KissMeData/033790/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,190500,166666381,1310,1310,1310,1310,1641
20230911,190400,166666381,1310,1310,1310,1310,0
20230911,190300,166666381,1310,1310,1310,1310,0
20230911,190200,166666381,1310,1310,1310,1310,0
20230911,190100,166666381,1310,1310,1310,1310,0
20230911,190000,166666381,1310,1310,1310,1310,0
20230911,185900,166666381,1310,1310,1310,1310,0
20230911,185800,166666381,1310,1310,1310,1310,0
20230911,185700,166666381,1310,1310,1310,1310,0
20230911,185600,166666381,1310,1310,1310,1310,0
20230911,185500,166666381,1310,1310,1310,1310,0
20230911,185400,166666381,1310,1310,1310,1310,0
20230911,185300,166666381,1310,1310,1310,1310,0
20230911,185200,166666381,1310,1310,1310,1310,0
20230911,185100,166666381,1310,1310,1310,1310,0
20230911,185000,166666381,1310,1310,1310,1310,0
20230911,184900,166666381,1310,1310,1310,1310,0
20230911,184800,166666381,1310,1310,1310,1310,0
20230911,184700,166666381,1310,1310,1310,1310,0
20230911,184600,166666381,1310,1310,1310,1310,0
20230911,184500,166666381,1310,1310,1310,1310,0
20230911,184400,166666381,1310,1310,1310,1310,0
20230911,184300,166666381,1310,1310,1310,1310,0
20230911,184200,166666381,1310,1310,1310,1310,0
20230911,184100,166666381,1310,1310,1310,1310,0
20230911,184000,166666381,1310,1310,1310,1310,0
20230911,183900,166666381,1310,1310,1310,1310,0
20230911,183800,166666381,1310,1310,1310,1310,0
20230911,183700,166666381,1310,1310,1310,1310,0
20230911,183600,166666381,1310,1310,1310,1310,0
20230911,183500,166666381,1310,1310,1310,1310,1641
20230911,183400,166666381,1310,1310,1310,1310,0
20230911,183300,166666381,1310,1310,1310,1310,0
20230911,183200,166666381,1310,1310,1310,1310,0
20230911,183100,166666381,1310,1310,1310,1310,0
20230911,183000,166666381,1310,1310,1310,1310,0
20230911,182900,166666381,1310,1310,1310,1310,0
20230911,182800,166666381,1310,1310,1310,1310,0
20230911,182700,166666381,1310,1310,1310,1310,0
20230911,182600,166666381,1310,1310,1310,1310,0
20230911,182500,166666381,1310,1310,1310,1310,0
20230911,182400,166666381,1310,1310,1310,1310,0
20230911,182300,166666381,1310,1310,1310,1310,0
20230911,182200,166666381,1310,1310,1310,1310,0
20230911,182100,166666381,1310,1310,1310,1310,0
20230911,182000,166666381,1310,1310,1310,1310,0
20230911,181900,166666381,1310,1310,1310,1310,0
20230911,181800,166666381,1310,1310,1310,1310,0
20230911,181700,166666381,1310,1310,1310,1310,0
20230911,181600,166666381,1310,1310,1310,1310,0
20230911,181500,166666381,1310,1310,1310,1310,0
20230911,181400,166666381,1310,1310,1310,1310,0
20230911,181300,166666381,1310,1310,1310,1310,0
20230911,181200,166666381,1310,1310,1310,1310,0
20230911,181100,166666381,1310,1310,1310,1310,0
20230911,181000,166666381,1310,1310,1310,1310,0
20230911,180900,166666381,1310,1310,1310,1310,0
20230911,180800,166666381,1310,1310,1310,1310,0
20230911,180700,166666381,1310,1310,1310,1310,0
20230911,180600,166666381,1310,1310,1310,1310,0
20230911,180500,166666381,1310,1310,1310,1310,1641
20230911,180400,166666381,1310,1310,1310,1310,0
20230911,180300,166666381,1310,1310,1310,1310,0
20230911,180200,166666381,1310,1310,1310,1310,0
20230911,180100,166666381,1310,1310,1310,1310,0
20230911,180000,166666381,1310,1310,1310,1310,0
20230911,175900,166666381,1310,1310,1310,1310,0
20230911,175800,166666381,1310,1310,1310,1310,0
20230911,175700,166666381,1310,1310,1310,1310,0
20230911,175600,166666381,1310,1310,1310,1310,0
20230911,175500,166666381,1310,1310,1310,1310,0
20230911,175400,166666381,1310,1310,1310,1310,0
20230911,175300,166666381,1310,1310,1310,1310,0
20230911,175200,166666381,1310,1310,1310,1310,0
20230911,175100,166666381,1310,1310,1310,1310,0
