KissMeData/044480/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,191400,31169435,1270,1270,1270,1270,1001
20230919,191300,31169435,1270,1270,1270,1270,0
20230919,191200,31169435,1270,1270,1270,1270,0
20230919,191100,31169435,1270,1270,1270,1270,0
20230919,191000,31169435,1270,1270,1270,1270,0
20230919,190900,31169435,1270,1270,1270,1270,0
20230919,190800,31169435,1270,1270,1270,1270,0
20230919,190700,31169435,1270,1270,1270,1270,0
20230919,190600,31169435,1270,1270,1270,1270,0
20230919,190500,31169435,1270,1270,1270,1270,0
20230919,190400,31169435,1270,1270,1270,1270,0
20230919,190300,31169435,1270,1270,1270,1270,0
20230919,190200,31169435,1270,1270,1270,1270,0
20230919,190100,31169435,1270,1270,1270,1270,0
20230919,190000,31169435,1270,1270,1270,1270,0
20230919,185900,31169435,1270,1270,1270,1270,0
20230919,185800,31169435,1270,1270,1270,1270,0
20230919,185700,31169435,1270,1270,1270,1270,0
20230919,185600,31169435,1270,1270,1270,1270,0
20230919,185500,31169435,1270,1270,1270,1270,0
20230919,185400,31169435,1270,1270,1270,1270,0
20230919,185300,31169435,1270,1270,1270,1270,0
20230919,185200,31169435,1270,1270,1270,1270,0
20230919,185100,31169435,1270,1270,1270,1270,0
20230919,185000,31169435,1270,1270,1270,1270,0
20230919,184900,31169435,1270,1270,1270,1270,0
20230919,184800,31169435,1270,1270,1270,1270,0
20230919,184700,31169435,1270,1270,1270,1270,0
20230919,184600,31169435,1270,1270,1270,1270,0
20230919,184500,31169435,1270,1270,1270,1270,0
20230919,184400,31169435,1270,1270,1270,1270,1001
20230919,184300,31169435,1270,1270,1270,1270,0
20230919,184200,31169435,1270,1270,1270,1270,0
20230919,184100,31169435,1270,1270,1270,1270,0
20230919,184000,31169435,1270,1270,1270,1270,0
20230919,183900,31169435,1270,1270,1270,1270,0
20230919,183800,31169435,1270,1270,1270,1270,0
20230919,183700,31169435,1270,1270,1270,1270,0
20230919,183600,31169435,1270,1270,1270,1270,0
20230919,183500,31169435,1270,1270,1270,1270,0
20230919,183400,31169435,1270,1270,1270,1270,0
20230919,183300,31169435,1270,1270,1270,1270,0
20230919,183200,31169435,1270,1270,1270,1270,0
20230919,183100,31169435,1270,1270,1270,1270,0
20230919,183000,31169435,1270,1270,1270,1270,0
20230919,182900,31169435,1270,1270,1270,1270,0
20230919,182800,31169435,1270,1270,1270,1270,0
20230919,182700,31169435,1270,1270,1270,1270,0
20230919,182600,31169435,1270,1270,1270,1270,0
20230919,182500,31169435,1270,1270,1270,1270,0
20230919,182400,31169435,1270,1270,1270,1270,0
20230919,182300,31169435,1270,1270,1270,1270,0
20230919,182200,31169435,1270,1270,1270,1270,0
20230919,182100,31169435,1270,1270,1270,1270,0
20230919,182000,31169435,1270,1270,1270,1270,0
20230919,181900,31169435,1270,1270,1270,1270,0
20230919,181800,31169435,1270,1270,1270,1270,0
20230919,181700,31169435,1270,1270,1270,1270,0
20230919,181600,31169435,1270,1270,1270,1270,0
20230919,181500,31169435,1270,1270,1270,1270,0
20230919,181400,31169435,1270,1270,1270,1270,1001
20230919,181300,31169435,1270,1270,1270,1270,0
20230919,181200,31169435,1270,1270,1270,1270,0
20230919,181100,31169435,1270,1270,1270,1270,0
20230919,181000,31169435,1270,1270,1270,1270,0
20230919,180900,31169435,1270,1270,1270,1270,0
20230919,180800,31169435,1270,1270,1270,1270,0
20230919,180700,31169435,1270,1270,1270,1270,0
20230919,180600,31169435,1270,1270,1270,1270,0
20230919,180500,31169435,1270,1270,1270,1270,0
20230919,180400,31169435,1270,1270,1270,1270,0
20230919,180300,31169435,1270,1270,1270,1270,0
