KissMeData/044480/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191700,50412454,1342,1342,1342,1342,525
20230908,191600,50412454,1342,1342,1342,1342,0
20230908,191500,50412454,1342,1342,1342,1342,0
20230908,191400,50412454,1342,1342,1342,1342,0
20230908,191300,50412454,1342,1342,1342,1342,0
20230908,191200,50412454,1342,1342,1342,1342,0
20230908,191100,50412454,1342,1342,1342,1342,0
20230908,191000,50412454,1342,1342,1342,1342,0
20230908,190900,50412454,1342,1342,1342,1342,0
20230908,190800,50412454,1342,1342,1342,1342,0
20230908,190700,50412454,1342,1342,1342,1342,0
20230908,190600,50412454,1342,1342,1342,1342,0
20230908,190500,50412454,1342,1342,1342,1342,0
20230908,190400,50412454,1342,1342,1342,1342,0
20230908,190300,50412454,1342,1342,1342,1342,0
20230908,190200,50412454,1342,1342,1342,1342,0
20230908,190100,50412454,1342,1342,1342,1342,0
20230908,190000,50412454,1342,1342,1342,1342,0
20230908,185900,50412454,1342,1342,1342,1342,0
20230908,185800,50412454,1342,1342,1342,1342,0
20230908,185700,50412454,1342,1342,1342,1342,0
20230908,185600,50412454,1342,1342,1342,1342,0
20230908,185500,50412454,1342,1342,1342,1342,0
20230908,185400,50412454,1342,1342,1342,1342,0
20230908,185300,50412454,1342,1342,1342,1342,0
20230908,185200,50412454,1342,1342,1342,1342,0
20230908,185100,50412454,1342,1342,1342,1342,0
20230908,185000,50412454,1342,1342,1342,1342,0
20230908,184900,50412454,1342,1342,1342,1342,0
20230908,184800,50412454,1342,1342,1342,1342,0
20230908,184700,50412454,1342,1342,1342,1342,525
20230908,184600,50412454,1342,1342,1342,1342,0
20230908,184500,50412454,1342,1342,1342,1342,0
20230908,184400,50412454,1342,1342,1342,1342,0
20230908,184300,50412454,1342,1342,1342,1342,0
20230908,184200,50412454,1342,1342,1342,1342,0
20230908,184100,50412454,1342,1342,1342,1342,0
20230908,184000,50412454,1342,1342,1342,1342,0
20230908,183900,50412454,1342,1342,1342,1342,0
20230908,183800,50412454,1342,1342,1342,1342,0
20230908,183700,50412454,1342,1342,1342,1342,0
20230908,183600,50412454,1342,1342,1342,1342,0
20230908,183500,50412454,1342,1342,1342,1342,0
20230908,183400,50412454,1342,1342,1342,1342,0
20230908,183300,50412454,1342,1342,1342,1342,0
20230908,183200,50412454,1342,1342,1342,1342,0
20230908,183100,50412454,1342,1342,1342,1342,0
20230908,183000,50412454,1342,1342,1342,1342,0
20230908,182900,50412454,1342,1342,1342,1342,0
20230908,182800,50412454,1342,1342,1342,1342,0
20230908,182700,50412454,1342,1342,1342,1342,0
20230908,182600,50412454,1342,1342,1342,1342,0
20230908,182500,50412454,1342,1342,1342,1342,0
20230908,182400,50412454,1342,1342,1342,1342,0
20230908,182300,50412454,1342,1342,1342,1342,0
20230908,182200,50412454,1342,1342,1342,1342,0
20230908,182100,50412454,1342,1342,1342,1342,0
20230908,182000,50412454,1342,1342,1342,1342,0
20230908,181900,50412454,1342,1342,1342,1342,0
20230908,181800,50412454,1342,1342,1342,1342,0
20230908,181700,50412454,1342,1342,1342,1342,525
20230908,181600,50412454,1342,1342,1342,1342,0
20230908,181500,50412454,1342,1342,1342,1342,0
20230908,181400,50412454,1342,1342,1342,1342,0
20230908,181300,50412454,1342,1342,1342,1342,0
20230908,181200,50412454,1342,1342,1342,1342,0
20230908,181100,50412454,1342,1342,1342,1342,0
20230908,181000,50412454,1342,1342,1342,1342,0
20230908,180900,50412454,1342,1342,1342,1342,0
20230908,180800,50412454,1342,1342,1342,1342,0
20230908,180700,50412454,1342,1342,1342,1342,0
20230908,180600,50412454,1342,1342,1342,1342,0
20230908,180500,50412454,1342,1342,1342,1342,0
20230908,180400,50412454,1342,1342,1342,1342,0
20230908,180300,50412454,1342,1342,1342,1342,0
20230908,180200,50412454,1342,1342,1342,1342,0
