,1335,1335,0
20230906,123300,37688495,1335,1335,1335,1335,0
20230906,123200,37688495,1335,1335,1335,1335,4
20230906,123100,37683155,1333,1333,1333,1333,0
20230906,123000,37683155,1333,1333,1333,1333,0
20230906,122900,37683155,1333,1333,1333,1333,0
20230906,122800,37683155,1333,1333,1333,1333,0
20230906,122700,37683155,1333,1333,1333,1333,0
20230906,122600,37683155,1333,1333,1333,1333,0
20230906,122500,37683155,1333,1333,1333,1333,0
20230906,122400,37683155,1333,1333,1333,1333,0
20230906,122300,37683155,1333,1333,1333,1333,0
20230906,122200,37683155,1333,1333,1333,1333,0
20230906,122100,37683155,1333,1333,1333,1333,0
20230906,122000,37683155,1333,1333,1333,1333,2
20230906,121900,37680489,1335,1335,1335,1335,0
20230906,121800,37680489,1335,1335,1335,1335,0
20230906,121700,37680489,1335,1335,1335,1335,0
20230906,121600,37680489,1335,1335,1335,1335,0
20230906,121500,37680489,1335,1335,1335,1335,0
20230906,121400,37680489,1335,1335,1335,1335,0
20230906,121300,37680489,1335,1335,1335,1335,0
20230906,121200,37680489,1335,1335,1335,1335,0
20230906,121100,37680489,1335,1335,1335,1335,0
20230906,121000,37680489,1335,1335,1335,1335,0
20230906,120900,37680489,1335,1335,1335,1335,0
20230906,120800,37680489,1335,1335,1335,1335,0
20230906,120700,37680489,1335,1335,1335,1335,1
20230906,120600,37679154,1334,1334,1334,1334,0
20230906,120500,37679154,1334,1334,1334,1334,0
20230906,120400,37679154,1334,1334,1334,1334,0
20230906,120300,37679154,1334,1334,1334,1334,0
20230906,120200,37679154,1334,1334,1334,1334,0
20230906,120100,37679154,1334,1334,1334,1334,0
20230906,120000,37679154,1334,1334,1334,1334,0
20230906,115900,37679154,1334,1334,1334,1334,0
20230906,115800,37679154,1334,1334,1334,1334,0
20230906,115700,37679154,1334,1334,1334,1334,0
20230906,115600,37679154,1334,1334,1334,1334,0
20230906,115500,37679154,1334,1334,1334,1334,0
20230906,115400,37679154,1334,1334,1334,1334,0
20230906,115300,37679154,1334,1334,1334,1334,0
20230906,115200,37679154,1334,1334,1334,1334,0
20230906,115100,37679154,1334,1334,1334,1334,0
20230906,115000,37679154,1334,1334,1334,1334,0
20230906,114900,37679154,1334,1334,1334,1334,0
20230906,114800,37679154,1334,1334,1334,1334,0
20230906,114700,37679154,1334,1334,1334,1334,0
20230906,114600,37679154,1334,1334,1334,1334,0
20230906,114500,37679154,1334,1334,1334,1334,0
20230906,114400,37679154,1334,1334,1334,1334,0
20230906,114300,37679154,1334,1334,1334,1334,0
20230906,114200,37679154,1334,1334,1334,1334,0
20230906,114100,37679154,1334,1334,1334,1334,0
20230906,114000,37679154,1334,1334,1334,1334,0
20230906,113900,37679154,1334,1334,1334,1334,0
20230906,113800,37679154,1334,1334,1334,1334,0
20230906,113700,37679154,1334,1334,1334,1334,39
20230906,113600,37627128,1338,1338,1338,1338,0
20230906,113500,37627128,1338,1338,1338,1338,0
20230906,113400,37627128,1338,1338,1338,1338,0
20230906,113300,37627128,1338,1338,1338,1338,0
20230906,113200,37627128,1338,1338,1338,1338,0
20230906,113100,37627128,1338,1338,1338,1338,0
20230906,113000,37627128,1338,1338,1338,1338,0
20230906,112900,37627128,1338,1338,1338,1338,0
20230906,112800,37627128,1338,1338,1338,1338,0
20230906,112700,37627128,1338,1338,1338,1338,0
20230906,112600,37627128,1338,1338,1338,1338,0
20230906,112500,37627128,1338,1338,1338,1338,0
20230906,112400,37627128,1338,1338,1338,1338,0
20230906,112300,37627128,1338,1338,1338,1338,0