20230919,180200,31169435,1270,1270,1270,1270,0
20230919,180100,31169435,1270,1270,1270,1270,0
20230919,180000,31169435,1270,1270,1270,1270,0
20230919,175900,31169435,1270,1270,1270,1270,0
20230919,175800,31169435,1270,1270,1270,1270,0
20230919,175700,31169435,1270,1270,1270,1270,0
20230919,175600,31169435,1270,1270,1270,1270,0
20230919,175500,31169435,1270,1270,1270,1270,0
20230919,175400,31169435,1270,1270,1270,1270,0
20230919,175300,31169435,1270,1270,1270,1270,0
20230919,175200,31169435,1270,1270,1270,1270,0
20230919,175100,31169435,1270,1270,1270,1270,0
20230919,175000,31169435,1270,1270,1270,1270,0
20230919,174900,31169435,1270,1270,1270,1270,0
20230919,174800,31169435,1270,1270,1270,1270,0
20230919,174700,31169435,1270,1270,1270,1270,0
20230919,174600,31169435,1270,1270,1270,1270,0
20230919,174500,31169435,1270,1270,1270,1270,0
20230919,174400,31169435,1270,1270,1270,1270,1001
20230919,174300,31169435,1270,1270,1270,1270,0
20230919,174200,31169435,1270,1270,1270,1270,0
20230919,174100,31169435,1270,1270,1270,1270,0
20230919,174000,31169435,1270,1270,1270,1270,0
20230919,173900,31169435,1270,1270,1270,1270,0
20230919,173800,31169435,1270,1270,1270,1270,0
20230919,173700,31169435,1270,1270,1270,1270,0
20230919,173600,31169435,1270,1270,1270,1270,0
20230919,173500,31169435,1270,1270,1270,1270,0
20230919,173400,31169435,1270,1270,1270,1270,0
20230919,173300,31169435,1270,1270,1270,1270,0
20230919,173200,31169435,1270,1270,1270,1270,0
20230919,173100,31169435,1270,1270,1270,1270,0
20230919,173000,31169435,1270,1270,1270,1270,0
20230919,172900,31169435,1270,1270,1270,1270,0
20230919,172800,31169435,1270,1270,1270,1270,0
20230919,172700,31169435,1270,1270,1270,1270,0
20230919,172600,31169435,1270,1270,1270,1270,0
20230919,172500,31169435,1270,1270,1270,1270,0
20230919,172400,31169435,1270,1270,1270,1270,0
20230919,172300,31169435,1270,1270,1270,1270,0
20230919,172200,31169435,1270,1270,1270,1270,0
20230919,172100,31169435,1270,1270,1270,1270,0
20230919,172000,31169435,1270,1270,1270,1270,0
20230919,171900,31169435,1270,1270,1270,1270,0
20230919,171800,31169435,1270,1270,1270,1270,0
20230919,171700,31169435,1270,1270,1270,1270,0
20230919,171600,31169435,1270,1270,1270,1270,0
20230919,171500,31169435,1270,1270,1270,1270,0
20230919,171400,31169435,1270,1270,1270,1270,1001
20230919,171300,31169435,1270,1270,1270,1270,0
20230919,171200,31169435,1270,1270,1270,1270,0
20230919,171100,31169435,1270,1270,1270,1270,0
20230919,171000,31169435,1270,1270,1270,1270,0
20230919,170900,31169435,1270,1270,1270,1270,0
20230919,170800,31169435,1270,1270,1270,1270,0
20230919,170700,31169435,1270,1270,1270,1270,0
20230919,170600,31169435,1270,1270,1270,1270,0
20230919,170500,31169435,1270,1270,1270,1270,0
20230919,170400,31169435,1270,1270,1270,1270,0
20230919,170300,31169435,1270,1270,1270,1270,0
20230919,170200,31169435,1270,1270,1270,1270,0
20230919,170100,31169435,1270,1270,1270,1270,0
20230919,170000,31169435,1270,1270,1270,1270,0
20230919,165900,31169435,1270,1270,1270,1270,0
20230919,165800,31169435,1270,1270,1270,1270,0
20230919,165700,31169435,1270,1270,1270,1270,0
20230919,165600,31169435,1270,1270,1270,1270,0
20230919,165500,31169435,1270,1270,1270,1270,0
20230919,165400,31169435,1270,1270,1270,1270,0
20230919,165300,31169435,1270,1270,1270,1270,0
20230919,165200,31169435,1270,1270,1270,1270,0
20230919,165100,31169435,1270,1270,1270,1270,0
20230919,165000,31169435,1270,1270,1270,1270,0
20230919,164900,31169435,1270,1270,1270,1270,0
