KissMeData/022220/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190100,54244882,1220,1220,1220,1220,3189
20230907,190000,54244882,1220,1220,1220,1220,0
20230907,185900,54244882,1220,1220,1220,1220,0
20230907,185800,54244882,1220,1220,1220,1220,0
20230907,185700,54244882,1220,1220,1220,1220,0
20230907,185600,54244882,1220,1220,1220,1220,0
20230907,185500,54244882,1220,1220,1220,1220,0
20230907,185400,54244882,1220,1220,1220,1220,0
20230907,185300,54244882,1220,1220,1220,1220,0
20230907,185200,54244882,1220,1220,1220,1220,0
20230907,185100,54244882,1220,1220,1220,1220,0
20230907,185000,54244882,1220,1220,1220,1220,0
20230907,184900,54244882,1220,1220,1220,1220,0
20230907,184800,54244882,1220,1220,1220,1220,0
20230907,184700,54244882,1220,1220,1220,1220,0
20230907,184600,54244882,1220,1220,1220,1220,0
20230907,184500,54244882,1220,1220,1220,1220,0
20230907,184400,54244882,1220,1220,1220,1220,0
20230907,184300,54244882,1220,1220,1220,1220,0
20230907,184200,54244882,1220,1220,1220,1220,0
20230907,184100,54244882,1220,1220,1220,1220,0
20230907,184000,54244882,1220,1220,1220,1220,0
20230907,183900,54244882,1220,1220,1220,1220,0
20230907,183800,54244882,1220,1220,1220,1220,0
20230907,183700,54244882,1220,1220,1220,1220,0
20230907,183600,54244882,1220,1220,1220,1220,0
20230907,183500,54244882,1220,1220,1220,1220,0
20230907,183400,54244882,1220,1220,1220,1220,0
20230907,183300,54244882,1220,1220,1220,1220,0
20230907,183200,54244882,1220,1220,1220,1220,0
20230907,183100,54244882,1220,1220,1220,1220,3189
20230907,183000,54244882,1220,1220,1220,1220,0
20230907,182900,54244882,1220,1220,1220,1220,0
20230907,182800,54244882,1220,1220,1220,1220,0
20230907,182700,54244882,1220,1220,1220,1220,0
20230907,182600,54244882,1220,1220,1220,1220,0
20230907,182500,54244882,1220,1220,1220,1220,0
20230907,182400,54244882,1220,1220,1220,1220,0
20230907,182300,54244882,1220,1220,1220,1220,0
20230907,182200,54244882,1220,1220,1220,1220,0
20230907,182100,54244882,1220,1220,1220,1220,0
20230907,182000,54244882,1220,1220,1220,1220,0
20230907,181900,54244882,1220,1220,1220,1220,0
20230907,181800,54244882,1220,1220,1220,1220,0
20230907,181700,54244882,1220,1220,1220,1220,0
20230907,181600,54244882,1220,1220,1220,1220,0
20230907,181500,54244882,1220,1220,1220,1220,0
20230907,181400,54244882,1220,1220,1220,1220,0
20230907,181300,54244882,1220,1220,1220,1220,0
20230907,181200,54244882,1220,1220,1220,1220,0
20230907,181100,54244882,1220,1220,1220,1220,0
20230907,181000,54244882,1220,1220,1220,1220,0
20230907,180900,54244882,1220,1220,1220,1220,0
20230907,180800,54244882,1220,1220,1220,1220,0
20230907,180700,54244882,1220,1220,1220,1220,0
20230907,180600,54244882,1220,1220,1220,1220,0
20230907,180500,54244882,1220,1220,1220,1220,0
20230907,180400,54244882,1220,1220,1220,1220,0
20230907,180300,54244882,1220,1220,1220,1220,0
20230907,180200,54244882,1220,1220,1220,1220,0
20230907,180100,54244882,1220,1220,1220,1220,3189
20230907,180000,54244882,1220,1220,1220,1220,0
20230907,175900,54244882,1220,1220,1220,1220,0
20230907,175800,54244882,1220,1220,1220,1220,0
20230907,175700,54244882,1220,1220,1220,1220,0
20230907,175600,54244882,1220,1220,1220,1220,0
20230907,175500,54244882,1220,1220,1220,1220,0
20230907,175400,54244882,1220,1220,1220,1220,0
20230907,175300,54244882,1220,1220,1220,1220,0
20230907,175200,54244882,1220,1220,1220,1220,0
20230907,175100,54244882,1220,1220,1220,1220,0
20230907,175000,54244882,1220,1220,1220,1220,0
20230907,174900,54244882,1220,1220,1220,1220,0
20230907,174800,54244882,1220,1220,1220,1220,0