20230911,175000,166666381,1310,1310,1310,1310,0
20230911,174900,166666381,1310,1310,1310,1310,0
20230911,174800,166666381,1310,1310,1310,1310,0
20230911,174700,166666381,1310,1310,1310,1310,0
20230911,174600,166666381,1310,1310,1310,1310,0
20230911,174500,166666381,1310,1310,1310,1310,0
20230911,174400,166666381,1310,1310,1310,1310,0
20230911,174300,166666381,1310,1310,1310,1310,0
20230911,174200,166666381,1310,1310,1310,1310,0
20230911,174100,166666381,1310,1310,1310,1310,0
20230911,174000,166666381,1310,1310,1310,1310,0
20230911,173900,166666381,1310,1310,1310,1310,0
20230911,173800,166666381,1310,1310,1310,1310,0
20230911,173700,166666381,1310,1310,1310,1310,0
20230911,173600,166666381,1310,1310,1310,1310,0
20230911,173500,166666381,1310,1310,1310,1310,1641
20230911,173400,166666381,1310,1310,1310,1310,0
20230911,173300,166666381,1310,1310,1310,1310,0
20230911,173200,166666381,1310,1310,1310,1310,0
20230911,173100,166666381,1310,1310,1310,1310,0
20230911,173000,166666381,1310,1310,1310,1310,0
20230911,172900,166666381,1310,1310,1310,1310,0
20230911,172800,166666381,1310,1310,1310,1310,0
20230911,172700,166666381,1310,1310,1310,1310,0
20230911,172600,166666381,1310,1310,1310,1310,0
20230911,172500,166666381,1310,1310,1310,1310,0
20230911,172400,166666381,1310,1310,1310,1310,0
20230911,172300,166666381,1310,1310,1310,1310,0
20230911,172200,166666381,1310,1310,1310,1310,0
20230911,172100,166666381,1310,1310,1310,1310,0
20230911,172000,166666381,1310,1310,1310,1310,0
20230911,171900,166666381,1310,1310,1310,1310,0
20230911,171800,166666381,1310,1310,1310,1310,0
20230911,171700,166666381,1310,1310,1310,1310,0
20230911,171600,166666381,1310,1310,1310,1310,0
20230911,171500,166666381,1310,1310,1310,1310,0
20230911,171400,166666381,1310,1310,1310,1310,0
20230911,171300,166666381,1310,1310,1310,1310,0
20230911,171200,166666381,1310,1310,1310,1310,0
20230911,171100,166666381,1310,1310,1310,1310,0
20230911,171000,166666381,1310,1310,1310,1310,0
20230911,170900,166666381,1310,1310,1310,1310,0
20230911,170800,166666381,1310,1310,1310,1310,0
20230911,170700,166666381,1310,1310,1310,1310,0
20230911,170600,166666381,1310,1310,1310,1310,0
20230911,170500,166666381,1310,1310,1310,1310,1641
20230911,170400,166666381,1310,1310,1310,1310,0
20230911,170300,166666381,1310,1310,1310,1310,0
20230911,170200,166666381,1310,1310,1310,1310,0
20230911,170100,166666381,1310,1310,1310,1310,0
20230911,170000,166666381,1310,1310,1310,1310,0
20230911,165900,166666381,1310,1310,1310,1310,0
20230911,165800,166666381,1310,1310,1310,1310,0
20230911,165700,166666381,1310,1310,1310,1310,0
20230911,165600,166666381,1310,1310,1310,1310,0
20230911,165500,166666381,1310,1310,1310,1310,0
20230911,165400,166666381,1310,1310,1310,1310,0
20230911,165300,166666381,1310,1310,1310,1310,0
20230911,165200,166666381,1310,1310,1310,1310,0
20230911,165100,166666381,1310,1310,1310,1310,0
20230911,165000,166666381,1310,1310,1310,1310,0
20230911,164900,166666381,1310,1310,1310,1310,0
20230911,164800,166666381,1310,1310,1310,1310,0
20230911,164700,166666381,1310,1310,1310,1310,0
20230911,164600,166666381,1310,1310,1310,1310,0
20230911,164500,166666381,1310,1310,1310,1310,0
20230911,164400,166666381,1310,1310,1310,1310,0
20230911,164300,166666381,1310,1310,1310,1310,0
20230911,164200,166666381,1310,1310,1310,1310,0
20230911,164100,166666381,1310,1310,1310,1310,0
20230911,164000,166666381,1310,1310,1310,1310,0
20230911,163900,166666381,1310,1310,1310,1310,0
20230911,163800,166666381,1310,1310,1310,1310,0
20230911,163700,166666381,1310,1310,1310,1310,0
20230911,163600,166666381,1310,1310,1310,1310,0
20230911,163500,166666381,1310,1310,1310,1310,1641