20230908,180100,50412454,1342,1342,1342,1342,0
20230908,180000,50412454,1342,1342,1342,1342,0
20230908,175900,50412454,1342,1342,1342,1342,0
20230908,175800,50412454,1342,1342,1342,1342,0
20230908,175700,50412454,1342,1342,1342,1342,0
20230908,175600,50412454,1342,1342,1342,1342,0
20230908,175500,50412454,1342,1342,1342,1342,0
20230908,175400,50412454,1342,1342,1342,1342,0
20230908,175300,50412454,1342,1342,1342,1342,0
20230908,175200,50412454,1342,1342,1342,1342,0
20230908,175100,50412454,1342,1342,1342,1342,0
20230908,175000,50412454,1342,1342,1342,1342,0
20230908,174900,50412454,1342,1342,1342,1342,0
20230908,174800,50412454,1342,1342,1342,1342,0
20230908,174700,50412454,1342,1342,1342,1342,525
20230908,174600,50412454,1342,1342,1342,1342,0
20230908,174500,50412454,1342,1342,1342,1342,0
20230908,174400,50412454,1342,1342,1342,1342,0
20230908,174300,50412454,1342,1342,1342,1342,0
20230908,174200,50412454,1342,1342,1342,1342,0
20230908,174100,50412454,1342,1342,1342,1342,0
20230908,174000,50412454,1342,1342,1342,1342,0
20230908,173900,50412454,1342,1342,1342,1342,0
20230908,173800,50412454,1342,1342,1342,1342,0
20230908,173700,50412454,1342,1342,1342,1342,0
20230908,173600,50412454,1342,1342,1342,1342,0
20230908,173500,50412454,1342,1342,1342,1342,0
20230908,173400,50412454,1342,1342,1342,1342,0
20230908,173300,50412454,1342,1342,1342,1342,0
20230908,173200,50412454,1342,1342,1342,1342,0
20230908,173100,50412454,1342,1342,1342,1342,0
20230908,173000,50412454,1342,1342,1342,1342,0
20230908,172900,50412454,1342,1342,1342,1342,0
20230908,172800,50412454,1342,1342,1342,1342,0
20230908,172700,50412454,1342,1342,1342,1342,0
20230908,172600,50412454,1342,1342,1342,1342,0
20230908,172500,50412454,1342,1342,1342,1342,0
20230908,172400,50412454,1342,1342,1342,1342,0
20230908,172300,50412454,1342,1342,1342,1342,0
20230908,172200,50412454,1342,1342,1342,1342,0
20230908,172100,50412454,1342,1342,1342,1342,0
20230908,172000,50412454,1342,1342,1342,1342,0
20230908,171900,50412454,1342,1342,1342,1342,0
20230908,171800,50412454,1342,1342,1342,1342,0
20230908,171700,50412454,1342,1342,1342,1342,525
20230908,171600,50412454,1342,1342,1342,1342,0
20230908,171500,50412454,1342,1342,1342,1342,0
20230908,171400,50412454,1342,1342,1342,1342,0
20230908,171300,50412454,1342,1342,1342,1342,0
20230908,171200,50412454,1342,1342,1342,1342,0
20230908,171100,50412454,1342,1342,1342,1342,0
20230908,171000,50412454,1342,1342,1342,1342,0
20230908,170900,50412454,1342,1342,1342,1342,0
20230908,170800,50412454,1342,1342,1342,1342,0
20230908,170700,50412454,1342,1342,1342,1342,0
20230908,170600,50412454,1342,1342,1342,1342,0
20230908,170500,50412454,1342,1342,1342,1342,0
20230908,170400,50412454,1342,1342,1342,1342,0
20230908,170300,50412454,1342,1342,1342,1342,0
20230908,170200,50412454,1342,1342,1342,1342,0
20230908,170100,50412454,1342,1342,1342,1342,0
20230908,170000,50412454,1342,1342,1342,1342,0
20230908,165900,50412454,1342,1342,1342,1342,0
20230908,165800,50412454,1342,1342,1342,1342,0
20230908,165700,50412454,1342,1342,1342,1342,0
20230908,165600,50412454,1342,1342,1342,1342,0
20230908,165500,50412454,1342,1342,1342,1342,0
20230908,165400,50412454,1342,1342,1342,1342,0
20230908,165300,50412454,1342,1342,1342,1342,0
20230908,165200,50412454,1342,1342,1342,1342,0
20230908,165100,50412454,1342,1342,1342,1342,0
20230908,165000,50412454,1342,1342,1342,1342,0
20230908,164900,50412454,1342,1342,1342,1342,0
20230908,164800,50412454,1342,1342,1342,1342,0
20230908,164700,50412454,1342,1342,1342,1342,525
20230908,164600,50412454,1342,1342,1342,1342,0
20230908,164500,50412454,1342,1342,1342,1342,0
20230908,164400,50412454,1342,1342,1342,1342,0