20230907,174700,54244882,1220,1220,1220,1220,0
20230907,174600,54244882,1220,1220,1220,1220,0
20230907,174500,54244882,1220,1220,1220,1220,0
20230907,174400,54244882,1220,1220,1220,1220,0
20230907,174300,54244882,1220,1220,1220,1220,0
20230907,174200,54244882,1220,1220,1220,1220,0
20230907,174100,54244882,1220,1220,1220,1220,0
20230907,174000,54244882,1220,1220,1220,1220,0
20230907,173900,54244882,1220,1220,1220,1220,0
20230907,173800,54244882,1220,1220,1220,1220,0
20230907,173700,54244882,1220,1220,1220,1220,0
20230907,173600,54244882,1220,1220,1220,1220,0
20230907,173500,54244882,1220,1220,1220,1220,0
20230907,173400,54244882,1220,1220,1220,1220,0
20230907,173300,54244882,1220,1220,1220,1220,0
20230907,173200,54244882,1220,1220,1220,1220,0
20230907,173100,54244882,1220,1220,1220,1220,3189
20230907,173000,54244882,1220,1220,1220,1220,0
20230907,172900,54244882,1220,1220,1220,1220,0
20230907,172800,54244882,1220,1220,1220,1220,0
20230907,172700,54244882,1220,1220,1220,1220,0
20230907,172600,54244882,1220,1220,1220,1220,0
20230907,172500,54244882,1220,1220,1220,1220,0
20230907,172400,54244882,1220,1220,1220,1220,0
20230907,172300,54244882,1220,1220,1220,1220,0
20230907,172200,54244882,1220,1220,1220,1220,0
20230907,172100,54244882,1220,1220,1220,1220,0
20230907,172000,54244882,1220,1220,1220,1220,0
20230907,171900,54244882,1220,1220,1220,1220,0
20230907,171800,54244882,1220,1220,1220,1220,0
20230907,171700,54244882,1220,1220,1220,1220,0
20230907,171600,54244882,1220,1220,1220,1220,0
20230907,171500,54244882,1220,1220,1220,1220,0
20230907,171400,54244882,1220,1220,1220,1220,0
20230907,171300,54244882,1220,1220,1220,1220,0
20230907,171200,54244882,1220,1220,1220,1220,0
20230907,171100,54244882,1220,1220,1220,1220,0
20230907,171000,54244882,1220,1220,1220,1220,0
20230907,170900,54244882,1220,1220,1220,1220,0
20230907,170800,54244882,1220,1220,1220,1220,0
20230907,170700,54244882,1220,1220,1220,1220,0
20230907,170600,54244882,1220,1220,1220,1220,0
20230907,170500,54244882,1220,1220,1220,1220,0
20230907,170400,54244882,1220,1220,1220,1220,0
20230907,170300,54244882,1220,1220,1220,1220,0
20230907,170200,54244882,1220,1220,1220,1220,0
20230907,170100,54244882,1220,1220,1220,1220,3189
20230907,170000,54244882,1220,1220,1220,1220,0
20230907,165900,54244882,1220,1220,1220,1220,0
20230907,165800,54244882,1220,1220,1220,1220,0
20230907,165700,54244882,1220,1220,1220,1220,0
20230907,165600,54244882,1220,1220,1220,1220,0
20230907,165500,54244882,1220,1220,1220,1220,0
20230907,165400,54244882,1220,1220,1220,1220,0
20230907,165300,54244882,1220,1220,1220,1220,0
20230907,165200,54244882,1220,1220,1220,1220,0
20230907,165100,54244882,1220,1220,1220,1220,0
20230907,165000,54244882,1220,1220,1220,1220,0
20230907,164900,54244882,1220,1220,1220,1220,0
20230907,164800,54244882,1220,1220,1220,1220,0
20230907,164700,54244882,1220,1220,1220,1220,0
20230907,164600,54244882,1220,1220,1220,1220,0
20230907,164500,54244882,1220,1220,1220,1220,0
20230907,164400,54244882,1220,1220,1220,1220,0
20230907,164300,54244882,1220,1220,1220,1220,0
20230907,164200,54244882,1220,1220,1220,1220,0
20230907,164100,54244882,1220,1220,1220,1220,0
20230907,164000,54244882,1220,1220,1220,1220,0
20230907,163900,54244882,1220,1220,1220,1220,0
20230907,163800,54244882,1220,1220,1220,1220,0
20230907,163700,54244882,1220,1220,1220,1220,0
20230907,163600,54244882,1220,1220,1220,1220,0
20230907,163500,54244882,1220,1220,1220,1220,0
20230907,163400,54244882,1220,1220,1220,1220,0
20230907,163300,54244882,1220,1220,1220,1220,0
20230907,163200,54244882,1220,1220,1220,1220,0