20230911,163400,166666381,1310,1310,1310,1310,0
20230911,163300,166666381,1310,1310,1310,1310,0
20230911,163200,166666381,1310,1310,1310,1310,0
20230911,163100,166666381,1310,1310,1310,1310,0
20230911,163000,166666381,1310,1310,1310,1310,0
20230911,162900,166666381,1310,1310,1310,1310,0
20230911,162800,166666381,1310,1310,1310,1310,0
20230911,162700,166666381,1310,1310,1310,1310,0
20230911,162600,166666381,1310,1310,1310,1310,0
20230911,162500,166666381,1310,1310,1310,1310,0
20230911,162400,166666381,1310,1310,1310,1310,0
20230911,162300,166666381,1310,1310,1310,1310,0
20230911,162200,166666381,1310,1310,1310,1310,0
20230911,162100,166666381,1310,1310,1310,1310,0
20230911,162000,166666381,1310,1310,1310,1310,0
20230911,161900,166666381,1310,1310,1310,1310,0
20230911,161800,166666381,1310,1310,1310,1310,0
20230911,161700,166666381,1310,1310,1310,1310,0
20230911,161600,166666381,1310,1310,1310,1310,0
20230911,161500,166666381,1310,1310,1310,1310,0
20230911,161400,166666381,1310,1310,1310,1310,0
20230911,161300,166666381,1310,1310,1310,1310,0
20230911,161200,166666381,1310,1310,1310,1310,0
20230911,161100,166666381,1310,1310,1310,1310,0
20230911,161000,166666381,1310,1310,1310,1310,0
20230911,160900,166666381,1310,1310,1310,1310,0
20230911,160800,166666381,1310,1310,1310,1310,0
20230911,160700,166666381,1310,1310,1310,1310,0
20230911,160600,166666381,1310,1310,1310,1310,0
20230911,160500,166666381,1310,1310,1310,1310,1641
20230911,160400,166666381,1310,1310,1310,1310,0
20230911,160300,166666381,1310,1310,1310,1310,0
20230911,160200,166666381,1310,1310,1310,1310,0
20230911,160100,166666381,1310,1310,1310,1310,0
20230911,160000,166666381,1310,1310,1310,1310,0
20230911,155900,166666381,1310,1310,1310,1310,0
20230911,155800,166666381,1310,1310,1310,1310,0
20230911,155700,166666381,1310,1310,1310,1310,0
20230911,155600,166666381,1310,1310,1310,1310,0
20230911,155500,166666381,1310,1310,1310,1310,0
20230911,155400,166666381,1310,1310,1310,1310,0
20230911,155300,166666381,1310,1310,1310,1310,0
20230911,155200,166666381,1310,1310,1310,1310,0
20230911,155100,166666381,1310,1310,1310,1310,0
20230911,155000,166666381,1310,1310,1310,1310,0
20230911,154900,166666381,1310,1310,1310,1310,0
20230911,154800,166666381,1310,1310,1310,1310,0
20230911,154700,166666381,1310,1310,1310,1310,0
20230911,154600,166666381,1310,1310,1310,1310,0
20230911,154500,166666381,1310,1310,1310,1310,0
20230911,154400,166666381,1310,1310,1310,1310,0
20230911,154300,166666381,1310,1310,1310,1310,0
20230911,154200,166666381,1310,1310,1310,1310,0
20230911,154100,166666381,1310,1310,1310,1310,0
20230911,154000,166666381,1310,1310,1310,1310,0
20230911,153900,166666381,1310,1310,1310,1310,0
20230911,153800,166666381,1310,1310,1310,1310,0
20230911,153700,166666381,1310,1310,1310,1310,0
20230911,153600,166666381,1310,1310,1310,1310,0
20230911,153500,166666381,1310,1310,1310,1310,1641
20230911,153400,166666381,1310,1310,1310,1310,0
20230911,153300,166666381,1310,1310,1310,1310,0
20230911,153200,166666381,1310,1310,1310,1310,0
20230911,153100,166666381,1310,1310,1310,1310,0
20230911,153000,166666381,1310,1310,1310,1310,1641
20230911,152900,164516671,1310,1310,1310,1310,0
20230911,152800,164516671,1310,1310,1310,1310,0
20230911,152700,164516671,1310,1310,1310,1310,0
20230911,152600,164516671,1310,1310,1310,1310,0
20230911,152500,164516671,1310,1310,1310,1310,0
20230911,152400,164516671,1310,1310,1310,1310,0
20230911,152300,164516671,1310,1310,1310,1310,0
20230911,152200,164516671,1310,1310,1310,1310,0
20230911,152100,164516671,1310,1310,1310,1310,0
20230911,152000,164516671,1310,1310,1310,1310,0
20230911,151900,164516671,1310,1310,1310,1310,0
