KissMeData/225430/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,201600,50263233,1187,1187,1187,1187,283
20230911,201500,50263233,1187,1187,1187,1187,0
20230911,201400,50263233,1187,1187,1187,1187,0
20230911,201300,50263233,1187,1187,1187,1187,0
20230911,201200,50263233,1187,1187,1187,1187,0
20230911,201100,50263233,1187,1187,1187,1187,0
20230911,201000,50263233,1187,1187,1187,1187,0
20230911,200900,50263233,1187,1187,1187,1187,0
20230911,200800,50263233,1187,1187,1187,1187,0
20230911,200700,50263233,1187,1187,1187,1187,0
20230911,200600,50263233,1187,1187,1187,1187,0
20230911,200500,50263233,1187,1187,1187,1187,0
20230911,200400,50263233,1187,1187,1187,1187,0
20230911,200300,50263233,1187,1187,1187,1187,0
20230911,200200,50263233,1187,1187,1187,1187,0
20230911,200100,50263233,1187,1187,1187,1187,0
20230911,200000,50263233,1187,1187,1187,1187,0
20230911,195900,50263233,1187,1187,1187,1187,0
20230911,195800,50263233,1187,1187,1187,1187,0
20230911,195700,50263233,1187,1187,1187,1187,0
20230911,195600,50263233,1187,1187,1187,1187,0
20230911,195500,50263233,1187,1187,1187,1187,0
20230911,195400,50263233,1187,1187,1187,1187,0
20230911,195300,50263233,1187,1187,1187,1187,0
20230911,195200,50263233,1187,1187,1187,1187,0
20230911,195100,50263233,1187,1187,1187,1187,0
20230911,195000,50263233,1187,1187,1187,1187,0
20230911,194900,50263233,1187,1187,1187,1187,0
20230911,194800,50263233,1187,1187,1187,1187,0
20230911,194700,50263233,1187,1187,1187,1187,0
20230911,194600,50263233,1187,1187,1187,1187,283
20230911,194500,50263233,1187,1187,1187,1187,0
20230911,194400,50263233,1187,1187,1187,1187,0
20230911,194300,50263233,1187,1187,1187,1187,0
20230911,194200,50263233,1187,1187,1187,1187,0
20230911,194100,50263233,1187,1187,1187,1187,0
20230911,194000,50263233,1187,1187,1187,1187,0
20230911,193900,50263233,1187,1187,1187,1187,0
20230911,193800,50263233,1187,1187,1187,1187,0
20230911,193700,50263233,1187,1187,1187,1187,0
20230911,193600,50263233,1187,1187,1187,1187,0
20230911,193500,50263233,1187,1187,1187,1187,0
20230911,193400,50263233,1187,1187,1187,1187,0
20230911,193300,50263233,1187,1187,1187,1187,0
20230911,193200,50263233,1187,1187,1187,1187,0
20230911,193100,50263233,1187,1187,1187,1187,0
20230911,193000,50263233,1187,1187,1187,1187,0
20230911,192900,50263233,1187,1187,1187,1187,0
20230911,192800,50263233,1187,1187,1187,1187,0
20230911,192700,50263233,1187,1187,1187,1187,0
20230911,192600,50263233,1187,1187,1187,1187,0
20230911,192500,50263233,1187,1187,1187,1187,0
20230911,192400,50263233,1187,1187,1187,1187,0
20230911,192300,50263233,1187,1187,1187,1187,0
20230911,192200,50263233,1187,1187,1187,1187,0
20230911,192100,50263233,1187,1187,1187,1187,0
20230911,192000,50263233,1187,1187,1187,1187,0
20230911,191900,50263233,1187,1187,1187,1187,0
20230911,191800,50263233,1187,1187,1187,1187,0
20230911,191700,50263233,1187,1187,1187,1187,0
20230911,191600,50263233,1187,1187,1187,1187,283
20230911,191500,50263233,1187,1187,1187,1187,0
20230911,191400,50263233,1187,1187,1187,1187,0
20230911,191300,50263233,1187,1187,1187,1187,0
20230911,191200,50263233,1187,1187,1187,1187,0
20230911,191100,50263233,1187,1187,1187,1187,0
20230911,191000,50263233,1187,1187,1187,1187,0
20230911,190900,50263233,1187,1187,1187,1187,0
20230911,190800,50263233,1187,1187,1187,1187,0
20230911,190700,50263233,1187,1187,1187,1187,0
20230911,190600,50263233,1187,1187,1187,1187,0
20230911,190500,50263233,1187,1187,1187,1187,0
20230911,190400,50263233,1187,1187,1187,1187,0
20230911,190300,50263233,1187,1187,1187,1187,0
20230911,190200,50263233,1187,1187,1187,1187,0
20230911,190100,50263233,1187,1187,1187,1187,0
20230911,190000,50263233,1187,1187,1187,1187,0
20230911,185900,50263233,1187,1187,1187,1187,0
20230911,185800,50263233,1187,1187,1187,1187,0
20230911,185700,50263233,1187,1187,1187,1187,0
20230911,185600,50263233,1187,1187,1187,1187,0
20230911,185500,50263233,1187,1187,1187,1187,0
20230911,185400,50263233,1187,1187,1187,1187,0