20230908,164300,50412454,1342,1342,1342,1342,0
20230908,164200,50412454,1342,1342,1342,1342,0
20230908,164100,50412454,1342,1342,1342,1342,0
20230908,164000,50412454,1342,1342,1342,1342,0
20230908,163900,50412454,1342,1342,1342,1342,0
20230908,163800,50412454,1342,1342,1342,1342,0
20230908,163700,50412454,1342,1342,1342,1342,0
20230908,163600,50412454,1342,1342,1342,1342,0
20230908,163500,50412454,1342,1342,1342,1342,0
20230908,163400,50412454,1342,1342,1342,1342,0
20230908,163300,50412454,1342,1342,1342,1342,0
20230908,163200,50412454,1342,1342,1342,1342,0
20230908,163100,50412454,1342,1342,1342,1342,0
20230908,163000,50412454,1342,1342,1342,1342,0
20230908,162900,50412454,1342,1342,1342,1342,0
20230908,162800,50412454,1342,1342,1342,1342,0
20230908,162700,50412454,1342,1342,1342,1342,0
20230908,162600,50412454,1342,1342,1342,1342,0
20230908,162500,50412454,1342,1342,1342,1342,0
20230908,162400,50412454,1342,1342,1342,1342,0
20230908,162300,50412454,1342,1342,1342,1342,0
20230908,162200,50412454,1342,1342,1342,1342,0
20230908,162100,50412454,1342,1342,1342,1342,0
20230908,162000,50412454,1342,1342,1342,1342,0
20230908,161900,50412454,1342,1342,1342,1342,0
20230908,161800,50412454,1342,1342,1342,1342,0
20230908,161700,50412454,1342,1342,1342,1342,525
20230908,161600,50412454,1342,1342,1342,1342,0
20230908,161500,50412454,1342,1342,1342,1342,0
20230908,161400,50412454,1342,1342,1342,1342,0
20230908,161300,50412454,1342,1342,1342,1342,0
20230908,161200,50412454,1342,1342,1342,1342,0
20230908,161100,50412454,1342,1342,1342,1342,0
20230908,161000,50412454,1342,1342,1342,1342,0
20230908,160900,50412454,1342,1342,1342,1342,0
20230908,160800,50412454,1342,1342,1342,1342,0
20230908,160700,50412454,1342,1342,1342,1342,0
20230908,160600,50412454,1342,1342,1342,1342,0
20230908,160500,50412454,1342,1342,1342,1342,0
20230908,160400,50412454,1342,1342,1342,1342,0
20230908,160300,50412454,1342,1342,1342,1342,0
20230908,160200,50412454,1342,1342,1342,1342,0
20230908,160100,50412454,1342,1342,1342,1342,0
20230908,160000,50412454,1342,1342,1342,1342,0
20230908,155900,50412454,1342,1342,1342,1342,0
20230908,155800,50412454,1342,1342,1342,1342,0
20230908,155700,50412454,1342,1342,1342,1342,0
20230908,155600,50412454,1342,1342,1342,1342,0
20230908,155500,50412454,1342,1342,1342,1342,0
20230908,155400,50412454,1342,1342,1342,1342,0
20230908,155300,50412454,1342,1342,1342,1342,0
20230908,155200,50412454,1342,1342,1342,1342,0
20230908,155100,50412454,1342,1342,1342,1342,0
20230908,155000,50412454,1342,1342,1342,1342,0
20230908,154900,50412454,1342,1342,1342,1342,0
20230908,154800,50412454,1342,1342,1342,1342,0
20230908,154700,50412454,1342,1342,1342,1342,525
20230908,154600,50412454,1342,1342,1342,1342,0
20230908,154500,50412454,1342,1342,1342,1342,0
20230908,154400,50412454,1342,1342,1342,1342,0
20230908,154300,50412454,1342,1342,1342,1342,0
20230908,154200,50412454,1342,1342,1342,1342,0
20230908,154100,50412454,1342,1342,1342,1342,0
20230908,154000,50412454,1342,1342,1342,1342,0
20230908,153900,50412454,1342,1342,1342,1342,0
20230908,153800,50412454,1342,1342,1342,1342,0
20230908,153700,50412454,1342,1342,1342,1342,0
20230908,153600,50412454,1342,1342,1342,1342,0
20230908,153500,50412454,1342,1342,1342,1342,0
20230908,153400,50412454,1342,1342,1342,1342,0
20230908,153300,50412454,1342,1342,1342,1342,0
20230908,153200,50412454,1342,1342,1342,1342,0
20230908,153100,50412454,1342,1342,1342,1342,0
20230908,153000,50412454,1342,1342,1342,1342,525
20230908,152900,49707904,1342,1342,1342,1342,0
20230908,152800,49707904,1342,1342,1342,1342,0
20230908,152700,49707904,1342,1342,1342,1342,0