20230911,151800,164516671,1310,1310,1310,1310,38
20230911,151700,164466891,1310,1310,1310,1310,29
20230911,151600,164428901,1320,1320,1320,1320,0
20230911,151500,164428901,1320,1320,1320,1320,0
20230911,151400,164428901,1320,1320,1320,1320,0
20230911,151300,164428901,1320,1320,1320,1320,0
20230911,151200,164428901,1320,1320,1320,1320,0
20230911,151100,164428901,1320,1320,1320,1320,0
20230911,151000,164428901,1320,1320,1320,1320,0
20230911,150900,164428901,1320,1320,1320,1320,0
20230911,150800,164428901,1320,1320,1320,1320,0
20230911,150700,164428901,1320,1320,1320,1320,67
20230911,150600,164340461,1308,1310,1310,1308,28
20230911,150500,164303797,1321,1318,1321,1318,7000
20230911,150400,155061875,1321,1321,1321,1321,0
20230911,150300,155061875,1321,1321,1321,1321,0
20230911,150200,155061875,1321,1320,1321,1320,302
20230911,150100,154663143,1320,1320,1320,1320,0
20230911,150000,154663143,1320,1318,1320,1318,4600
20230911,145900,148591358,1318,1318,1318,1318,0
20230911,145800,148591358,1318,1318,1318,1318,0
20230911,145700,148591358,1318,1318,1318,1318,0
20230911,145600,148591358,1318,1318,1318,1318,0
20230911,145500,148591358,1318,1312,1318,1312,3050
20230911,145400,144586799,1313,1313,1313,1313,0
20230911,145300,144586799,1313,1313,1313,1313,0
20230911,145200,144586799,1313,1313,1313,1313,0
20230911,145100,144586799,1313,1313,1313,1313,57
20230911,145000,144511958,1307,1307,1307,1307,20
20230911,144900,144485818,1307,1307,1307,1307,0
20230911,144800,144485818,1307,1307,1307,1307,0
20230911,144700,144485818,1307,1307,1307,1307,85
20230911,144600,144374723,1313,1313,1313,1313,0
20230911,144500,144374723,1313,1312,1313,1312,16
20230911,144400,144353716,1308,1308,1308,1308,0
20230911,144300,144353716,1308,1308,1308,1308,0
20230911,144200,144353716,1308,1307,1308,1307,1239
20230911,144100,142733254,1308,1308,1308,1308,0
20230911,144000,142733254,1308,1302,1308,1302,5001
20230911,143900,136197102,1302,1302,1302,1302,0
20230911,143800,136197102,1302,1304,1304,1302,714
20230911,143700,135267116,1304,1304,1304,1304,6
20230911,143600,135259292,1304,1304,1305,1304,44
20230911,143500,135201891,1302,1302,1302,1302,140
20230911,143400,135019611,1302,1302,1302,1302,0
20230911,143300,135019611,1302,1302,1302,1302,0
20230911,143200,135019611,1302,1302,1302,1302,0
20230911,143100,135019611,1302,1302,1302,1302,1
20230911,143000,135018309,1304,1304,1304,1304,0
20230911,142900,135018309,1304,1304,1304,1304,0
20230911,142800,135018309,1304,1303,1304,1303,4
20230911,142700,135013095,1291,1300,1300,1290,6376
20230911,142600,126759302,1300,1300,1300,1300,0
20230911,142500,126759302,1300,1300,1300,1300,0
20230911,142400,126759302,1300,1300,1300,1300,0
20230911,142300,126759302,1300,1300,1300,1300,620
20230911,142200,125953302,1300,1300,1300,1300,39
20230911,142100,125902602,1300,1300,1300,1300,0
20230911,142000,125902602,1300,1300,1300,1300,2
20230911,141900,125900002,1299,1300,1300,1299,118
20230911,141800,125746626,1300,1300,1300,1300,0
20230911,141700,125746626,1300,1300,1300,1300,30
20230911,141600,125707626,1301,1302,1302,1301,45
20230911,141500,125649038,1302,1302,1302,1302,1
20230911,141400,125647736,1302,1305,1305,1302,16
20230911,141300,125626875,1305,1305,1305,1305,19
20230911,141200,125602080,1305,1306,1306,1305,347
20230911,141100,125148917,1306,1306,1306,1306,0
20230911,141000,125148917,1306,1306,1306,1306,0
20230911,140900,125148917,1306,1306,1306,1306,13
20230911,140800,125131939,1306,1306,1306,1306,0
20230911,140700,125131939,1306,1306,1306,1306,0
20230911,140600,125131939,1306,1306,1306,1306,20
20230911,140500,125105819,1307,1307,1307,1307,0
20230911,140400,125105819,1307,1307,1307,1307,0