20230911,185300,50263233,1187,1187,1187,1187,0
20230911,185200,50263233,1187,1187,1187,1187,0
20230911,185100,50263233,1187,1187,1187,1187,0
20230911,185000,50263233,1187,1187,1187,1187,0
20230911,184900,50263233,1187,1187,1187,1187,0
20230911,184800,50263233,1187,1187,1187,1187,0
20230911,184700,50263233,1187,1187,1187,1187,0
20230911,184600,50263233,1187,1187,1187,1187,283
20230911,184500,50263233,1187,1187,1187,1187,0
20230911,184400,50263233,1187,1187,1187,1187,0
20230911,184300,50263233,1187,1187,1187,1187,0
20230911,184200,50263233,1187,1187,1187,1187,0
20230911,184100,50263233,1187,1187,1187,1187,0
20230911,184000,50263233,1187,1187,1187,1187,0
20230911,183900,50263233,1187,1187,1187,1187,0
20230911,183800,50263233,1187,1187,1187,1187,0
20230911,183700,50263233,1187,1187,1187,1187,0
20230911,183600,50263233,1187,1187,1187,1187,0
20230911,183500,50263233,1187,1187,1187,1187,0
20230911,183400,50263233,1187,1187,1187,1187,0
20230911,183300,50263233,1187,1187,1187,1187,0
20230911,183200,50263233,1187,1187,1187,1187,0
20230911,183100,50263233,1187,1187,1187,1187,0
20230911,183000,50263233,1187,1187,1187,1187,0
20230911,182900,50263233,1187,1187,1187,1187,0
20230911,182800,50263233,1187,1187,1187,1187,0
20230911,182700,50263233,1187,1187,1187,1187,0
20230911,182600,50263233,1187,1187,1187,1187,0
20230911,182500,50263233,1187,1187,1187,1187,0
20230911,182400,50263233,1187,1187,1187,1187,0
20230911,182300,50263233,1187,1187,1187,1187,0
20230911,182200,50263233,1187,1187,1187,1187,0
20230911,182100,50263233,1187,1187,1187,1187,0
20230911,182000,50263233,1187,1187,1187,1187,0
20230911,181900,50263233,1187,1187,1187,1187,0
20230911,181800,50263233,1187,1187,1187,1187,0
20230911,181700,50263233,1187,1187,1187,1187,0
20230911,181600,50263233,1187,1187,1187,1187,283
20230911,181500,50263233,1187,1187,1187,1187,0
20230911,181400,50263233,1187,1187,1187,1187,0
20230911,181300,50263233,1187,1187,1187,1187,0
20230911,181200,50263233,1187,1187,1187,1187,0
20230911,181100,50263233,1187,1187,1187,1187,0
20230911,181000,50263233,1187,1187,1187,1187,0
20230911,180900,50263233,1187,1187,1187,1187,0
20230911,180800,50263233,1187,1187,1187,1187,0
20230911,180700,50263233,1187,1187,1187,1187,0
20230911,180600,50263233,1187,1187,1187,1187,0
20230911,180500,50263233,1187,1187,1187,1187,0
20230911,180400,50263233,1187,1187,1187,1187,0
20230911,180300,50263233,1187,1187,1187,1187,0
20230911,180200,50263233,1187,1187,1187,1187,0
20230911,180100,50263233,1187,1187,1187,1187,0
20230911,180000,50263233,1187,1187,1187,1187,0
20230911,175900,50263233,1187,1187,1187,1187,0
20230911,175800,50263233,1187,1187,1187,1187,0
20230911,175700,50263233,1187,1187,1187,1187,0
20230911,175600,50263233,1187,1187,1187,1187,0
20230911,175500,50263233,1187,1187,1187,1187,0
20230911,175400,50263233,1187,1187,1187,1187,0
20230911,175300,50263233,1187,1187,1187,1187,0
20230911,175200,50263233,1187,1187,1187,1187,0
20230911,175100,50263233,1187,1187,1187,1187,0
20230911,175000,50263233,1187,1187,1187,1187,0
20230911,174900,50263233,1187,1187,1187,1187,0
20230911,174800,50263233,1187,1187,1187,1187,0
20230911,174700,50263233,1187,1187,1187,1187,0
20230911,174600,50263233,1187,1187,1187,1187,283
20230911,174500,50263233,1187,1187,1187,1187,0
20230911,174400,50263233,1187,1187,1187,1187,0
20230911,174300,50263233,1187,1187,1187,1187,0
20230911,174200,50263233,1187,1187,1187,1187,0
20230911,174100,50263233,1187,1187,1187,1187,0
20230911,174000,50263233,1187,1187,1187,1187,0
20230911,173900,50263233,1187,1187,1187,1187,0
20230911,173800,50263233,1187,1187,1187,1187,0
20230911,173700,50263233,1187,1187,1187,1187,0
20230911,173600,50263233,1187,1187,1187,1187,0
20230911,173500,50263233,1187,1187,1187,1187,0
20230911,173400,50263233,1187,1187,1187,1187,0
20230911,173300,50263233,1187,1187,1187,1187,0
20230911,173200,50263233,1187,1187,1187,1187,0
20230911,173100,50263233,1187,1187,1187,1187,0
20230911,173000,50263233,1187,1187,1187,1187,0
20230911,172900,50263233,1187,1187,1187,1187,0