20230907,163100,54244882,1220,1220,1220,1220,3189
20230907,163000,54244882,1220,1220,1220,1220,0
20230907,162900,54244882,1220,1220,1220,1220,0
20230907,162800,54244882,1220,1220,1220,1220,0
20230907,162700,54244882,1220,1220,1220,1220,0
20230907,162600,54244882,1220,1220,1220,1220,0
20230907,162500,54244882,1220,1220,1220,1220,0
20230907,162400,54244882,1220,1220,1220,1220,0
20230907,162300,54244882,1220,1220,1220,1220,0
20230907,162200,54244882,1220,1220,1220,1220,0
20230907,162100,54244882,1220,1220,1220,1220,0
20230907,162000,54244882,1220,1220,1220,1220,0
20230907,161900,54244882,1220,1220,1220,1220,0
20230907,161800,54244882,1220,1220,1220,1220,0
20230907,161700,54244882,1220,1220,1220,1220,0
20230907,161600,54244882,1220,1220,1220,1220,0
20230907,161500,54244882,1220,1220,1220,1220,0
20230907,161400,54244882,1220,1220,1220,1220,0
20230907,161300,54244882,1220,1220,1220,1220,0
20230907,161200,54244882,1220,1220,1220,1220,0
20230907,161100,54244882,1220,1220,1220,1220,0
20230907,161000,54244882,1220,1220,1220,1220,0
20230907,160900,54244882,1220,1220,1220,1220,0
20230907,160800,54244882,1220,1220,1220,1220,0
20230907,160700,54244882,1220,1220,1220,1220,0
20230907,160600,54244882,1220,1220,1220,1220,0
20230907,160500,54244882,1220,1220,1220,1220,0
20230907,160400,54244882,1220,1220,1220,1220,0
20230907,160300,54244882,1220,1220,1220,1220,0
20230907,160200,54244882,1220,1220,1220,1220,0
20230907,160100,54244882,1220,1220,1220,1220,3189
20230907,160000,54244882,1220,1220,1220,1220,0
20230907,155900,54244882,1220,1220,1220,1220,0
20230907,155800,54244882,1220,1220,1220,1220,0
20230907,155700,54244882,1220,1220,1220,1220,0
20230907,155600,54244882,1220,1220,1220,1220,0
20230907,155500,54244882,1220,1220,1220,1220,0
20230907,155400,54244882,1220,1220,1220,1220,0
20230907,155300,54244882,1220,1220,1220,1220,0
20230907,155200,54244882,1220,1220,1220,1220,0
20230907,155100,54244882,1220,1220,1220,1220,0
20230907,155000,54244882,1220,1220,1220,1220,0
20230907,154900,54244882,1220,1220,1220,1220,0
20230907,154800,54244882,1220,1220,1220,1220,0
20230907,154700,54244882,1220,1220,1220,1220,0
20230907,154600,54244882,1220,1220,1220,1220,0
20230907,154500,54244882,1220,1220,1220,1220,0
20230907,154400,54244882,1220,1220,1220,1220,0
20230907,154300,54244882,1220,1220,1220,1220,0
20230907,154200,54244882,1220,1220,1220,1220,0
20230907,154100,54244882,1220,1220,1220,1220,0
20230907,154000,54244882,1220,1220,1220,1220,0
20230907,153900,54244882,1220,1220,1220,1220,0
20230907,153800,54244882,1220,1220,1220,1220,0
20230907,153700,54244882,1220,1220,1220,1220,0
20230907,153600,54244882,1220,1220,1220,1220,0
20230907,153500,54244882,1220,1220,1220,1220,0
20230907,153400,54244882,1220,1220,1220,1220,0
20230907,153300,54244882,1220,1220,1220,1220,0
20230907,153200,54244882,1220,1220,1220,1220,0
20230907,153100,54244882,1220,1220,1220,1220,3189
20230907,153000,54244882,1220,1220,1220,1220,3189
20230907,152900,50354302,1220,1220,1220,1220,0
20230907,152800,50354302,1220,1220,1220,1220,0
20230907,152700,50354302,1220,1220,1220,1220,0
20230907,152600,50354302,1220,1220,1220,1220,0
20230907,152500,50354302,1220,1220,1220,1220,0
20230907,152400,50354302,1220,1220,1220,1220,0
20230907,152300,50354302,1220,1220,1220,1220,0
20230907,152200,50354302,1220,1220,1220,1220,0
20230907,152100,50354302,1220,1220,1220,1220,0
20230907,152000,50354302,1220,1220,1220,1220,0
20230907,151900,50354302,1220,1224,1224,1220,2257
20230907,151800,47593891,1224,1224,1224,1224,130
20230907,151700,47434771,1224,1225,1225,1224,11