20230911,140300,125105819,1307,1307,1307,1307,10
20230911,140200,125092749,1306,1307,1307,1306,16
20230911,140100,125071842,1307,1307,1307,1307,0
20230911,140000,125071842,1307,1308,1308,1307,130
20230911,135900,124901822,1308,1308,1308,1308,0
20230911,135800,124901822,1308,1308,1308,1308,0
20230911,135700,124901822,1308,1308,1308,1308,2
20230911,135600,124899206,1319,1319,1319,1319,0
20230911,135500,124899206,1319,1319,1319,1319,0
20230911,135400,124899206,1319,1319,1319,1319,0
20230911,135300,124899206,1319,1319,1319,1319,0
20230911,135200,124899206,1319,1319,1319,1319,0
20230911,135100,124899206,1319,1319,1319,1319,0
20230911,135000,124899206,1319,1319,1319,1319,0
20230911,134900,124899206,1319,1319,1319,1319,0
20230911,134800,124899206,1319,1319,1319,1319,0
20230911,134700,124899206,1319,1319,1319,1319,0
20230911,134600,124899206,1319,1319,1319,1319,110
20230911,134500,124754116,1322,1322,1322,1322,0
20230911,134400,124754116,1322,1322,1322,1322,0
20230911,134300,124754116,1322,1322,1322,1322,0
20230911,134200,124754116,1322,1322,1322,1322,0
20230911,134100,124754116,1322,1322,1322,1322,0
20230911,134000,124754116,1322,1322,1322,1322,0
20230911,133900,124754116,1322,1322,1322,1322,0
20230911,133800,124754116,1322,1322,1322,1322,0
20230911,133700,124754116,1322,1317,1322,1298,6850
20230911,133600,115804828,1317,1318,1318,1317,154
20230911,133500,115601861,1320,1320,1320,1320,0
20230911,133400,115601861,1320,1320,1320,1320,0
20230911,133300,115601861,1320,1320,1320,1320,0
20230911,133200,115601861,1320,1320,1320,1320,0
20230911,133100,115601861,1320,1320,1320,1320,0
20230911,133000,115601861,1320,1320,1320,1320,11
20230911,132900,115587341,1317,1317,1317,1317,0
20230911,132800,115587341,1317,1319,1319,1317,197
20230911,132700,115327795,1317,1317,1317,1317,0
20230911,132600,115327795,1317,1317,1317,1317,0
20230911,132500,115327795,1317,1317,1317,1317,0
20230911,132400,115327795,1317,1317,1317,1317,0
20230911,132300,115327795,1317,1317,1317,1317,0
20230911,132200,115327795,1317,1317,1317,1317,0
20230911,132100,115327795,1317,1317,1317,1317,0
20230911,132000,115327795,1317,1317,1317,1317,0
20230911,131900,115327795,1317,1317,1317,1317,0
20230911,131800,115327795,1317,1317,1317,1317,0
20230911,131700,115327795,1317,1319,1319,1317,109
20230911,131600,115184224,1319,1319,1319,1319,65
20230911,131500,115098489,1319,1319,1319,1319,22
20230911,131400,115069471,1321,1321,1321,1321,0
20230911,131300,115069471,1321,1321,1321,1321,0
20230911,131200,115069471,1321,1321,1321,1321,1
20230911,131100,115068150,1319,1318,1319,1318,409
20230911,131000,114529059,1321,1321,1321,1321,0
20230911,130900,114529059,1321,1318,1321,1318,31
20230911,130800,114488198,1318,1322,1322,1318,51
20230911,130700,114420976,1318,1318,1322,1318,229
20230911,130600,114119150,1322,1322,1322,1322,0
20230911,130500,114119150,1322,1322,1322,1322,0
20230911,130400,114119150,1322,1322,1322,1322,1
20230911,130300,114117828,1322,1322,1322,1322,0
20230911,130200,114117828,1322,1322,1322,1322,0
20230911,130100,114117828,1322,1322,1322,1322,0
20230911,130000,114117828,1322,1322,1322,1322,0
20230911,125900,114117828,1322,1322,1322,1322,0
20230911,125800,114117828,1322,1322,1322,1322,0
20230911,125700,114117828,1322,1322,1322,1322,0
20230911,125600,114117828,1322,1322,1322,1322,1
20230911,125500,114116506,1324,1324,1324,1324,0
20230911,125400,114116506,1324,1324,1324,1324,0
20230911,125300,114116506,1324,1324,1324,1324,0
20230911,125200,114116506,1324,1324,1324,1324,0
20230911,125100,114116506,1324,1324,1324,1324,0
20230911,125000,114116506,1324,1324,1324,1324,0
20230911,124900,114116506,1324,1324,1324,1324,0