20230911,172800,50263233,1187,1187,1187,1187,0
20230911,172700,50263233,1187,1187,1187,1187,0
20230911,172600,50263233,1187,1187,1187,1187,0
20230911,172500,50263233,1187,1187,1187,1187,0
20230911,172400,50263233,1187,1187,1187,1187,0
20230911,172300,50263233,1187,1187,1187,1187,0
20230911,172200,50263233,1187,1187,1187,1187,0
20230911,172100,50263233,1187,1187,1187,1187,0
20230911,172000,50263233,1187,1187,1187,1187,0
20230911,171900,50263233,1187,1187,1187,1187,0
20230911,171800,50263233,1187,1187,1187,1187,0
20230911,171700,50263233,1187,1187,1187,1187,0
20230911,171600,50263233,1187,1187,1187,1187,283
20230911,171500,50263233,1187,1187,1187,1187,0
20230911,171400,50263233,1187,1187,1187,1187,0
20230911,171300,50263233,1187,1187,1187,1187,0
20230911,171200,50263233,1187,1187,1187,1187,0
20230911,171100,50263233,1187,1187,1187,1187,0
20230911,171000,50263233,1187,1187,1187,1187,0
20230911,170900,50263233,1187,1187,1187,1187,0
20230911,170800,50263233,1187,1187,1187,1187,0
20230911,170700,50263233,1187,1187,1187,1187,0
20230911,170600,50263233,1187,1187,1187,1187,0
20230911,170500,50263233,1187,1187,1187,1187,0
20230911,170400,50263233,1187,1187,1187,1187,0
20230911,170300,50263233,1187,1187,1187,1187,0
20230911,170200,50263233,1187,1187,1187,1187,0
20230911,170100,50263233,1187,1187,1187,1187,0
20230911,170000,50263233,1187,1187,1187,1187,0
20230911,165900,50263233,1187,1187,1187,1187,0
20230911,165800,50263233,1187,1187,1187,1187,0
20230911,165700,50263233,1187,1187,1187,1187,0
20230911,165600,50263233,1187,1187,1187,1187,0
20230911,165500,50263233,1187,1187,1187,1187,0
20230911,165400,50263233,1187,1187,1187,1187,0
20230911,165300,50263233,1187,1187,1187,1187,0
20230911,165200,50263233,1187,1187,1187,1187,0
20230911,165100,50263233,1187,1187,1187,1187,0
20230911,165000,50263233,1187,1187,1187,1187,0
20230911,164900,50263233,1187,1187,1187,1187,0
20230911,164800,50263233,1187,1187,1187,1187,0
20230911,164700,50263233,1187,1187,1187,1187,0
20230911,164600,50263233,1187,1187,1187,1187,283
20230911,164500,50263233,1187,1187,1187,1187,0
20230911,164400,50263233,1187,1187,1187,1187,0
20230911,164300,50263233,1187,1187,1187,1187,0
20230911,164200,50263233,1187,1187,1187,1187,0
20230911,164100,50263233,1187,1187,1187,1187,0
20230911,164000,50263233,1187,1187,1187,1187,0
20230911,163900,50263233,1187,1187,1187,1187,0
20230911,163800,50263233,1187,1187,1187,1187,0
20230911,163700,50263233,1187,1187,1187,1187,0
20230911,163600,50263233,1187,1187,1187,1187,0
20230911,163500,50263233,1187,1187,1187,1187,0
20230911,163400,50263233,1187,1187,1187,1187,0
20230911,163300,50263233,1187,1187,1187,1187,0
20230911,163200,50263233,1187,1187,1187,1187,0
20230911,163100,50263233,1187,1187,1187,1187,0
20230911,163000,50263233,1187,1187,1187,1187,0
20230911,162900,50263233,1187,1187,1187,1187,0
20230911,162800,50263233,1187,1187,1187,1187,0
20230911,162700,50263233,1187,1187,1187,1187,0
20230911,162600,50263233,1187,1187,1187,1187,0
20230911,162500,50263233,1187,1187,1187,1187,0
20230911,162400,50263233,1187,1187,1187,1187,0
20230911,162300,50263233,1187,1187,1187,1187,0
20230911,162200,50263233,1187,1187,1187,1187,0
20230911,162100,50263233,1187,1187,1187,1187,0
20230911,162000,50263233,1187,1187,1187,1187,0
20230911,161900,50263233,1187,1187,1187,1187,0
20230911,161800,50263233,1187,1187,1187,1187,0
20230911,161700,50263233,1187,1187,1187,1187,0
20230911,161600,50263233,1187,1187,1187,1187,283
20230911,161500,50263233,1187,1187,1187,1187,0
20230911,161400,50263233,1187,1187,1187,1187,0
20230911,161300,50263233,1187,1187,1187,1187,0
20230911,161200,50263233,1187,1187,1187,1187,0
20230911,161100,50263233,1187,1187,1187,1187,0
20230911,161000,50263233,1187,1187,1187,1187,0
20230911,160900,50263233,1187,1187,1187,1187,0
20230911,160800,50263233,1187,1187,1187,1187,0
20230911,160700,50263233,1187,1187,1187,1187,0
20230911,160600,50263233,1187,1187,1187,1187,0
20230911,160500,50263233,1187,1187,1187,1187,0
20230911,160400,50263233,1187,1187,1187,1187,0