20230919,164800,31169435,1270,1270,1270,1270,0
20230919,164700,31169435,1270,1270,1270,1270,0
20230919,164600,31169435,1270,1270,1270,1270,0
20230919,164500,31169435,1270,1270,1270,1270,0
20230919,164400,31169435,1270,1270,1270,1270,1001
20230919,164300,31169435,1270,1270,1270,1270,0
20230919,164200,31169435,1270,1270,1270,1270,0
20230919,164100,31169435,1270,1270,1270,1270,0
20230919,164000,31169435,1270,1270,1270,1270,0
20230919,163900,31169435,1270,1270,1270,1270,0
20230919,163800,31169435,1270,1270,1270,1270,0
20230919,163700,31169435,1270,1270,1270,1270,0
20230919,163600,31169435,1270,1270,1270,1270,0
20230919,163500,31169435,1270,1270,1270,1270,0
20230919,163400,31169435,1270,1270,1270,1270,0
20230919,163300,31169435,1270,1270,1270,1270,0
20230919,163200,31169435,1270,1270,1270,1270,0
20230919,163100,31169435,1270,1270,1270,1270,0
20230919,163000,31169435,1270,1270,1270,1270,0
20230919,162900,31169435,1270,1270,1270,1270,0
20230919,162800,31169435,1270,1270,1270,1270,0
20230919,162700,31169435,1270,1270,1270,1270,0
20230919,162600,31169435,1270,1270,1270,1270,0
20230919,162500,31169435,1270,1270,1270,1270,0
20230919,162400,31169435,1270,1270,1270,1270,0
20230919,162300,31169435,1270,1270,1270,1270,0
20230919,162200,31169435,1270,1270,1270,1270,0
20230919,162100,31169435,1270,1270,1270,1270,0
20230919,162000,31169435,1270,1270,1270,1270,0
20230919,161900,31169435,1270,1270,1270,1270,0
20230919,161800,31169435,1270,1270,1270,1270,0
20230919,161700,31169435,1270,1270,1270,1270,0
20230919,161600,31169435,1270,1270,1270,1270,0
20230919,161500,31169435,1270,1270,1270,1270,0
20230919,161400,31169435,1270,1270,1270,1270,1001
20230919,161300,31169435,1270,1270,1270,1270,0
20230919,161200,31169435,1270,1270,1270,1270,0
20230919,161100,31169435,1270,1270,1270,1270,0
20230919,161000,31169435,1270,1270,1270,1270,0
20230919,160900,31169435,1270,1270,1270,1270,0
20230919,160800,31169435,1270,1270,1270,1270,0
20230919,160700,31169435,1270,1270,1270,1270,0
20230919,160600,31169435,1270,1270,1270,1270,0
20230919,160500,31169435,1270,1270,1270,1270,0
20230919,160400,31169435,1270,1270,1270,1270,0
20230919,160300,31169435,1270,1270,1270,1270,0
20230919,160200,31169435,1270,1270,1270,1270,0
20230919,160100,31169435,1270,1270,1270,1270,0
20230919,160000,31169435,1270,1270,1270,1270,0
20230919,155900,31169435,1270,1270,1270,1270,0
20230919,155800,31169435,1270,1270,1270,1270,0
20230919,155700,31169435,1270,1270,1270,1270,0
20230919,155600,31169435,1270,1270,1270,1270,0
20230919,155500,31169435,1270,1270,1270,1270,0
20230919,155400,31169435,1270,1270,1270,1270,0
20230919,155300,31169435,1270,1270,1270,1270,0
20230919,155200,31169435,1270,1270,1270,1270,0
20230919,155100,31169435,1270,1270,1270,1270,0
20230919,155000,31169435,1270,1270,1270,1270,0
20230919,154900,31169435,1270,1270,1270,1270,0
20230919,154800,31169435,1270,1270,1270,1270,0
20230919,154700,31169435,1270,1270,1270,1270,0
20230919,154600,31169435,1270,1270,1270,1270,0
20230919,154500,31169435,1270,1270,1270,1270,0
20230919,154400,31169435,1270,1270,1270,1270,1001
20230919,154300,31169435,1270,1270,1270,1270,0
20230919,154200,31169435,1270,1270,1270,1270,0
20230919,154100,31169435,1270,1270,1270,1270,0
20230919,154000,31169435,1270,1270,1270,1270,0
20230919,153900,31169435,1270,1270,1270,1270,0
20230919,153800,31169435,1270,1270,1270,1270,0
20230919,153700,31169435,1270,1270,1270,1270,0
20230919,153600,31169435,1270,1270,1270,1270,0