20230906,112200,37627128,1338,1338,1338,1338,0
20230906,112100,37627128,1338,1338,1338,1338,0
20230906,112000,37627128,1338,1338,1338,1338,0
20230906,111900,37627128,1338,1338,1338,1338,0
20230906,111800,37627128,1338,1338,1338,1338,0
20230906,111700,37627128,1338,1338,1338,1338,10
20230906,111600,37613748,1338,1338,1338,1338,0
20230906,111500,37613748,1338,1338,1338,1338,0
20230906,111400,37613748,1338,1338,1338,1338,0
20230906,111300,37613748,1338,1338,1338,1338,0
20230906,111200,37613748,1338,1338,1338,1338,0
20230906,111100,37613748,1338,1338,1338,1338,0
20230906,111000,37613748,1338,1338,1338,1338,0
20230906,110900,37613748,1338,1338,1338,1338,1
20230906,110800,37612410,1328,1328,1328,1328,0
20230906,110700,37612410,1328,1328,1328,1328,0
20230906,110600,37612410,1328,1328,1328,1328,0
20230906,110500,37612410,1328,1328,1328,1328,0
20230906,110400,37612410,1328,1328,1328,1328,0
20230906,110300,37612410,1328,1328,1328,1328,0
20230906,110200,37612410,1328,1328,1328,1328,0
20230906,110100,37612410,1328,1328,1328,1328,2691
20230906,110000,34038762,1328,1328,1328,1328,0
20230906,105900,34038762,1328,1329,1329,1328,499
20230906,105800,33375712,1330,1331,1331,1330,490
20230906,105700,32724011,1330,1330,1330,1330,0
20230906,105600,32724011,1330,1330,1330,1330,210
20230906,105500,32444711,1330,1330,1330,1330,0
20230906,105400,32444711,1330,1330,1330,1330,1
20230906,105300,32443381,1330,1330,1330,1330,0
20230906,105200,32443381,1330,1330,1330,1330,2319
20230906,105100,29359111,1330,1330,1330,1330,0
20230906,105000,29359111,1330,1330,1330,1330,0
20230906,104900,29359111,1330,1330,1330,1330,0
20230906,104800,29359111,1330,1330,1330,1330,0
20230906,104700,29359111,1330,1330,1330,1330,722
20230906,104600,28398851,1330,1330,1330,1330,0
20230906,104500,28398851,1330,1330,1330,1330,0
20230906,104400,28398851,1330,1330,1330,1330,0
20230906,104300,28398851,1330,1335,1335,1330,9778
20230906,104200,15391765,1337,1337,1337,1337,0
20230906,104100,15391765,1337,1337,1337,1337,0
20230906,104000,15391765,1337,1337,1337,1337,1
20230906,103900,15390428,1335,1335,1335,1335,0
20230906,103800,15390428,1335,1335,1335,1335,0
20230906,103700,15390428,1335,1335,1335,1335,0
20230906,103600,15390428,1335,1335,1335,1335,0
20230906,103500,15390428,1335,1335,1335,1335,0
20230906,103400,15390428,1335,1335,1335,1335,0
20230906,103300,15390428,1335,1335,1335,1335,0
20230906,103200,15390428,1335,1335,1335,1335,0
20230906,103100,15390428,1335,1335,1335,1335,1
20230906,103000,15389093,1334,1334,1334,1334,0
20230906,102900,15389093,1334,1334,1334,1334,100
20230906,102800,15255693,1335,1335,1335,1335,0
20230906,102700,15255693,1335,1335,1335,1335,0
20230906,102600,15255693,1335,1335,1335,1335,0
20230906,102500,15255693,1335,1335,1335,1335,0
20230906,102400,15255693,1335,1335,1335,1335,0
20230906,102300,15255693,1335,1335,1335,1335,1
20230906,102200,15254358,1335,1335,1335,1335,0
20230906,102100,15254358,1335,1335,1335,1335,0
20230906,102000,15254358,1335,1335,1335,1335,0
20230906,101900,15254358,1335,1335,1335,1335,431
20230906,101800,14678973,1335,1335,1335,1335,500
20230906,101700,14011473,1335,1335,1335,1335,0
20230906,101600,14011473,1335,1335,1335,1335,0
20230906,101500,14011473,1335,1335,1335,1335,0
20230906,101400,14011473,1335,1335,1335,1335,0
20230906,101300,14011473,1335,1335,1335,1335,0