20230911,160300,50263233,1187,1187,1187,1187,0
20230911,160200,50263233,1187,1187,1187,1187,0
20230911,160100,50263233,1187,1187,1187,1187,0
20230911,160000,50263233,1187,1187,1187,1187,0
20230911,155900,50263233,1187,1187,1187,1187,0
20230911,155800,50263233,1187,1187,1187,1187,0
20230911,155700,50263233,1187,1187,1187,1187,0
20230911,155600,50263233,1187,1187,1187,1187,0
20230911,155500,50263233,1187,1187,1187,1187,0
20230911,155400,50263233,1187,1187,1187,1187,0
20230911,155300,50263233,1187,1187,1187,1187,0
20230911,155200,50263233,1187,1187,1187,1187,0
20230911,155100,50263233,1187,1187,1187,1187,0
20230911,155000,50263233,1187,1187,1187,1187,0
20230911,154900,50263233,1187,1187,1187,1187,0
20230911,154800,50263233,1187,1187,1187,1187,0
20230911,154700,50263233,1187,1187,1187,1187,0
20230911,154600,50263233,1187,1187,1187,1187,283
20230911,154500,50263233,1187,1187,1187,1187,0
20230911,154400,50263233,1187,1187,1187,1187,0
20230911,154300,50263233,1187,1187,1187,1187,0
20230911,154200,50263233,1187,1187,1187,1187,0
20230911,154100,50263233,1187,1187,1187,1187,0
20230911,154000,50263233,1187,1187,1187,1187,0
20230911,153900,50263233,1187,1187,1187,1187,0
20230911,153800,50263233,1187,1187,1187,1187,0
20230911,153700,50263233,1187,1187,1187,1187,0
20230911,153600,50263233,1187,1187,1187,1187,0
20230911,153500,50263233,1187,1187,1187,1187,0
20230911,153400,50263233,1187,1187,1187,1187,0
20230911,153300,50263233,1187,1187,1187,1187,0
20230911,153200,50263233,1187,1187,1187,1187,0
20230911,153100,50263233,1187,1187,1187,1187,0
20230911,153000,50263233,1187,1187,1187,1187,283
20230911,152900,49927312,1186,1186,1186,1186,0
20230911,152800,49927312,1186,1186,1186,1186,0
20230911,152700,49927312,1186,1186,1186,1186,0
20230911,152600,49927312,1186,1186,1186,1186,0
20230911,152500,49927312,1186,1186,1186,1186,0
20230911,152400,49927312,1186,1186,1186,1186,0
20230911,152300,49927312,1186,1186,1186,1186,0
20230911,152200,49927312,1186,1186,1186,1186,0
20230911,152100,49927312,1186,1186,1186,1186,0
20230911,152000,49927312,1186,1186,1186,1186,0
20230911,151900,49927312,1186,1182,1186,1182,3642
20230911,151800,45622464,1182,1182,1182,1182,0
20230911,151700,45622464,1182,1182,1182,1182,0
20230911,151600,45622464,1182,1182,1182,1182,0
20230911,151500,45622464,1182,1182,1182,1182,0
20230911,151400,45622464,1182,1182,1182,1182,0
20230911,151300,45622464,1182,1182,1182,1182,0
20230911,151200,45622464,1182,1182,1182,1182,0
20230911,151100,45622464,1182,1182,1182,1182,0
20230911,151000,45622464,1182,1182,1182,1182,0
20230911,150900,45622464,1182,1182,1182,1182,0
20230911,150800,45622464,1182,1182,1182,1182,0
20230911,150700,45622464,1182,1182,1182,1182,0
20230911,150600,45622464,1182,1182,1182,1182,0
20230911,150500,45622464,1182,1182,1182,1182,0
20230911,150400,45622464,1182,1182,1182,1182,0
20230911,150300,45622464,1182,1182,1182,1182,0
20230911,150200,45622464,1182,1182,1182,1182,0
20230911,150100,45622464,1182,1182,1182,1182,0
20230911,150000,45622464,1182,1182,1182,1182,0
20230911,145900,45622464,1182,1182,1182,1182,0
20230911,145800,45622464,1182,1182,1182,1182,10
20230911,145700,45610644,1180,1180,1180,1180,0
20230911,145600,45610644,1180,1180,1180,1180,862
20230911,145500,44593484,1181,1181,1181,1181,0
20230911,145400,44593484,1181,1181,1181,1181,0
20230911,145300,44593484,1181,1181,1181,1181,0
20230911,145200,44593484,1181,1181,1181,1181,790
20230911,145100,43660494,1181,1181,1181,1181,345
20230911,145000,43253049,1180,1180,1180,1180,2600
20230911,144900,40185049,1181,1181,1181,1181,0
20230911,144800,40185049,1181,1181,1181,1181,0
20230911,144700,40185049,1181,1181,1181,1181,38
20230911,144600,40140171,1180,1180,1180,1180,0
20230911,144500,40140171,1180,1180,1180,1180,0
20230911,144400,40140171,1180,1180,1180,1180,31
20230911,144300,40103591,1180,1180,1180,1180,0
20230911,144200,40103591,1180,1180,1180,1180,0
20230911,144100,40103591,1180,1180,1180,1180,6
20230911,144000,40096511,1180,1180,1180,1180,6