20230908,152600,49707904,1342,1342,1342,1342,0
20230908,152500,49707904,1342,1342,1342,1342,0
20230908,152400,49707904,1342,1342,1342,1342,0
20230908,152300,49707904,1342,1342,1342,1342,0
20230908,152200,49707904,1342,1342,1342,1342,0
20230908,152100,49707904,1342,1342,1342,1342,0
20230908,152000,49707904,1342,1342,1342,1342,0
20230908,151900,49707904,1342,1342,1342,1342,25
20230908,151800,49674354,1342,1342,1342,1342,24
20230908,151700,49642146,1342,1342,1342,1342,25
20230908,151600,49608596,1342,1341,1342,1335,929
20230908,151500,48362794,1342,1342,1342,1342,24
20230908,151400,48330586,1342,1342,1342,1342,25
20230908,151300,48297036,1341,1341,1342,1341,613
20230908,151200,47474978,1341,1341,1341,1341,24
20230908,151100,47442794,1341,1341,1341,1341,25
20230908,151000,47409269,1341,1341,1341,1341,25
20230908,150900,47375744,1341,1341,1341,1341,24
20230908,150800,47343560,1341,1341,1341,1341,25
20230908,150700,47310035,1341,1341,1341,1341,25
20230908,150600,47276510,1341,1341,1341,1341,24
20230908,150500,47244326,1341,1341,1341,1341,25
20230908,150400,47210801,1341,1337,1341,1337,64
20230908,150300,47125137,1341,1341,1341,1341,25
20230908,150200,47091612,1341,1341,1341,1341,25
20230908,150100,47058087,1341,1341,1341,1341,24
20230908,150000,47025903,1341,1341,1341,1341,25
20230908,145900,46992378,1341,1341,1341,1341,25
20230908,145800,46958853,1341,1341,1341,1341,24
20230908,145700,46926669,1341,1341,1341,1341,25
20230908,145600,46893144,1341,1341,1341,1341,25
20230908,145500,46859619,1341,1341,1341,1341,24
20230908,145400,46827435,1341,1341,1341,1341,25
20230908,145300,46793910,1341,1341,1341,1341,25
20230908,145200,46760385,1341,1340,1341,1340,24
20230908,145100,46728223,1340,1340,1340,1340,25
20230908,145000,46694723,1340,1340,1340,1340,24
20230908,144900,46662563,1340,1340,1340,1340,25
20230908,144800,46629063,1340,1340,1340,1340,25
20230908,144700,46595563,1340,1339,1340,1339,24
20230908,144600,46563417,1339,1339,1339,1339,35
20230908,144500,46516552,1339,1339,1339,1339,25
20230908,144400,46483077,1339,1339,1339,1339,24
20230908,144300,46450941,1339,1339,1339,1339,0
20230908,144200,46450941,1339,1339,1339,1339,0
20230908,144100,46450941,1339,1339,1339,1339,0
20230908,144000,46450941,1339,1339,1339,1339,0
20230908,143900,46450941,1339,1339,1339,1339,0
20230908,143800,46450941,1339,1339,1339,1339,0
20230908,143700,46450941,1339,1339,1339,1339,25
20230908,143600,46417466,1339,1339,1339,1339,24
20230908,143500,46385330,1338,1338,1338,1338,0
20230908,143400,46385330,1338,1338,1338,1338,0
20230908,143300,46385330,1338,1338,1338,1338,0
20230908,143200,46385330,1338,1338,1338,1338,0
20230908,143100,46385330,1338,1338,1338,1338,0
20230908,143000,46385330,1338,1338,1338,1338,0
20230908,142900,46385330,1338,1338,1338,1338,0
20230908,142800,46385330,1338,1338,1338,1338,0
20230908,142700,46385330,1338,1338,1338,1338,0
20230908,142600,46385330,1338,1338,1338,1338,0
20230908,142500,46385330,1338,1338,1338,1338,0
20230908,142400,46385330,1338,1338,1338,1338,0
20230908,142300,46385330,1338,1338,1338,1338,0
20230908,142200,46385330,1338,1338,1338,1338,0
20230908,142100,46385330,1338,1338,1338,1338,0
20230908,142000,46385330,1338,1338,1338,1338,0
20230908,141900,46385330,1338,1338,1338,1338,0
20230908,141800,46385330,1338,1338,1338,1338,0
20230908,141700,46385330,1338,1338,1338,1338,0
20230908,141600,46385330,1338,1338,1338,1338,0
20230908,141500,46385330,1338,1338,1338,1338,0
20230908,141400,46385330,1338,1338,1338,1338,0
20230908,141300,46385330,1338,1338,1338,1338,0
20230908,141200,46385330,1338,1338,1338,1338,0
20230908,141100,46385330,1338,1338,1338,1338,0
20230908,141000,46385330,1338,1337,1338,1337,2