20230907,151600,47421306,1224,1225,1225,1224,147
20230907,151500,47241246,1225,1225,1225,1225,0
20230907,151400,47241246,1225,1225,1225,1225,0
20230907,151300,47241246,1225,1225,1225,1225,0
20230907,151200,47241246,1225,1225,1225,1225,0
20230907,151100,47241246,1225,1225,1225,1225,0
20230907,151000,47241246,1225,1226,1226,1225,21
20230907,150900,47215504,1225,1225,1225,1225,4
20230907,150800,47210604,1225,1225,1225,1225,4
20230907,150700,47205704,1225,1225,1225,1225,4
20230907,150600,47200804,1226,1225,1226,1225,8
20230907,150500,47191002,1225,1225,1225,1225,0
20230907,150400,47191002,1225,1225,1225,1225,35
20230907,150300,47148127,1225,1225,1225,1225,0
20230907,150200,47148127,1225,1225,1225,1225,6
20230907,150100,47140777,1225,1225,1225,1225,0
20230907,150000,47140777,1225,1225,1225,1225,0
20230907,145900,47140777,1225,1225,1225,1225,0
20230907,145800,47140777,1225,1225,1225,1225,0
20230907,145700,47140777,1225,1225,1225,1225,0
20230907,145600,47140777,1225,1225,1225,1225,19
20230907,145500,47117502,1224,1224,1224,1224,0
20230907,145400,47117502,1224,1224,1224,1224,0
20230907,145300,47117502,1224,1224,1224,1224,0
20230907,145200,47117502,1224,1224,1224,1224,0
20230907,145100,47117502,1224,1224,1224,1224,0
20230907,145000,47117502,1224,1224,1224,1224,0
20230907,144900,47117502,1224,1224,1224,1224,0
20230907,144800,47117502,1224,1224,1224,1224,0
20230907,144700,47117502,1224,1224,1224,1224,0
20230907,144600,47117502,1224,1224,1224,1224,0
20230907,144500,47117502,1224,1224,1224,1224,9
20230907,144400,47106486,1230,1230,1230,1230,0
20230907,144300,47106486,1230,1230,1230,1230,0
20230907,144200,47106486,1230,1230,1230,1230,1
20230907,144100,47105256,1224,1224,1224,1224,0
20230907,144000,47105256,1224,1224,1224,1224,0
20230907,143900,47105256,1224,1230,1230,1224,2492
20230907,143800,44041590,1224,1225,1230,1224,1584
20230907,143700,42094565,1226,1227,1227,1226,93
20230907,143600,41980546,1228,1228,1228,1228,0
20230907,143500,41980546,1228,1228,1228,1228,0
20230907,143400,41980546,1228,1228,1228,1228,0
20230907,143300,41980546,1228,1228,1228,1228,0
20230907,143200,41980546,1228,1228,1228,1228,0
20230907,143100,41980546,1228,1228,1228,1228,0
20230907,143000,41980546,1228,1228,1228,1228,0
20230907,142900,41980546,1228,1228,1228,1228,0
20230907,142800,41980546,1228,1228,1228,1228,0
20230907,142700,41980546,1228,1228,1228,1228,0
20230907,142600,41980546,1228,1228,1228,1228,0
20230907,142500,41980546,1228,1228,1228,1228,23
20230907,142400,41952302,1228,1228,1228,1228,1
20230907,142300,41951074,1228,1228,1228,1228,0
20230907,142200,41951074,1228,1228,1228,1228,0
20230907,142100,41951074,1228,1228,1228,1228,0
20230907,142000,41951074,1228,1228,1228,1228,0
20230907,141900,41951074,1228,1228,1228,1228,0
20230907,141800,41951074,1228,1228,1228,1228,0
20230907,141700,41951074,1228,1228,1228,1228,0
20230907,141600,41951074,1228,1228,1228,1228,0
20230907,141500,41951074,1228,1228,1228,1228,166
20230907,141400,41747226,1225,1225,1225,1225,0
20230907,141300,41747226,1225,1225,1225,1225,0
20230907,141200,41747226,1225,1225,1225,1225,0
20230907,141100,41747226,1225,1225,1225,1225,0
20230907,141000,41747226,1225,1225,1225,1225,0
20230907,140900,41747226,1225,1225,1225,1225,0
20230907,140800,41747226,1225,1225,1225,1225,0
20230907,140700,41747226,1225,1225,1225,1225,0
20230907,140600,41747226,1225,1225,1225,1225,0
20230907,140500,41747226,1225,1225,1225,1225,0
20230907,140400,41747226,1225,1225,1225,1225,0
20230907,140300,41747226,1225,1225,1225,1225,0
20230907,140200,41747226,1225,1225,1225,1225,0