20230911,124800,114116506,1324,1321,1324,1321,115
20230911,124700,113964509,1320,1320,1320,1320,0
20230911,124600,113964509,1320,1320,1320,1320,1
20230911,124500,113963189,1318,1318,1320,1318,460
20230911,124400,113356577,1315,1315,1315,1315,103
20230911,124300,113221132,1316,1316,1316,1316,1
20230911,124200,113219816,1318,1318,1318,1318,0
20230911,124100,113219816,1318,1315,1318,1315,8
20230911,124000,113209275,1318,1318,1318,1318,0
20230911,123900,113209275,1318,1318,1318,1318,7
20230911,123800,113200049,1318,1318,1319,1318,33
20230911,123700,113156554,1319,1318,1319,1318,2
20230911,123600,113153917,1318,1318,1318,1318,1
20230911,123500,113152599,1317,1314,1317,1314,1344
20230911,123400,111386577,1314,1313,1314,1313,82
20230911,123300,111278910,1313,1313,1313,1313,119
20230911,123200,111122663,1313,1312,1313,1312,213
20230911,123100,110843027,1312,1312,1312,1312,0
20230911,123000,110843027,1312,1312,1312,1312,0
20230911,122900,110843027,1312,1312,1312,1312,0
20230911,122800,110843027,1312,1312,1312,1312,0
20230911,122700,110843027,1312,1312,1312,1312,0
20230911,122600,110843027,1312,1312,1312,1312,0
20230911,122500,110843027,1312,1312,1312,1312,0
20230911,122400,110843027,1312,1312,1312,1312,0
20230911,122300,110843027,1312,1312,1312,1312,0
20230911,122200,110843027,1312,1312,1312,1312,0
20230911,122100,110843027,1312,1312,1312,1312,0
20230911,122000,110843027,1312,1312,1312,1312,0
20230911,121900,110843027,1312,1312,1312,1312,0
20230911,121800,110843027,1312,1312,1312,1312,0
20230911,121700,110843027,1312,1312,1312,1312,0
20230911,121600,110843027,1312,1312,1312,1312,0
20230911,121500,110843027,1312,1312,1312,1312,0
20230911,121400,110843027,1312,1312,1312,1312,0
20230911,121300,110843027,1312,1312,1312,1312,0
20230911,121200,110843027,1312,1312,1312,1312,0
20230911,121100,110843027,1312,1312,1312,1312,0
20230911,121000,110843027,1312,1312,1312,1312,0
20230911,120900,110843027,1312,1312,1312,1312,0
20230911,120800,110843027,1312,1312,1312,1312,0
20230911,120700,110843027,1312,1312,1312,1312,0
20230911,120600,110843027,1312,1312,1312,1312,0
20230911,120500,110843027,1312,1312,1312,1312,0
20230911,120400,110843027,1312,1312,1312,1312,0
20230911,120300,110843027,1312,1312,1312,1312,0
20230911,120200,110843027,1312,1312,1312,1312,0
20230911,120100,110843027,1312,1312,1312,1312,0
20230911,120000,110843027,1312,1312,1312,1312,0
20230911,115900,110843027,1312,1312,1312,1312,0
20230911,115800,110843027,1312,1312,1312,1312,0
20230911,115700,110843027,1312,1312,1312,1312,1
20230911,115600,110841715,1313,1313,1313,1313,0
20230911,115500,110841715,1313,1313,1313,1313,0
20230911,115400,110841715,1313,1313,1313,1313,0
20230911,115300,110841715,1313,1313,1313,1313,0
20230911,115200,110841715,1313,1313,1313,1313,0
20230911,115100,110841715,1313,1313,1313,1313,0
20230911,115000,110841715,1313,1313,1313,1313,0
20230911,114900,110841715,1313,1313,1313,1313,0
20230911,114800,110841715,1313,1313,1313,1313,0
20230911,114700,110841715,1313,1313,1313,1313,0
20230911,114600,110841715,1313,1308,1313,1305,952
20230911,114500,109598989,1314,1314,1314,1314,0
20230911,114400,109598989,1314,1314,1314,1314,0
20230911,114300,109598989,1314,1314,1314,1314,0
20230911,114200,109598989,1314,1314,1314,1314,0
20230911,114100,109598989,1314,1308,1314,1308,71
20230911,114000,109506115,1314,1314,1314,1314,0
20230911,113900,109506115,1314,1314,1314,1314,0
20230911,113800,109506115,1314,1314,1314,1314,1
20230911,113700,109504801,1308,1308,1308,1308,1
20230911,113600,109503493,1308,1308,1308,1308,1
20230911,113500,109502185,1314,1314,1314,1314,0
20230911,113400,109502185,1314,1314,1314,1314,0
20230911,113300,109502185,1314,1314,1314,1314,159