20230919,153500,31169435,1270,1270,1270,1270,0
20230919,153400,31169435,1270,1270,1270,1270,0
20230919,153300,31169435,1270,1270,1270,1270,0
20230919,153200,31169435,1270,1270,1270,1270,0
20230919,153100,31169435,1270,1270,1270,1270,0
20230919,153000,31169435,1270,1270,1270,1270,1001
20230919,152900,29898165,1280,1280,1280,1280,0
20230919,152800,29898165,1280,1280,1280,1280,0
20230919,152700,29898165,1280,1280,1280,1280,0
20230919,152600,29898165,1280,1280,1280,1280,0
20230919,152500,29898165,1280,1280,1280,1280,0
20230919,152400,29898165,1280,1280,1280,1280,0
20230919,152300,29898165,1280,1280,1280,1280,0
20230919,152200,29898165,1280,1280,1280,1280,0
20230919,152100,29898165,1280,1280,1280,1280,0
20230919,152000,29898165,1280,1280,1280,1280,0
20230919,151900,29898165,1280,1280,1280,1280,0
20230919,151800,29898165,1280,1272,1280,1272,2
20230919,151700,29895613,1272,1272,1272,1272,0
20230919,151600,29895613,1272,1272,1272,1272,0
20230919,151500,29895613,1272,1272,1272,1272,3
20230919,151400,29891797,1272,1272,1272,1272,10
20230919,151300,29879077,1272,1272,1272,1272,146
20230919,151200,29693365,1272,1271,1272,1271,113
20230919,151100,29549642,1272,1272,1272,1272,0
20230919,151000,29549642,1272,1272,1272,1272,0
20230919,150900,29549642,1272,1272,1272,1272,0
20230919,150800,29549642,1272,1272,1272,1272,1
20230919,150700,29548370,1272,1272,1272,1272,200
20230919,150600,29293970,1272,1272,1272,1272,1
20230919,150500,29292698,1272,1272,1272,1272,0
20230919,150400,29292698,1272,1272,1272,1272,5
20230919,150300,29286338,1272,1272,1272,1272,0
20230919,150200,29286338,1272,1272,1272,1272,0
20230919,150100,29286338,1272,1272,1272,1272,0
20230919,150000,29286338,1272,1272,1272,1272,0
20230919,145900,29286338,1272,1272,1272,1272,0
20230919,145800,29286338,1272,1272,1272,1272,65
20230919,145700,29203658,1272,1272,1272,1272,0
20230919,145600,29203658,1272,1272,1272,1272,0
20230919,145500,29203658,1272,1272,1272,1272,734
20230919,145400,28270010,1280,1280,1280,1280,0
20230919,145300,28270010,1280,1280,1280,1280,0
20230919,145200,28270010,1280,1280,1280,1280,0
20230919,145100,28270010,1280,1280,1280,1280,1
20230919,145000,28268730,1280,1280,1280,1280,0
20230919,144900,28268730,1280,1280,1280,1280,0
20230919,144800,28268730,1280,1280,1280,1280,0
20230919,144700,28268730,1280,1280,1280,1280,0
20230919,144600,28268730,1280,1280,1280,1280,0
20230919,144500,28268730,1280,1280,1280,1280,0
20230919,144400,28268730,1280,1280,1280,1280,0
20230919,144300,28268730,1280,1280,1280,1280,1
20230919,144200,28267450,1272,1272,1272,1272,0
20230919,144100,28267450,1272,1272,1272,1272,0
20230919,144000,28267450,1272,1272,1272,1272,1
20230919,143900,28266178,1280,1280,1280,1280,0
20230919,143800,28266178,1280,1280,1280,1280,0
20230919,143700,28266178,1280,1280,1280,1280,0
20230919,143600,28266178,1280,1280,1280,1280,0
20230919,143500,28266178,1280,1280,1280,1280,0
20230919,143400,28266178,1280,1280,1280,1280,300
20230919,143300,27882178,1280,1280,1280,1280,0
20230919,143200,27882178,1280,1280,1280,1280,0
20230919,143100,27882178,1280,1280,1280,1280,0
20230919,143000,27882178,1280,1280,1280,1280,0
20230919,142900,27882178,1280,1280,1280,1280,0
20230919,142800,27882178,1280,1280,1280,1280,65
20230919,142700,27798978,1279,1279,1279,1279,0
20230919,142600,27798978,1279,1279,1279,1279,0
20230919,142500,27798978,1279,1279,1279,1279,0
20230919,142400,27798978,1279,1279,1279,1279,0
20230919,142300,27798978,1279,1279,1279,1279,0
20230919,142200,27798978,1279,1279,1279,1279,0