20230907,140100,41747226,1225,1225,1225,1225,0
20230907,140000,41747226,1225,1227,1227,1225,326
20230907,135900,41347290,1227,1228,1228,1227,5
20230907,135800,41341154,1227,1226,1227,1226,110
20230907,135700,41206208,1227,1227,1227,1227,1
20230907,135600,41204981,1225,1225,1225,1225,0
20230907,135500,41204981,1225,1225,1225,1225,0
20230907,135400,41204981,1225,1225,1225,1225,0
20230907,135300,41204981,1225,1225,1225,1225,0
20230907,135200,41204981,1225,1225,1225,1225,0
20230907,135100,41204981,1225,1225,1225,1225,0
20230907,135000,41204981,1225,1225,1225,1225,0
20230907,134900,41204981,1225,1225,1225,1225,0
20230907,134800,41204981,1225,1225,1225,1225,0
20230907,134700,41204981,1225,1225,1225,1225,0
20230907,134600,41204981,1225,1225,1225,1225,0
20230907,134500,41204981,1225,1225,1225,1225,0
20230907,134400,41204981,1225,1225,1225,1225,0
20230907,134300,41204981,1225,1225,1225,1225,0
20230907,134200,41204981,1225,1225,1225,1225,0
20230907,134100,41204981,1225,1225,1225,1225,1
20230907,134000,41203756,1226,1226,1226,1226,0
20230907,133900,41203756,1226,1226,1226,1226,0
20230907,133800,41203756,1226,1225,1226,1223,39
20230907,133700,41156050,1225,1225,1225,1225,207
20230907,133600,40902475,1223,1223,1223,1223,0
20230907,133500,40902475,1223,1223,1223,1223,100
20230907,133400,40780175,1223,1223,1223,1223,0
20230907,133300,40780175,1223,1223,1223,1223,0
20230907,133200,40780175,1223,1223,1223,1223,1
20230907,133100,40778952,1223,1223,1223,1223,0
20230907,133000,40778952,1223,1225,1225,1223,2452
20230907,132900,37777043,1226,1226,1226,1226,0
20230907,132800,37777043,1226,1226,1226,1226,29
20230907,132700,37741489,1225,1225,1225,1225,0
20230907,132600,37741489,1225,1225,1225,1225,9
20230907,132500,37730464,1225,1225,1225,1225,0
20230907,132400,37730464,1225,1225,1225,1225,0
20230907,132300,37730464,1225,1225,1225,1225,0
20230907,132200,37730464,1225,1225,1225,1225,7
20230907,132100,37721889,1227,1227,1227,1227,0
20230907,132000,37721889,1227,1227,1227,1227,0
20230907,131900,37721889,1227,1227,1227,1227,0
20230907,131800,37721889,1227,1227,1227,1227,0
20230907,131700,37721889,1227,1227,1227,1227,0
20230907,131600,37721889,1227,1227,1227,1227,1
20230907,131500,37720662,1230,1230,1230,1230,0
20230907,131400,37720662,1230,1230,1230,1230,0
20230907,131300,37720662,1230,1230,1230,1230,0
20230907,131200,37720662,1230,1230,1230,1230,0
20230907,131100,37720662,1230,1230,1230,1230,0
20230907,131000,37720662,1230,1230,1230,1230,0
20230907,130900,37720662,1230,1230,1230,1230,0
20230907,130800,37720662,1230,1230,1230,1230,0
20230907,130700,37720662,1230,1230,1230,1230,1
20230907,130600,37719432,1230,1230,1230,1230,0
20230907,130500,37719432,1230,1230,1230,1230,0
20230907,130400,37719432,1230,1230,1230,1230,0
20230907,130300,37719432,1230,1230,1230,1230,0
20230907,130200,37719432,1230,1230,1230,1230,0
20230907,130100,37719432,1230,1230,1230,1230,10
20230907,130000,37707132,1228,1228,1228,1228,1
20230907,125900,37705904,1230,1229,1230,1229,8
20230907,125800,37696071,1228,1227,1228,1227,324
20230907,125700,37298485,1224,1224,1224,1224,0
20230907,125600,37298485,1224,1224,1224,1224,0
20230907,125500,37298485,1224,1224,1224,1224,0
20230907,125400,37298485,1224,1224,1224,1224,0
20230907,125300,37298485,1224,1224,1224,1224,0
20230907,125200,37298485,1224,1224,1224,1224,0
20230907,125100,37298485,1224,1227,1227,1224,2558
20230907,125000,34166702,1229,1226,1229,1226,53
20230907,124900,34101605,1226,1226,1226,1226,0
20230907,124800,34101605,1226,1226,1226,1226,0
20230907,124700,34101605,1226,1226,1226,1226,0
20230907,124600,34101605,1226,1226,1226,1226,9