20230911,113200,109293259,1321,1321,1321,1321,0
20230911,113100,109293259,1321,1317,1321,1317,15
20230911,113000,109273500,1314,1314,1314,1314,0
20230911,112900,109273500,1314,1317,1325,1314,527
20230911,112800,108579480,1328,1328,1328,1328,0
20230911,112700,108579480,1328,1328,1328,1328,1
20230911,112600,108578152,1329,1329,1329,1329,0
20230911,112500,108578152,1329,1329,1329,1329,0
20230911,112400,108578152,1329,1329,1329,1329,0
20230911,112300,108578152,1329,1329,1329,1329,0
20230911,112200,108578152,1329,1329,1329,1329,0
20230911,112100,108578152,1329,1329,1329,1329,0
20230911,112000,108578152,1329,1329,1329,1329,0
20230911,111900,108578152,1329,1329,1329,1329,0
20230911,111800,108578152,1329,1323,1329,1311,336
20230911,111700,108134206,1332,1332,1332,1332,0
20230911,111600,108134206,1332,1323,1332,1323,297
20230911,111500,107740369,1324,1321,1325,1320,893
20230911,111400,106557841,1329,1322,1333,1321,152
20230911,111300,106356808,1322,1315,1322,1315,2262
20230911,111200,103375849,1315,1314,1315,1314,19
20230911,111100,103350873,1314,1305,1314,1305,3248
20230911,111000,99108291,1305,1303,1305,1303,444
20230911,110900,98529757,1302,1302,1302,1302,0
20230911,110800,98529757,1302,1302,1302,1302,0
20230911,110700,98529757,1302,1302,1302,1302,0
20230911,110600,98529757,1302,1303,1303,1302,21
20230911,110500,98502395,1303,1303,1303,1303,0
20230911,110400,98502395,1303,1303,1303,1303,10
20230911,110300,98489365,1303,1303,1303,1303,0
20230911,110200,98489365,1303,1303,1303,1303,0
20230911,110100,98489365,1303,1303,1303,1303,0
20230911,110000,98489365,1303,1303,1303,1303,0
20230911,105900,98489365,1303,1303,1303,1303,0
20230911,105800,98489365,1303,1303,1303,1303,0
20230911,105700,98489365,1303,1303,1303,1303,0
20230911,105600,98489365,1303,1303,1303,1303,0
20230911,105500,98489365,1303,1303,1303,1303,0
20230911,105400,98489365,1303,1303,1303,1303,0
20230911,105300,98489365,1303,1303,1303,1303,0
20230911,105200,98489365,1303,1303,1303,1303,1
20230911,105100,98488062,1303,1303,1303,1303,0
20230911,105000,98488062,1303,1303,1303,1303,0
20230911,104900,98488062,1303,1303,1303,1303,0
20230911,104800,98488062,1303,1300,1303,1300,318
20230911,104700,98074656,1300,1303,1303,1300,248
20230911,104600,97752071,1303,1303,1303,1303,0
20230911,104500,97752071,1303,1303,1303,1303,0
20230911,104400,97752071,1303,1303,1303,1303,0
20230911,104300,97752071,1303,1303,1303,1303,10
20230911,104200,97739041,1303,1303,1303,1303,0
20230911,104100,97739041,1303,1303,1303,1303,0
20230911,104000,97739041,1303,1300,1303,1300,3
20230911,103900,97735135,1303,1300,1303,1300,2
20230911,103800,97732532,1304,1304,1304,1304,131
20230911,103700,97561708,1300,1295,1300,1294,5863
20230911,103600,89967844,1295,1295,1295,1295,44
20230911,103500,89910864,1295,1295,1295,1295,203
20230911,103400,89647979,1295,1295,1295,1290,1993
20230911,103300,87067051,1295,1295,1295,1290,11068
20230911,103200,72737555,1300,1305,1305,1295,2657
20230911,103100,69286859,1306,1306,1306,1306,77
20230911,103000,69186297,1306,1306,1306,1306,83
20230911,102900,69077899,1306,1306,1306,1306,0
20230911,102800,69077899,1306,1306,1306,1306,0
20230911,102700,69077899,1306,1305,1306,1305,373
20230911,102600,68591132,1305,1303,1305,1301,596
20230911,102500,67814634,1302,1303,1303,1302,101
20230911,102400,67683039,1303,1306,1306,1303,1456
20230911,102300,65785200,1309,1309,1309,1309,0
20230911,102200,65785200,1309,1309,1309,1309,0
20230911,102100,65785200,1309,1308,1309,1308,48
20230911,102000,65722415,1308,1308,1308,1308,0
20230911,101900,65722415,1308,1308,1308,1308,0
20230911,101800,65722415,1308,1310,1313,1308,1209
20230911,101700,64139841,1313,1315,1315,1313,19