20230911,143900,40089431,1180,1180,1180,1180,163
20230911,143800,39897091,1180,1180,1180,1180,11
20230911,143700,39884111,1180,1180,1180,1180,315
20230911,143600,39512411,1181,1181,1181,1181,0
20230911,143500,39512411,1181,1181,1181,1181,0
20230911,143400,39512411,1181,1181,1181,1181,0
20230911,143300,39512411,1181,1181,1181,1181,1889
20230911,143200,37281502,1182,1182,1182,1182,121
20230911,143100,37138480,1182,1182,1182,1182,0
20230911,143000,37138480,1182,1182,1182,1182,0
20230911,142900,37138480,1182,1182,1182,1182,0
20230911,142800,37138480,1182,1182,1182,1182,0
20230911,142700,37138480,1182,1182,1182,1182,0
20230911,142600,37138480,1182,1182,1182,1182,0
20230911,142500,37138480,1182,1185,1185,1182,61
20230911,142400,37066201,1186,1186,1186,1186,0
20230911,142300,37066201,1186,1186,1186,1186,0
20230911,142200,37066201,1186,1186,1186,1186,0
20230911,142100,37066201,1186,1186,1186,1186,0
20230911,142000,37066201,1186,1186,1186,1186,0
20230911,141900,37066201,1186,1186,1186,1186,0
20230911,141800,37066201,1186,1186,1186,1186,0
20230911,141700,37066201,1186,1186,1186,1186,0
20230911,141600,37066201,1186,1186,1186,1186,0
20230911,141500,37066201,1186,1186,1186,1186,0
20230911,141400,37066201,1186,1186,1186,1186,0
20230911,141300,37066201,1186,1186,1186,1186,0
20230911,141200,37066201,1186,1186,1186,1186,0
20230911,141100,37066201,1186,1186,1186,1186,0
20230911,141000,37066201,1186,1186,1186,1186,0
20230911,140900,37066201,1186,1183,1186,1183,2
20230911,140800,37063832,1182,1182,1182,1182,0
20230911,140700,37063832,1182,1182,1182,1182,0
20230911,140600,37063832,1182,1182,1182,1182,0
20230911,140500,37063832,1182,1182,1182,1182,0
20230911,140400,37063832,1182,1182,1182,1182,0
20230911,140300,37063832,1182,1182,1182,1182,0
20230911,140200,37063832,1182,1182,1182,1182,0
20230911,140100,37063832,1182,1182,1182,1182,0
20230911,140000,37063832,1182,1182,1182,1182,0
20230911,135900,37063832,1182,1182,1182,1182,0
20230911,135800,37063832,1182,1182,1182,1182,1
20230911,135700,37062650,1183,1183,1183,1183,0
20230911,135600,37062650,1183,1183,1183,1183,0
20230911,135500,37062650,1183,1183,1183,1183,0
20230911,135400,37062650,1183,1183,1183,1183,0
20230911,135300,37062650,1183,1183,1183,1183,0
20230911,135200,37062650,1183,1183,1183,1183,0
20230911,135100,37062650,1183,1183,1183,1183,0
20230911,135000,37062650,1183,1183,1183,1183,0
20230911,134900,37062650,1183,1183,1183,1183,1444
20230911,134800,35354398,1183,1183,1183,1183,0
20230911,134700,35354398,1183,1183,1183,1183,0
20230911,134600,35354398,1183,1183,1183,1183,0
20230911,134500,35354398,1183,1183,1183,1183,0
20230911,134400,35354398,1183,1183,1183,1183,1
20230911,134300,35353215,1182,1182,1182,1182,0
20230911,134200,35353215,1182,1182,1182,1182,1
20230911,134100,35352033,1182,1182,1182,1182,0
20230911,134000,35352033,1182,1182,1182,1182,0
20230911,133900,35352033,1182,1182,1182,1182,0
20230911,133800,35352033,1182,1182,1182,1182,0
20230911,133700,35352033,1182,1182,1182,1182,0
20230911,133600,35352033,1182,1182,1182,1182,0
20230911,133500,35352033,1182,1182,1182,1182,0
20230911,133400,35352033,1182,1182,1182,1182,0
20230911,133300,35352033,1182,1182,1182,1182,0
20230911,133200,35352033,1182,1182,1182,1182,0
20230911,133100,35352033,1182,1182,1182,1182,0
20230911,133000,35352033,1182,1182,1182,1182,0
20230911,132900,35352033,1182,1182,1182,1182,0
20230911,132800,35352033,1182,1182,1182,1182,0
20230911,132700,35352033,1182,1182,1182,1182,0
20230911,132600,35352033,1182,1182,1182,1182,0
20230911,132500,35352033,1182,1182,1182,1182,0
20230911,132400,35352033,1182,1182,1182,1182,0
20230911,132300,35352033,1182,1182,1182,1182,0
20230911,132200,35352033,1182,1182,1182,1182,0
20230911,132100,35352033,1182,1182,1182,1182,0
20230911,132000,35352033,1182,1182,1182,1182,0
20230911,131900,35352033,1182,1182,1182,1182,0
20230911,131800,35352033,1182,1182,1182,1182,0
20230911,131700,35352033,1182,1182,1182,1182,0
20230911,131600,35352033,1182,1182,1182,1182,0
20230911,131500,35352033,1182,1182,1182,1182,0