20230907,124500,34090571,1226,1226,1226,1226,3
20230907,124400,34086893,1226,1226,1226,1226,0
20230907,124300,34086893,1226,1226,1226,1226,1
20230907,124200,34085667,1226,1226,1226,1226,0
20230907,124100,34085667,1226,1226,1226,1226,9
20230907,124000,34074633,1226,1226,1226,1226,0
20230907,123900,34074633,1226,1226,1226,1226,0
20230907,123800,34074633,1226,1226,1226,1226,0
20230907,123700,34074633,1226,1226,1226,1226,0
20230907,123600,34074633,1226,1227,1227,1226,174
20230907,123500,33861176,1227,1227,1227,1227,0
20230907,123400,33861176,1227,1227,1227,1227,0
20230907,123300,33861176,1227,1227,1227,1227,0
20230907,123200,33861176,1227,1227,1227,1227,0
20230907,123100,33861176,1227,1227,1227,1227,9
20230907,123000,33850133,1227,1227,1227,1227,0
20230907,122900,33850133,1227,1227,1227,1227,0
20230907,122800,33850133,1227,1227,1227,1227,0
20230907,122700,33850133,1227,1227,1227,1227,9
20230907,122600,33839090,1227,1227,1227,1227,1
20230907,122500,33837863,1227,1227,1227,1227,0
20230907,122400,33837863,1227,1227,1227,1227,0
20230907,122300,33837863,1227,1227,1227,1227,0
20230907,122200,33837863,1227,1227,1227,1227,9
20230907,122100,33826820,1227,1229,1229,1227,118
20230907,122000,33681834,1229,1229,1229,1229,51
20230907,121900,33619155,1227,1227,1227,1227,0
20230907,121800,33619155,1227,1227,1227,1227,4
20230907,121700,33614247,1227,1229,1229,1227,123
20230907,121600,33463116,1229,1229,1229,1229,0
20230907,121500,33463116,1229,1229,1229,1229,0
20230907,121400,33463116,1229,1229,1229,1229,0
20230907,121300,33463116,1229,1229,1229,1229,0
20230907,121200,33463116,1229,1229,1229,1229,1
20230907,121100,33461887,1226,1226,1226,1226,0
20230907,121000,33461887,1226,1226,1226,1226,0
20230907,120900,33461887,1226,1226,1226,1226,9
20230907,120800,33450853,1226,1226,1226,1226,0
20230907,120700,33450853,1226,1226,1226,1226,0
20230907,120600,33450853,1226,1226,1226,1226,0
20230907,120500,33450853,1226,1226,1226,1226,0
20230907,120400,33450853,1226,1226,1226,1226,0
20230907,120300,33450853,1226,1226,1226,1226,9
20230907,120200,33439819,1226,1226,1226,1226,0
20230907,120100,33439819,1226,1226,1226,1226,0
20230907,120000,33439819,1226,1226,1226,1226,0
20230907,115900,33439819,1226,1226,1226,1226,260
20230907,115800,33121059,1225,1225,1225,1225,0
20230907,115700,33121059,1225,1225,1225,1225,0
20230907,115600,33121059,1225,1225,1225,1225,0
20230907,115500,33121059,1225,1225,1225,1225,9
20230907,115400,33110034,1225,1225,1225,1225,0
20230907,115300,33110034,1225,1225,1225,1225,62
20230907,115200,33034084,1224,1224,1224,1224,0
20230907,115100,33034084,1224,1224,1224,1224,0
20230907,115000,33034084,1224,1224,1224,1224,0
20230907,114900,33034084,1224,1224,1224,1224,9
20230907,114800,33023068,1224,1224,1224,1224,0
20230907,114700,33023068,1224,1224,1224,1224,0
20230907,114600,33023068,1224,1224,1224,1224,0
20230907,114500,33023068,1224,1224,1224,1224,9
20230907,114400,33012052,1225,1225,1225,1225,0
20230907,114300,33012052,1225,1225,1225,1225,0
20230907,114200,33012052,1225,1225,1225,1225,72
20230907,114100,32923852,1224,1224,1224,1224,0
20230907,114000,32923852,1224,1224,1224,1224,29
20230907,113900,32888356,1224,1224,1224,1224,0
20230907,113800,32888356,1224,1224,1224,1224,0
20230907,113700,32888356,1224,1224,1224,1224,0
20230907,113600,32888356,1224,1224,1224,1224,0
20230907,113500,32888356,1224,1224,1224,1224,0
20230907,113400,32888356,1224,1224,1224,1224,0
20230907,113300,32888356,1224,1224,1224,1224,0
20230907,113200,32888356,1224,1224,1224,1224,9
20230907,113100,32877340,1224,1224,1224,1224,0