20230908,140900,46382655,1337,1337,1337,1337,0
20230908,140800,46382655,1337,1337,1337,1337,0
20230908,140700,46382655,1337,1337,1337,1337,0
20230908,140600,46382655,1337,1337,1337,1337,1
20230908,140500,46381318,1335,1335,1335,1335,0
20230908,140400,46381318,1335,1335,1335,1335,0
20230908,140300,46381318,1335,1335,1335,1335,47
20230908,140200,46318573,1335,1335,1335,1335,0
20230908,140100,46318573,1335,1335,1335,1335,174
20230908,140000,46086283,1325,1336,1336,1325,2028
20230908,135900,43386581,1339,1339,1339,1339,0
20230908,135800,43386581,1339,1339,1339,1339,249
20230908,135700,43053170,1335,1335,1335,1335,0
20230908,135600,43053170,1335,1335,1335,1335,1
20230908,135500,43051835,1339,1339,1339,1339,0
20230908,135400,43051835,1339,1339,1339,1339,0
20230908,135300,43051835,1339,1339,1339,1339,2
20230908,135200,43049157,1339,1339,1339,1339,0
20230908,135100,43049157,1339,1339,1339,1339,0
20230908,135000,43049157,1339,1339,1339,1339,0
20230908,134900,43049157,1339,1339,1339,1339,0
20230908,134800,43049157,1339,1339,1339,1339,5
20230908,134700,43042462,1339,1339,1339,1339,0
20230908,134600,43042462,1339,1339,1339,1339,0
20230908,134500,43042462,1339,1339,1339,1339,0
20230908,134400,43042462,1339,1339,1339,1339,15
20230908,134300,43022377,1336,1336,1336,1336,0
20230908,134200,43022377,1336,1336,1336,1336,0
20230908,134100,43022377,1336,1336,1336,1336,0
20230908,134000,43022377,1336,1336,1336,1336,0
20230908,133900,43022377,1336,1336,1336,1336,0
20230908,133800,43022377,1336,1336,1336,1336,0
20230908,133700,43022377,1336,1336,1336,1336,0
20230908,133600,43022377,1336,1336,1336,1336,0
20230908,133500,43022377,1336,1336,1336,1336,0
20230908,133400,43022377,1336,1336,1336,1336,0
20230908,133300,43022377,1336,1336,1336,1336,0
20230908,133200,43022377,1336,1336,1336,1336,0
20230908,133100,43022377,1336,1336,1336,1336,75
20230908,133000,42922177,1335,1335,1335,1335,0
20230908,132900,42922177,1335,1335,1335,1335,0
20230908,132800,42922177,1335,1335,1335,1335,0
20230908,132700,42922177,1335,1335,1335,1335,0
20230908,132600,42922177,1335,1335,1335,1335,0
20230908,132500,42922177,1335,1335,1335,1335,0
20230908,132400,42922177,1335,1335,1335,1335,0
20230908,132300,42922177,1335,1335,1335,1335,0
20230908,132200,42922177,1335,1335,1335,1335,0
20230908,132100,42922177,1335,1335,1335,1335,0
20230908,132000,42922177,1335,1335,1335,1335,0
20230908,131900,42922177,1335,1335,1335,1335,0
20230908,131800,42922177,1335,1335,1335,1335,0
20230908,131700,42922177,1335,1335,1335,1335,0
20230908,131600,42922177,1335,1335,1335,1335,0
20230908,131500,42922177,1335,1335,1335,1335,0
20230908,131400,42922177,1335,1335,1335,1335,0
20230908,131300,42922177,1335,1335,1335,1335,0
20230908,131200,42922177,1335,1335,1335,1335,0
20230908,131100,42922177,1335,1335,1335,1335,0
20230908,131000,42922177,1335,1335,1335,1335,0
20230908,130900,42922177,1335,1335,1335,1335,0
20230908,130800,42922177,1335,1335,1335,1335,0
20230908,130700,42922177,1335,1335,1335,1335,0
20230908,130600,42922177,1335,1335,1335,1335,0
20230908,130500,42922177,1335,1335,1335,1335,0
20230908,130400,42922177,1335,1335,1335,1335,0
20230908,130300,42922177,1335,1336,1336,1335,80
20230908,130200,42815376,1339,1339,1339,1339,0
20230908,130100,42815376,1339,1339,1339,1339,0
20230908,130000,42815376,1339,1339,1339,1339,0
20230908,125900,42815376,1339,1339,1339,1339,0
20230908,125800,42815376,1339,1339,1339,1339,60
20230908,125700,42735036,1339,1339,1339,1339,249
20230908,125600,42401625,1339,1339,1339,1339,20
20230908,125500,42374845,1338,1338,1338,1338,0
20230908,125400,42374845,1338,1337,1338,1337,2
20230908,125300,42372170,1336,1336,1336,1336,0