20230906,101200,14011473,1335,1335,1335,1335,0
20230906,101100,14011473,1335,1335,1335,1335,0
20230906,101000,14011473,1335,1335,1335,1335,0
20230906,100900,14011473,1335,1335,1335,1335,500
20230906,100800,13343973,1340,1340,1340,1340,1
20230906,100700,13342633,1335,1335,1335,1335,0
20230906,100600,13342633,1335,1335,1335,1335,0
20230906,100500,13342633,1335,1337,1337,1335,800
20230906,100400,12273733,1339,1339,1339,1339,0
20230906,100300,12273733,1339,1340,1340,1339,117
20230906,100200,12117044,1340,1340,1340,1340,131
20230906,100100,11941504,1340,1340,1340,1340,0
20230906,100000,11941504,1340,1340,1340,1340,0
20230906,095900,11941504,1340,1340,1340,1340,1817
20230906,095800,9506724,1339,1339,1339,1339,4509
20230906,095700,3469173,1339,1339,1339,1339,0
20230906,095600,3469173,1339,1339,1339,1339,0
20230906,095500,3469173,1339,1339,1339,1339,0
20230906,095400,3469173,1339,1339,1339,1339,0
20230906,095300,3469173,1339,1339,1339,1339,0
20230906,095200,3469173,1339,1339,1339,1339,0
20230906,095100,3469173,1339,1339,1339,1339,0
20230906,095000,3469173,1339,1339,1339,1339,0
20230906,094900,3469173,1339,1339,1339,1339,0
20230906,094800,3469173,1339,1339,1339,1339,100
20230906,094700,3335273,1340,1340,1340,1340,0
20230906,094600,3335273,1340,1340,1340,1340,0
20230906,094500,3335273,1340,1340,1340,1340,0
20230906,094400,3335273,1340,1340,1340,1340,0
20230906,094300,3335273,1340,1340,1340,1340,0
20230906,094200,3335273,1340,1340,1340,1340,0
20230906,094100,3335273,1340,1340,1340,1340,0
20230906,094000,3335273,1340,1340,1340,1340,0
20230906,093900,3335273,1340,1340,1340,1340,0
20230906,093800,3335273,1340,1340,1340,1340,0
20230906,093700,3335273,1340,1340,1340,1340,0
20230906,093600,3335273,1340,1340,1340,1340,0
20230906,093500,3335273,1340,1339,1340,1339,3
20230906,093400,3331255,1339,1339,1339,1339,198
20230906,093300,3066133,1339,1339,1339,1339,3
20230906,093200,3062116,1339,1339,1339,1339,3
20230906,093100,3058099,1339,1331,1339,1328,997
20230906,093000,1732025,1328,1328,1328,1328,0
20230906,092900,1732025,1328,1328,1328,1328,0
20230906,092800,1732025,1328,1328,1328,1328,0
20230906,092700,1732025,1328,1328,1328,1328,0
20230906,092600,1732025,1328,1328,1328,1328,1
20230906,092500,1730697,1337,1337,1337,1337,100
20230906,092400,1596997,1325,1330,1330,1325,377
20230906,092300,1097057,1339,1339,1339,1339,0
20230906,092200,1097057,1339,1339,1339,1339,0
20230906,092100,1097057,1339,1339,1339,1339,0
20230906,092000,1097057,1339,1339,1339,1339,4
20230906,091900,1091701,1339,1331,1339,1325,802
20230906,091800,28115,1339,1339,1339,1339,0
20230906,091700,28115,1339,1339,1339,1339,0
20230906,091600,28115,1339,1339,1339,1339,0
20230906,091500,28115,1339,1339,1339,1339,1
20230906,091400,26776,1331,1331,1331,1331,1
20230906,091300,25445,1332,1332,1332,1332,0
20230906,091200,25445,1332,1332,1332,1332,0
20230906,091100,25445,1332,1332,1332,1332,0
20230906,091000,25445,1332,1332,1332,1332,0
20230906,090900,25445,1332,1332,1332,1332,0
20230906,090800,25445,1332,1332,1332,1332,0
20230906,090700,25445,1332,1332,1332,1332,0
20230906,090600,25445,1332,1333,1333,1332,4
20230906,090500,20115,1339,1339,1339,1339,0
20230906,090400,20115,1339,1339,1339,1339,0
20230906,090300,20115,1339,1339,1339,1339,0
20230906,090200,20115,1339,1339,1339,1339,0
20230906,090100,20115,1339,1339,1339,1339,0
20230906,090000,20115,1339,1345,1345,1339,15