20230911,131400,35352033,1182,1182,1182,1182,0
20230911,131300,35352033,1182,1182,1182,1182,0
20230911,131200,35352033,1182,1182,1182,1182,0
20230911,131100,35352033,1182,1182,1182,1182,0
20230911,131000,35352033,1182,1182,1182,1182,0
20230911,130900,35352033,1182,1182,1182,1182,0
20230911,130800,35352033,1182,1182,1182,1182,438
20230911,130700,34834317,1183,1183,1183,1183,0
20230911,130600,34834317,1183,1183,1183,1183,0
20230911,130500,34834317,1183,1183,1183,1183,0
20230911,130400,34834317,1183,1183,1183,1183,0
20230911,130300,34834317,1183,1183,1183,1183,0
20230911,130200,34834317,1183,1183,1183,1183,0
20230911,130100,34834317,1183,1183,1183,1183,0
20230911,130000,34834317,1183,1183,1183,1183,0
20230911,125900,34834317,1183,1183,1183,1183,0
20230911,125800,34834317,1183,1183,1183,1183,0
20230911,125700,34834317,1183,1183,1183,1183,0
20230911,125600,34834317,1183,1183,1183,1183,0
20230911,125500,34834317,1183,1183,1183,1183,0
20230911,125400,34834317,1183,1183,1183,1183,0
20230911,125300,34834317,1183,1183,1183,1183,0
20230911,125200,34834317,1183,1183,1183,1183,0
20230911,125100,34834317,1183,1183,1183,1183,0
20230911,125000,34834317,1183,1183,1183,1183,0
20230911,124900,34834317,1183,1183,1183,1183,0
20230911,124800,34834317,1183,1183,1183,1183,0
20230911,124700,34834317,1183,1183,1183,1183,0
20230911,124600,34834317,1183,1183,1183,1183,0
20230911,124500,34834317,1183,1183,1183,1183,180
20230911,124400,34621377,1182,1182,1182,1182,0
20230911,124300,34621377,1182,1182,1182,1182,0
20230911,124200,34621377,1182,1182,1182,1182,0
20230911,124100,34621377,1182,1182,1182,1182,0
20230911,124000,34621377,1182,1182,1182,1182,0
20230911,123900,34621377,1182,1182,1182,1182,0
20230911,123800,34621377,1182,1182,1182,1182,0
20230911,123700,34621377,1182,1182,1182,1182,0
20230911,123600,34621377,1182,1182,1182,1182,0
20230911,123500,34621377,1182,1182,1182,1182,0
20230911,123400,34621377,1182,1182,1182,1182,0
20230911,123300,34621377,1182,1182,1182,1182,1
20230911,123200,34620195,1183,1183,1183,1183,0
20230911,123100,34620195,1183,1183,1183,1183,0
20230911,123000,34620195,1183,1183,1183,1183,0
20230911,122900,34620195,1183,1183,1183,1183,0
20230911,122800,34620195,1183,1183,1183,1183,0
20230911,122700,34620195,1183,1183,1183,1183,0
20230911,122600,34620195,1183,1183,1183,1183,0
20230911,122500,34620195,1183,1183,1183,1183,0
20230911,122400,34620195,1183,1183,1183,1183,0
20230911,122300,34620195,1183,1183,1183,1183,0
20230911,122200,34620195,1183,1183,1183,1183,0
20230911,122100,34620195,1183,1183,1183,1183,0
20230911,122000,34620195,1183,1183,1183,1183,0
20230911,121900,34620195,1183,1183,1183,1183,0
20230911,121800,34620195,1183,1183,1183,1183,0
20230911,121700,34620195,1183,1183,1183,1183,0
20230911,121600,34620195,1183,1183,1183,1183,0
20230911,121500,34620195,1183,1183,1183,1183,0
20230911,121400,34620195,1183,1183,1183,1183,0
20230911,121300,34620195,1183,1183,1183,1183,0
20230911,121200,34620195,1183,1183,1183,1183,0
20230911,121100,34620195,1183,1183,1183,1183,0
20230911,121000,34620195,1183,1183,1183,1181,8018
20230911,120900,25149801,1182,1183,1183,1182,7016
20230911,120800,16856873,1182,1182,1182,1182,0
20230911,120700,16856873,1182,1182,1182,1182,0
20230911,120600,16856873,1182,1182,1182,1182,0
20230911,120500,16856873,1182,1182,1182,1182,0
20230911,120400,16856873,1182,1182,1182,1182,0
20230911,120300,16856873,1182,1182,1182,1182,0
20230911,120200,16856873,1182,1182,1182,1182,0
20230911,120100,16856873,1182,1182,1182,1182,0
20230911,120000,16856873,1182,1182,1182,1182,0
20230911,115900,16856873,1182,1182,1182,1182,0
20230911,115800,16856873,1182,1183,1183,1182,460
20230911,115700,16312781,1184,1184,1184,1184,1
20230911,115600,16311597,1188,1188,1188,1188,0
20230911,115500,16311597,1188,1188,1188,1188,0
20230911,115400,16311597,1188,1188,1188,1188,0
20230911,115300,16311597,1188,1188,1188,1188,37
20230911,115200,16267641,1189,1189,1189,1189,0
20230911,115100,16267641,1189,1189,1189,1189,0