20230908,125200,42372170,1336,1336,1336,1336,0
20230908,125100,42372170,1336,1336,1336,1336,0
20230908,125000,42372170,1336,1336,1336,1336,1
20230908,124900,42370834,1335,1335,1335,1335,0
20230908,124800,42370834,1335,1335,1335,1335,0
20230908,124700,42370834,1335,1332,1335,1332,3796
20230908,124600,37303415,1331,1331,1331,1331,2000
20230908,124500,34641415,1330,1330,1330,1330,0
20230908,124400,34641415,1330,1330,1330,1330,0
20230908,124300,34641415,1330,1330,1330,1330,100
20230908,124200,34508415,1331,1331,1331,1331,0
20230908,124100,34508415,1331,1331,1331,1331,0
20230908,124000,34508415,1331,1331,1331,1331,0
20230908,123900,34508415,1331,1331,1331,1331,0
20230908,123800,34508415,1331,1331,1331,1331,0
20230908,123700,34508415,1331,1331,1331,1331,0
20230908,123600,34508415,1331,1331,1331,1331,0
20230908,123500,34508415,1331,1331,1331,1331,1
20230908,123400,34507084,1335,1335,1335,1335,0
20230908,123300,34507084,1335,1335,1335,1335,0
20230908,123200,34507084,1335,1335,1335,1335,0
20230908,123100,34507084,1335,1335,1335,1335,0
20230908,123000,34507084,1335,1335,1335,1335,0
20230908,122900,34507084,1335,1335,1335,1335,0
20230908,122800,34507084,1335,1335,1335,1335,0
20230908,122700,34507084,1335,1332,1335,1332,6
20230908,122600,34499080,1326,1326,1326,1326,0
20230908,122500,34499080,1326,1326,1326,1326,0
20230908,122400,34499080,1326,1326,1326,1326,0
20230908,122300,34499080,1326,1326,1326,1326,0
20230908,122200,34499080,1326,1326,1326,1326,0
20230908,122100,34499080,1326,1326,1326,1326,0
20230908,122000,34499080,1326,1326,1326,1326,0
20230908,121900,34499080,1326,1326,1326,1326,1
20230908,121800,34497754,1319,1319,1319,1319,0
20230908,121700,34497754,1319,1333,1333,1319,3000
20230908,121600,30510240,1333,1333,1333,1333,0
20230908,121500,30510240,1333,1333,1333,1333,0
20230908,121400,30510240,1333,1333,1333,1333,0
20230908,121300,30510240,1333,1333,1333,1333,0
20230908,121200,30510240,1333,1333,1333,1333,0
20230908,121100,30510240,1333,1333,1333,1333,0
20230908,121000,30510240,1333,1333,1333,1333,0
20230908,120900,30510240,1333,1333,1333,1333,0
20230908,120800,30510240,1333,1333,1333,1333,0
20230908,120700,30510240,1333,1333,1333,1333,0
20230908,120600,30510240,1333,1333,1333,1333,0
20230908,120500,30510240,1333,1333,1333,1333,0
20230908,120400,30510240,1333,1333,1333,1333,0
20230908,120300,30510240,1333,1333,1333,1333,0
20230908,120200,30510240,1333,1333,1333,1333,0
20230908,120100,30510240,1333,1333,1333,1333,6
20230908,120000,30502242,1333,1333,1333,1333,0
20230908,115900,30502242,1333,1333,1333,1333,0
20230908,115800,30502242,1333,1333,1333,1333,0
20230908,115700,30502242,1333,1333,1333,1333,0
20230908,115600,30502242,1333,1333,1333,1333,0
20230908,115500,30502242,1333,1333,1333,1333,0
20230908,115400,30502242,1333,1333,1333,1333,0
20230908,115300,30502242,1333,1333,1333,1333,0
20230908,115200,30502242,1333,1333,1333,1333,0
20230908,115100,30502242,1333,1333,1333,1333,0
20230908,115000,30502242,1333,1333,1333,1333,0
20230908,114900,30502242,1333,1333,1333,1333,0
20230908,114800,30502242,1333,1333,1333,1333,0
20230908,114700,30502242,1333,1333,1333,1333,0
20230908,114600,30502242,1333,1333,1333,1333,500
20230908,114500,29835742,1333,1333,1333,1333,0
20230908,114400,29835742,1333,1333,1333,1333,0
20230908,114300,29835742,1333,1333,1333,1333,0
20230908,114200,29835742,1333,1333,1333,1333,0
20230908,114100,29835742,1333,1333,1333,1333,0
20230908,114000,29835742,1333,1333,1333,1333,0
20230908,113900,29835742,1333,1333,1333,1333,0
20230908,113800,29835742,1333,1333,1333,1333,0
20230908,113700,29835742,1333,1333,1333,1333,0
20230908,113600,29835742,1333,1333,1333,1333,0