20230907,113000,32877340,1224,1224,1224,1224,0
20230907,112900,32877340,1224,1224,1224,1224,0
20230907,112800,32877340,1224,1224,1224,1224,9
20230907,112700,32866324,1224,1224,1224,1224,0
20230907,112600,32866324,1224,1224,1224,1224,0
20230907,112500,32866324,1224,1224,1224,1224,0
20230907,112400,32866324,1224,1224,1224,1224,9
20230907,112300,32855308,1224,1224,1224,1224,0
20230907,112200,32855308,1224,1224,1224,1224,0
20230907,112100,32855308,1224,1224,1224,1224,0
20230907,112000,32855308,1224,1224,1224,1224,17
20230907,111900,32834500,1223,1223,1223,1223,0
20230907,111800,32834500,1223,1223,1223,1223,0
20230907,111700,32834500,1223,1223,1223,1223,0
20230907,111600,32834500,1223,1223,1223,1223,0
20230907,111500,32834500,1223,1223,1223,1223,0
20230907,111400,32834500,1223,1223,1223,1223,0
20230907,111300,32834500,1223,1223,1223,1223,23
20230907,111200,32806371,1223,1223,1223,1223,15
20230907,111100,32788026,1223,1223,1223,1223,24
20230907,111000,32758674,1223,1223,1223,1223,5
20230907,110900,32752559,1224,1224,1224,1224,516
20230907,110800,32120975,1224,1224,1224,1224,15
20230907,110700,32102615,1224,1224,1224,1224,15
20230907,110600,32084255,1224,1224,1224,1224,20
20230907,110500,32059775,1224,1224,1224,1224,37
20230907,110400,32014487,1224,1224,1224,1224,554
20230907,110300,31336391,1224,1224,1224,1224,10
20230907,110200,31324151,1224,1224,1224,1224,20
20230907,110100,31299671,1224,1224,1224,1224,15
20230907,110000,31281311,1224,1224,1224,1224,13
20230907,105900,31265399,1224,1224,1224,1224,0
20230907,105800,31265399,1224,1224,1224,1224,0
20230907,105700,31265399,1224,1223,1224,1223,492
20230907,105600,30663672,1223,1222,1223,1222,73
20230907,105500,30574465,1223,1224,1224,1223,562
20230907,105400,29887087,1224,1223,1224,1223,53
20230907,105300,29822231,1223,1223,1223,1223,16
20230907,105200,29802663,1223,1223,1223,1223,65
20230907,105100,29723168,1223,1223,1223,1223,5
20230907,105000,29717053,1223,1223,1223,1223,21
20230907,104900,29691370,1224,1224,1224,1224,25
20230907,104800,29660770,1226,1226,1226,1226,0
20230907,104700,29660770,1226,1226,1226,1226,0
20230907,104600,29660770,1226,1226,1226,1226,10
20230907,104500,29648510,1225,1225,1225,1225,113
20230907,104400,29510085,1226,1226,1226,1226,268
20230907,104300,29181517,1227,1227,1227,1227,130
20230907,104200,29022007,1227,1227,1227,1227,17
20230907,104100,29001148,1227,1227,1227,1227,22
20230907,104000,28974154,1227,1227,1227,1227,73
20230907,103900,28884583,1227,1227,1227,1227,73
20230907,103800,28795012,1227,1230,1230,1227,11170
20230907,103700,15069423,1230,1230,1230,1230,2
20230907,103600,15066963,1230,1230,1230,1230,4
20230907,103500,15062043,1230,1230,1232,1230,4
20230907,103400,15057121,1230,1230,1230,1230,1
20230907,103300,15055891,1232,1230,1232,1230,2
20230907,103200,15053429,1230,1230,1230,1230,1
20230907,103100,15052199,1230,1233,1233,1230,36
20230907,103000,15007852,1233,1233,1233,1233,0
20230907,102900,15007852,1233,1233,1233,1233,0
20230907,102800,15007852,1233,1233,1233,1233,0
20230907,102700,15007852,1233,1232,1233,1232,16
20230907,102600,14988139,1230,1230,1230,1230,0
20230907,102500,14988139,1230,1230,1233,1230,46
20230907,102400,14931499,1230,1230,1230,1230,4
20230907,102300,14926579,1230,1230,1230,1230,6
20230907,102200,14919199,1230,1230,1233,1230,14
20230907,102100,14901976,1234,1230,1234,1230,7
20230907,102000,14893362,1230,1230,1230,1230,3
20230907,101900,14889672,1236,1236,1236,1236,0
20230907,101800,14889672,1236,1236,1236,1236,0
20230907,101700,14889672,1236,1230,1236,1230,15
20230907,101600,14871156,1230,1237,1237,1230,3