20230911,101600,64114892,1309,1315,1315,1309,257
20230911,101500,63778017,1301,1328,1328,1301,29221
20230911,101400,25281901,1329,1329,1329,1329,1
20230911,101300,25280572,1330,1330,1330,1330,0
20230911,101200,25280572,1330,1330,1330,1330,1
20230911,101100,25279242,1333,1333,1333,1333,1
20230911,101000,25277909,1329,1329,1329,1329,2
20230911,100900,25275251,1329,1328,1329,1328,120
20230911,100800,25115776,1328,1327,1328,1327,230
20230911,100700,24810546,1328,1328,1328,1328,0
20230911,100600,24810546,1328,1328,1328,1328,0
20230911,100500,24810546,1328,1328,1328,1328,0
20230911,100400,24810546,1328,1328,1328,1328,0
20230911,100300,24810546,1328,1328,1328,1328,0
20230911,100200,24810546,1328,1328,1328,1328,0
20230911,100100,24810546,1328,1328,1328,1328,0
20230911,100000,24810546,1328,1327,1328,1327,14
20230911,095900,24791967,1327,1327,1327,1327,0
20230911,095800,24791967,1327,1327,1327,1327,0
20230911,095700,24791967,1327,1327,1327,1327,20
20230911,095600,24765427,1328,1328,1328,1328,1
20230911,095500,24764099,1325,1325,1325,1325,63
20230911,095400,24680624,1325,1325,1325,1325,320
20230911,095300,24256624,1327,1327,1327,1327,1
20230911,095200,24255297,1326,1326,1326,1326,162
20230911,095100,24040485,1329,1329,1329,1329,0
20230911,095000,24040485,1329,1329,1329,1329,0
20230911,094900,24040485,1329,1329,1329,1329,434
20230911,094800,23463699,1329,1329,1329,1329,1
20230911,094700,23462370,1327,1332,1332,1327,3
20230911,094600,23458383,1328,1328,1328,1328,767
20230911,094500,22439807,1333,1328,1333,1328,2
20230911,094400,22437146,1334,1334,1334,1334,0
20230911,094300,22437146,1334,1334,1334,1334,1
20230911,094200,22435812,1325,1325,1325,1325,1
20230911,094100,22434487,1328,1329,1329,1328,454
20230911,094000,21831464,1330,1330,1330,1330,191
20230911,093900,21577434,1330,1330,1330,1330,100
20230911,093800,21444434,1330,1330,1330,1330,0
20230911,093700,21444434,1330,1330,1330,1330,10
20230911,093600,21431134,1332,1332,1332,1332,43
20230911,093500,21373858,1332,1332,1332,1332,1
20230911,093400,21372526,1331,1331,1331,1331,0
20230911,093300,21372526,1331,1331,1331,1331,0
20230911,093200,21372526,1331,1331,1331,1331,0
20230911,093100,21372526,1331,1332,1332,1330,3625
20230911,093000,16548368,1336,1336,1336,1336,0
20230911,092900,16548368,1336,1336,1336,1336,109
20230911,092800,16402744,1336,1336,1336,1336,0
20230911,092700,16402744,1336,1336,1336,1336,50
20230911,092600,16335944,1336,1336,1336,1336,0
20230911,092500,16335944,1336,1336,1336,1336,0
20230911,092400,16335944,1336,1336,1336,1336,100
20230911,092300,16202344,1336,1336,1336,1336,0
20230911,092200,16202344,1336,1336,1336,1336,0
20230911,092100,16202344,1336,1336,1336,1336,0
20230911,092000,16202344,1336,1336,1336,1336,0
20230911,091900,16202344,1336,1336,1336,1336,0
20230911,091800,16202344,1336,1336,1336,1336,9
20230911,091700,16190320,1336,1336,1336,1336,38
20230911,091600,16139552,1336,1336,1336,1336,0
20230911,091500,16139552,1336,1336,1336,1336,0
20230911,091400,16139552,1336,1336,1336,1336,0
20230911,091300,16139552,1336,1336,1336,1336,10
20230911,091200,16126192,1336,1335,1336,1331,4738
20230911,091100,9814342,1334,1334,1334,1334,0
20230911,091000,9814342,1334,1334,1334,1334,0
20230911,090900,9814342,1334,1334,1334,1334,65
20230911,090800,9727632,1335,1336,1336,1335,219
20230911,090700,9435054,1336,1337,1337,1336,7
20230911,090600,9425696,1337,1337,1337,1337,0
20230911,090500,9425696,1337,1337,1337,1337,41
20230911,090400,9370879,1337,1337,1337,1337,0
20230911,090300,9370879,1337,1337,1337,1337,133
20230911,090200,9193058,1334,1334,1334,1334,0
20230911,090100,9193058,1334,1334,1334,1334,7
20230911,090000,9183720,1331,1347,1347,1331,6840