20230908,113500,29835742,1333,1333,1333,1333,32
20230908,113400,29793086,1333,1333,1333,1333,1299
20230908,113300,28061519,1333,1333,1333,1333,1
20230908,113200,28060186,1335,1335,1335,1335,0
20230908,113100,28060186,1335,1335,1335,1335,0
20230908,113000,28060186,1335,1335,1335,1335,0
20230908,112900,28060186,1335,1335,1335,1335,0
20230908,112800,28060186,1335,1335,1335,1335,440
20230908,112700,27472786,1335,1331,1335,1331,6026
20230908,112600,19438645,1330,1329,1330,1329,1864
20230908,112500,16959526,1330,1330,1330,1330,0
20230908,112400,16959526,1330,1330,1330,1330,0
20230908,112300,16959526,1330,1330,1330,1330,0
20230908,112200,16959526,1330,1330,1330,1330,0
20230908,112100,16959526,1330,1330,1330,1330,137
20230908,112000,16777316,1330,1330,1330,1330,200
20230908,111900,16511316,1330,1330,1330,1330,0
20230908,111800,16511316,1330,1330,1330,1330,0
20230908,111700,16511316,1330,1330,1330,1330,0
20230908,111600,16511316,1330,1330,1330,1330,0
20230908,111500,16511316,1330,1330,1330,1330,0
20230908,111400,16511316,1330,1330,1330,1330,0
20230908,111300,16511316,1330,1330,1330,1330,0
20230908,111200,16511316,1330,1330,1330,1330,0
20230908,111100,16511316,1330,1330,1330,1330,0
20230908,111000,16511316,1330,1330,1330,1330,0
20230908,110900,16511316,1330,1330,1330,1330,0
20230908,110800,16511316,1330,1330,1330,1330,0
20230908,110700,16511316,1330,1330,1330,1330,0
20230908,110600,16511316,1330,1330,1330,1330,0
20230908,110500,16511316,1330,1330,1330,1330,64
20230908,110400,16426196,1331,1331,1331,1331,0
20230908,110300,16426196,1331,1331,1331,1331,0
20230908,110200,16426196,1331,1331,1331,1331,0
20230908,110100,16426196,1331,1331,1331,1331,100
20230908,110000,16293096,1330,1330,1330,1330,0
20230908,105900,16293096,1330,1330,1330,1330,0
20230908,105800,16293096,1330,1330,1330,1330,0
20230908,105700,16293096,1330,1329,1330,1329,109
20230908,105600,16148226,1319,1319,1319,1319,0
20230908,105500,16148226,1319,1319,1319,1319,0
20230908,105400,16148226,1319,1319,1319,1319,0
20230908,105300,16148226,1319,1319,1319,1319,0
20230908,105200,16148226,1319,1320,1320,1319,100
20230908,105100,16016317,1329,1329,1329,1329,0
20230908,105000,16016317,1329,1329,1329,1329,0
20230908,104900,16016317,1329,1329,1329,1329,0
20230908,104800,16016317,1329,1329,1329,1329,500
20230908,104700,15351817,1331,1331,1331,1331,0
20230908,104600,15351817,1331,1331,1331,1331,0
20230908,104500,15351817,1331,1331,1331,1331,0
20230908,104400,15351817,1331,1331,1331,1331,0
20230908,104300,15351817,1331,1331,1331,1331,0
20230908,104200,15351817,1331,1331,1331,1331,32
20230908,104100,15309225,1331,1331,1331,1331,32
20230908,104000,15266633,1331,1331,1331,1331,0
20230908,103900,15266633,1331,1331,1331,1331,0
20230908,103800,15266633,1331,1331,1331,1331,0
20230908,103700,15266633,1331,1331,1331,1331,0
20230908,103600,15266633,1331,1331,1331,1331,0
20230908,103500,15266633,1331,1330,1331,1330,500
20230908,103400,14601445,1330,1330,1330,1330,189
20230908,103300,14350075,1330,1330,1330,1330,50
20230908,103200,14283575,1330,1330,1330,1330,1
20230908,103100,14282245,1330,1330,1330,1330,0
20230908,103000,14282245,1330,1330,1330,1330,1
20230908,102900,14280915,1330,1330,1330,1330,0
20230908,102800,14280915,1330,1330,1330,1330,259
20230908,102700,13936445,1330,1330,1330,1330,0
20230908,102600,13936445,1330,1330,1330,1330,0
20230908,102500,13936445,1330,1330,1330,1330,79
20230908,102400,13831375,1330,1330,1330,1330,0
20230908,102300,13831375,1330,1330,1330,1330,76
20230908,102200,13730295,1330,1330,1330,1330,0
20230908,102100,13730295,1330,1330,1330,1330,300
20230908,102000,13331295,1331,1331,1331,1331,0
20230908,101900,13331295,1331,1331,1331,1331,5