20230911,115000,16267641,1189,1189,1189,1189,0
20230911,114900,16267641,1189,1189,1189,1189,0
20230911,114800,16267641,1189,1189,1189,1189,0
20230911,114700,16267641,1189,1189,1189,1189,0
20230911,114600,16267641,1189,1189,1189,1189,0
20230911,114500,16267641,1189,1189,1189,1189,1
20230911,114400,16266452,1188,1188,1188,1188,0
20230911,114300,16266452,1188,1188,1188,1188,0
20230911,114200,16266452,1188,1188,1188,1188,0
20230911,114100,16266452,1188,1188,1188,1188,0
20230911,114000,16266452,1188,1188,1188,1188,0
20230911,113900,16266452,1188,1188,1188,1188,0
20230911,113800,16266452,1188,1188,1188,1188,0
20230911,113700,16266452,1188,1188,1188,1188,7
20230911,113600,16258136,1188,1188,1188,1188,0
20230911,113500,16258136,1188,1188,1188,1188,0
20230911,113400,16258136,1188,1188,1188,1188,0
20230911,113300,16258136,1188,1188,1188,1188,0
20230911,113200,16258136,1188,1188,1188,1188,0
20230911,113100,16258136,1188,1188,1188,1188,0
20230911,113000,16258136,1188,1188,1188,1188,0
20230911,112900,16258136,1188,1188,1188,1188,0
20230911,112800,16258136,1188,1188,1188,1188,0
20230911,112700,16258136,1188,1188,1188,1188,0
20230911,112600,16258136,1188,1188,1188,1188,0
20230911,112500,16258136,1188,1188,1188,1188,1
20230911,112400,16256948,1188,1188,1188,1188,0
20230911,112300,16256948,1188,1188,1188,1188,0
20230911,112200,16256948,1188,1188,1188,1188,0
20230911,112100,16256948,1188,1188,1188,1188,0
20230911,112000,16256948,1188,1188,1188,1188,0
20230911,111900,16256948,1188,1188,1188,1188,0
20230911,111800,16256948,1188,1188,1188,1188,0
20230911,111700,16256948,1188,1188,1188,1188,0
20230911,111600,16256948,1188,1188,1188,1188,0
20230911,111500,16256948,1188,1188,1188,1188,0
20230911,111400,16256948,1188,1188,1188,1188,0
20230911,111300,16256948,1188,1188,1188,1188,0
20230911,111200,16256948,1188,1188,1188,1188,0
20230911,111100,16256948,1188,1188,1188,1188,0
20230911,111000,16256948,1188,1188,1188,1188,1
20230911,110900,16255760,1183,1183,1183,1183,0
20230911,110800,16255760,1183,1183,1183,1183,1
20230911,110700,16254577,1190,1190,1190,1190,0
20230911,110600,16254577,1190,1190,1190,1190,0
20230911,110500,16254577,1190,1190,1190,1190,0
20230911,110400,16254577,1190,1190,1190,1190,0
20230911,110300,16254577,1190,1190,1190,1190,0
20230911,110200,16254577,1190,1190,1190,1190,0
20230911,110100,16254577,1190,1190,1190,1190,10
20230911,110000,16242677,1190,1190,1190,1190,0
20230911,105900,16242677,1190,1190,1190,1190,0
20230911,105800,16242677,1190,1190,1190,1190,0
20230911,105700,16242677,1190,1190,1190,1190,0
20230911,105600,16242677,1190,1190,1190,1190,0
20230911,105500,16242677,1190,1190,1190,1190,0
20230911,105400,16242677,1190,1190,1190,1190,0
20230911,105300,16242677,1190,1190,1190,1190,0
20230911,105200,16242677,1190,1190,1190,1190,0
20230911,105100,16242677,1190,1190,1190,1190,0
20230911,105000,16242677,1190,1190,1190,1190,0
20230911,104900,16242677,1190,1190,1190,1190,423
20230911,104800,15739307,1189,1189,1189,1189,0
20230911,104700,15739307,1189,1189,1189,1189,0
20230911,104600,15739307,1189,1189,1189,1189,0
20230911,104500,15739307,1189,1189,1189,1189,0
20230911,104400,15739307,1189,1189,1189,1189,0
20230911,104300,15739307,1189,1189,1189,1189,0
20230911,104200,15739307,1189,1189,1189,1189,0
20230911,104100,15739307,1189,1189,1189,1189,0
20230911,104000,15739307,1189,1189,1189,1189,0
20230911,103900,15739307,1189,1189,1189,1189,18
20230911,103800,15717905,1189,1189,1189,1189,1928
20230911,103700,13425513,1189,1189,1189,1189,1
20230911,103600,13424324,1190,1190,1190,1190,0
20230911,103500,13424324,1190,1190,1190,1190,0
20230911,103400,13424324,1190,1190,1190,1190,3
20230911,103300,13420754,1190,1190,1190,1190,0
20230911,103200,13420754,1190,1190,1190,1190,0
20230911,103100,13420754,1190,1190,1190,1190,0
20230911,103000,13420754,1190,1190,1190,1190,0
20230911,102900,13420754,1190,1190,1190,1190,0
20230911,102800,13420754,1190,1190,1190,1190,0
20230911,102700,13420754,1190,1190,1190,1190,0
20230911,102600,13420754,1190,1189,1190,1189,1001