20230907,101500,14867459,1230,1233,1233,1230,2784
20230907,101400,11443042,1239,1239,1239,1239,0
20230907,101300,11443042,1239,1239,1239,1239,0
20230907,101200,11443042,1239,1239,1239,1239,0
20230907,101100,11443042,1239,1239,1239,1239,0
20230907,101000,11443042,1239,1239,1239,1239,0
20230907,100900,11443042,1239,1239,1239,1239,0
20230907,100800,11443042,1239,1239,1239,1239,0
20230907,100700,11443042,1239,1233,1239,1233,2
20230907,100600,11440570,1239,1239,1239,1239,0
20230907,100500,11440570,1239,1239,1239,1239,0
20230907,100400,11440570,1239,1239,1239,1239,0
20230907,100300,11440570,1239,1239,1239,1239,0
20230907,100200,11440570,1239,1239,1239,1239,0
20230907,100100,11440570,1239,1239,1239,1239,0
20230907,100000,11440570,1239,1239,1239,1239,0
20230907,095900,11440570,1239,1239,1239,1239,0
20230907,095800,11440570,1239,1239,1239,1239,0
20230907,095700,11440570,1239,1239,1239,1239,0
20230907,095600,11440570,1239,1239,1239,1239,0
20230907,095500,11440570,1239,1235,1239,1235,2
20230907,095400,11438096,1239,1239,1239,1239,0
20230907,095300,11438096,1239,1239,1239,1239,0
20230907,095200,11438096,1239,1239,1239,1239,0
20230907,095100,11438096,1239,1239,1239,1239,0
20230907,095000,11438096,1239,1239,1239,1239,0
20230907,094900,11438096,1239,1239,1239,1239,0
20230907,094800,11438096,1239,1239,1239,1239,0
20230907,094700,11438096,1239,1239,1239,1239,10
20230907,094600,11425706,1232,1232,1232,1232,0
20230907,094500,11425706,1232,1232,1232,1232,9
20230907,094400,11414618,1232,1232,1232,1232,37
20230907,094300,11369034,1231,1231,1231,1231,0
20230907,094200,11369034,1231,1231,1231,1231,9
20230907,094100,11357955,1231,1231,1231,1231,0
20230907,094000,11357955,1231,1231,1231,1231,0
20230907,093900,11357955,1231,1237,1237,1231,171
20230907,093800,11147244,1238,1239,1239,1238,150
20230907,093700,10961404,1248,1248,1248,1248,0
20230907,093600,10961404,1248,1248,1248,1248,0
20230907,093500,10961404,1248,1248,1248,1248,0
20230907,093400,10961404,1248,1248,1248,1248,4
20230907,093300,10956412,1248,1248,1248,1248,0
20230907,093200,10956412,1248,1248,1248,1248,0
20230907,093100,10956412,1248,1248,1248,1248,0
20230907,093000,10956412,1248,1248,1248,1248,0
20230907,092900,10956412,1248,1248,1248,1248,0
20230907,092800,10956412,1248,1248,1248,1248,0
20230907,092700,10956412,1248,1248,1248,1248,0
20230907,092600,10956412,1248,1248,1248,1248,1
20230907,092500,10955164,1240,1240,1240,1240,10
20230907,092400,10942764,1249,1239,1249,1239,5000
20230907,092300,4716398,1239,1239,1239,1239,1
20230907,092200,4715159,1238,1238,1238,1238,0
20230907,092100,4715159,1238,1238,1238,1238,0
20230907,092000,4715159,1238,1238,1238,1238,10
20230907,091900,4702779,1231,1231,1231,1231,600
20230907,091800,3964179,1237,1237,1237,1237,0
20230907,091700,3964179,1237,1236,1237,1236,2409
20230907,091600,984336,1236,1236,1236,1236,0
20230907,091500,984336,1236,1231,1236,1231,12
20230907,091400,969514,1236,1236,1236,1236,1
20230907,091300,968278,1231,1230,1231,1230,3
20230907,091200,964586,1237,1237,1237,1237,0
20230907,091100,964586,1237,1237,1237,1237,0
20230907,091000,964586,1237,1237,1237,1237,1
20230907,090900,963349,1230,1230,1230,1230,0
20230907,090800,963349,1230,1230,1230,1230,12
20230907,090700,948589,1237,1237,1237,1237,0
20230907,090600,948589,1237,1235,1237,1235,13
20230907,090500,932529,1236,1236,1236,1236,0
20230907,090400,932529,1236,1236,1236,1236,0
20230907,090300,932529,1236,1236,1236,1236,0
20230907,090200,932529,1236,1236,1236,1236,0
20230907,090100,932529,1236,1236,1236,1236,0
20230907,090000,932529,1236,1227,1236,1227,760