20230908,101800,13324640,1330,1330,1330,1330,1
20230908,101700,13323310,1330,1330,1330,1330,123
20230908,101600,13159720,1330,1318,1330,1318,25
20230908,101500,13126758,1330,1330,1330,1330,1000
20230908,101400,11796758,1330,1320,1330,1320,3500
20230908,101300,7171237,1317,1317,1317,1317,0
20230908,101200,7171237,1317,1317,1317,1317,0
20230908,101100,7171237,1317,1317,1317,1317,0
20230908,101000,7171237,1317,1317,1317,1317,0
20230908,100900,7171237,1317,1317,1317,1317,0
20230908,100800,7171237,1317,1317,1317,1317,0
20230908,100700,7171237,1317,1319,1319,1317,3600
20230908,100600,2429567,1320,1320,1320,1320,0
20230908,100500,2429567,1320,1320,1320,1320,0
20230908,100400,2429567,1320,1320,1320,1320,48
20230908,100300,2366207,1333,1333,1333,1333,0
20230908,100200,2366207,1333,1333,1333,1333,0
20230908,100100,2366207,1333,1333,1333,1333,0
20230908,100000,2366207,1333,1333,1333,1333,0
20230908,095900,2366207,1333,1333,1333,1333,0
20230908,095800,2366207,1333,1333,1333,1333,0
20230908,095700,2366207,1333,1333,1333,1333,0
20230908,095600,2366207,1333,1328,1333,1328,516
20230908,095500,1679469,1331,1331,1331,1331,0
20230908,095400,1679469,1331,1331,1331,1331,0
20230908,095300,1679469,1331,1331,1331,1331,0
20230908,095200,1679469,1331,1331,1331,1331,0
20230908,095100,1679469,1331,1331,1331,1331,0
20230908,095000,1679469,1331,1331,1331,1331,0
20230908,094900,1679469,1331,1331,1331,1331,0
20230908,094800,1679469,1331,1331,1331,1331,0
20230908,094700,1679469,1331,1331,1331,1331,0
20230908,094600,1679469,1331,1331,1331,1331,0
20230908,094500,1679469,1331,1331,1331,1331,0
20230908,094400,1679469,1331,1331,1331,1331,0
20230908,094300,1679469,1331,1331,1331,1331,0
20230908,094200,1679469,1331,1331,1331,1331,0
20230908,094100,1679469,1331,1331,1331,1331,0
20230908,094000,1679469,1331,1331,1331,1331,0
20230908,093900,1679469,1331,1331,1331,1331,0
20230908,093800,1679469,1331,1331,1331,1331,0
20230908,093700,1679469,1331,1331,1331,1331,6
20230908,093600,1671483,1320,1320,1320,1320,1
20230908,093500,1670163,1320,1320,1320,1320,0
20230908,093400,1670163,1320,1322,1322,1320,148
20230908,093300,1474692,1328,1328,1328,1328,0
20230908,093200,1474692,1328,1328,1328,1328,0
20230908,093100,1474692,1328,1328,1328,1328,2
20230908,093000,1472036,1329,1329,1329,1329,0
20230908,092900,1472036,1329,1329,1329,1329,19
20230908,092800,1446785,1322,1322,1322,1322,0
20230908,092700,1446785,1322,1322,1322,1322,8
20230908,092600,1436209,1322,1332,1332,1322,34
20230908,092500,1391221,1333,1333,1333,1333,0
20230908,092400,1391221,1333,1333,1333,1333,0
20230908,092300,1391221,1333,1333,1333,1333,0
20230908,092200,1391221,1333,1333,1333,1333,0
20230908,092100,1391221,1333,1321,1333,1321,207
20230908,092000,1117762,1334,1334,1334,1334,0
20230908,091900,1117762,1334,1334,1334,1334,0
20230908,091800,1117762,1334,1334,1334,1334,0
20230908,091700,1117762,1334,1334,1334,1334,0
20230908,091600,1117762,1334,1334,1334,1334,0
20230908,091500,1117762,1334,1334,1334,1334,0
20230908,091400,1117762,1334,1334,1334,1334,178
20230908,091300,880310,1334,1334,1334,1334,0
20230908,091200,880310,1334,1334,1334,1334,10
20230908,091100,866970,1335,1335,1335,1335,0
20230908,091000,866970,1335,1335,1335,1335,0
20230908,090900,866970,1335,1335,1335,1335,0
20230908,090800,866970,1335,1334,1335,1334,211
20230908,090700,585495,1335,1334,1335,1334,11
20230908,090600,570820,1333,1333,1333,1333,0
20230908,090500,570820,1333,1333,1333,1333,0
20230908,090400,570820,1333,1333,1333,1333,0
20230908,090300,570820,1333,1333,1333,1333,0
20230908,090200,570820,1333,1333,1333,1333,1
20230908,090100,569487,1335,1321,1335,1321,129
20230908,090000,398942,1321,1321,1321,1321,302