20230911,102500,12229565,1189,1189,1189,1189,0
20230911,102400,12229565,1189,1189,1189,1189,0
20230911,102300,12229565,1189,1189,1189,1189,72
20230911,102200,12143957,1189,1189,1189,1189,1
20230911,102100,12142768,1182,1182,1182,1182,0
20230911,102000,12142768,1182,1182,1182,1182,0
20230911,101900,12142768,1182,1182,1182,1182,0
20230911,101800,12142768,1182,1185,1185,1182,3000
20230911,101700,8594503,1195,1195,1195,1195,0
20230911,101600,8594503,1195,1195,1195,1195,0
20230911,101500,8594503,1195,1195,1195,1195,2
20230911,101400,8592113,1197,1197,1197,1197,0
20230911,101300,8592113,1197,1197,1197,1197,0
20230911,101200,8592113,1197,1197,1197,1197,0
20230911,101100,8592113,1197,1197,1197,1197,0
20230911,101000,8592113,1197,1197,1197,1197,0
20230911,100900,8592113,1197,1194,1197,1194,3
20230911,100800,8588526,1183,1183,1183,1183,0
20230911,100700,8588526,1183,1183,1183,1183,0
20230911,100600,8588526,1183,1187,1187,1183,3000
20230911,100500,5033522,1199,1199,1199,1199,0
20230911,100400,5033522,1199,1199,1199,1199,0
20230911,100300,5033522,1199,1199,1199,1199,0
20230911,100200,5033522,1199,1199,1199,1199,0
20230911,100100,5033522,1199,1199,1199,1199,0
20230911,100000,5033522,1199,1199,1199,1199,0
20230911,095900,5033522,1199,1199,1199,1199,0
20230911,095800,5033522,1199,1199,1199,1199,0
20230911,095700,5033522,1199,1189,1199,1188,68
20230911,095600,4952708,1200,1200,1200,1200,0
20230911,095500,4952708,1200,1200,1200,1200,0
20230911,095400,4952708,1200,1200,1200,1200,1
20230911,095300,4951508,1200,1200,1200,1200,0
20230911,095200,4951508,1200,1200,1200,1200,0
20230911,095100,4951508,1200,1200,1200,1200,0
20230911,095000,4951508,1200,1200,1200,1200,0
20230911,094900,4951508,1200,1200,1200,1200,12
20230911,094800,4937108,1200,1200,1200,1200,4
20230911,094700,4932308,1200,1200,1200,1200,0
20230911,094600,4932308,1200,1198,1200,1198,2
20230911,094500,4929910,1188,1188,1188,1188,0
20230911,094400,4929910,1188,1188,1188,1188,1
20230911,094300,4928722,1196,1195,1196,1195,81
20230911,094200,4831882,1195,1195,1195,1195,0
20230911,094100,4831882,1195,1195,1195,1195,1
20230911,094000,4830687,1195,1186,1195,1186,424
20230911,093900,4326996,1185,1185,1185,1185,0
20230911,093800,4326996,1185,1184,1185,1184,417
20230911,093700,3833025,1184,1184,1184,1184,22
20230911,093600,3806977,1184,1184,1184,1184,0
20230911,093500,3806977,1184,1184,1184,1184,0
20230911,093400,3806977,1184,1184,1184,1184,2
20230911,093300,3804609,1185,1185,1185,1185,0
20230911,093200,3804609,1185,1185,1185,1185,164
20230911,093100,3610269,1185,1185,1185,1185,0
20230911,093000,3610269,1185,1185,1185,1185,0
20230911,092900,3610269,1185,1185,1185,1185,0
20230911,092800,3610269,1185,1185,1185,1185,0
20230911,092700,3610269,1185,1185,1185,1185,0
20230911,092600,3610269,1185,1185,1185,1185,10
20230911,092500,3598419,1186,1186,1186,1186,0
20230911,092400,3598419,1186,1186,1186,1186,0
20230911,092300,3598419,1186,1186,1186,1186,0
20230911,092200,3598419,1186,1186,1186,1186,0
20230911,092100,3598419,1186,1186,1186,1186,0
20230911,092000,3598419,1186,1186,1186,1186,0
20230911,091900,3598419,1186,1186,1186,1186,0
20230911,091800,3598419,1186,1186,1186,1186,0
20230911,091700,3598419,1186,1186,1186,1186,0
20230911,091600,3598419,1186,1186,1186,1186,1
20230911,091500,3597233,1182,1182,1182,1182,0
20230911,091400,3597233,1182,1182,1182,1182,0
20230911,091300,3597233,1182,1182,1182,1182,0
20230911,091200,3597233,1182,1182,1182,1182,0
20230911,091100,3597233,1182,1182,1182,1182,0
20230911,091000,3597233,1182,1182,1182,1182,0
20230911,090900,3597233,1182,1183,1183,1182,941
20230911,090800,2484970,1187,1187,1187,1187,0
20230911,090700,2484970,1187,1187,1187,1187,0
20230911,090600,2484970,1187,1187,1187,1187,0
20230911,090500,2484970,1187,1187,1187,1187,309
20230911,090400,2118187,1187,1187,1187,1187,0
20230911,090300,2118187,1187,1187,1187,1187,0
20230911,090200,2118187,1187,1187,1187,1187,107
20230911,090100,1991178,1187,1187,1187,1187,1
20230911,090000,1989991,1193,1193,1194,1193,1668