20230919,142100,27798978,1279,1279,1279,1279,0
20230919,142000,27798978,1279,1279,1279,1279,0
20230919,141900,27798978,1279,1279,1279,1279,0
20230919,141800,27798978,1279,1279,1279,1279,0
20230919,141700,27798978,1279,1279,1279,1279,0
20230919,141600,27798978,1279,1279,1279,1279,0
20230919,141500,27798978,1279,1279,1279,1279,172
20230919,141400,27578990,1279,1279,1279,1279,25
20230919,141300,27547015,1279,1279,1279,1279,0
20230919,141200,27547015,1279,1279,1279,1279,0
20230919,141100,27547015,1279,1279,1279,1279,0
20230919,141000,27547015,1279,1279,1279,1279,0
20230919,140900,27547015,1279,1279,1279,1279,0
20230919,140800,27547015,1279,1279,1279,1279,0
20230919,140700,27547015,1279,1279,1279,1279,0
20230919,140600,27547015,1279,1279,1279,1279,0
20230919,140500,27547015,1279,1279,1279,1279,0
20230919,140400,27547015,1279,1279,1279,1279,0
20230919,140300,27547015,1279,1279,1279,1279,0
20230919,140200,27547015,1279,1279,1279,1279,0
20230919,140100,27547015,1279,1279,1279,1279,0
20230919,140000,27547015,1279,1279,1279,1279,8
20230919,135900,27536783,1279,1279,1279,1279,7
20230919,135800,27527830,1279,1280,1280,1279,211
20230919,135700,27257896,1279,1279,1279,1279,0
20230919,135600,27257896,1279,1279,1279,1279,11
20230919,135500,27243827,1279,1279,1279,1279,10
20230919,135400,27231037,1279,1279,1279,1279,281
20230919,135300,26871638,1279,1279,1279,1279,0
20230919,135200,26871638,1279,1279,1279,1279,0
20230919,135100,26871638,1279,1279,1279,1279,0
20230919,135000,26871638,1279,1279,1279,1279,0
20230919,134900,26871638,1279,1279,1279,1279,0
20230919,134800,26871638,1279,1279,1279,1279,0
20230919,134700,26871638,1279,1279,1279,1279,0
20230919,134600,26871638,1279,1279,1279,1279,0
20230919,134500,26871638,1279,1279,1279,1279,0
20230919,134400,26871638,1279,1279,1279,1279,12
20230919,134300,26856290,1279,1279,1279,1279,11
20230919,134200,26842221,1279,1278,1279,1278,317
20230919,134100,26436787,1279,1279,1279,1279,0
20230919,134000,26436787,1279,1279,1279,1279,0
20230919,133900,26436787,1279,1279,1279,1279,0
20230919,133800,26436787,1279,1279,1279,1279,0
20230919,133700,26436787,1279,1279,1279,1279,0
20230919,133600,26436787,1279,1279,1279,1279,0
20230919,133500,26436787,1279,1279,1279,1279,0
20230919,133400,26436787,1279,1279,1279,1279,0
20230919,133300,26436787,1279,1279,1279,1279,0
20230919,133200,26436787,1279,1279,1279,1279,0
20230919,133100,26436787,1279,1279,1279,1279,0
20230919,133000,26436787,1279,1279,1279,1279,0
20230919,132900,26436787,1279,1279,1279,1279,0
20230919,132800,26436787,1279,1279,1279,1279,200
20230919,132700,26180987,1279,1279,1279,1279,0
20230919,132600,26180987,1279,1279,1279,1279,0
20230919,132500,26180987,1279,1279,1279,1279,0
20230919,132400,26180987,1279,1279,1279,1279,0
20230919,132300,26180987,1279,1279,1279,1279,0
20230919,132200,26180987,1279,1279,1279,1279,0
20230919,132100,26180987,1279,1279,1279,1279,0
20230919,132000,26180987,1279,1279,1279,1279,0
20230919,131900,26180987,1279,1279,1279,1279,0
20230919,131800,26180987,1279,1279,1279,1279,0
20230919,131700,26180987,1279,1279,1279,1279,0
20230919,131600,26180987,1279,1279,1279,1279,0
20230919,131500,26180987,1279,1279,1279,1279,0
20230919,131400,26180987,1279,1279,1279,1279,0
20230919,131300,26180987,1279,1279,1279,1279,0
20230919,131200,26180987,1279,1279,1279,1279,0
20230919,131100,26180987,1279,1279,1279,1279,0
20230919,131000,26180987,1279,1279,1279,1279,0
20230919,130900,26180987,1279,1279,1279,1279,0
20230919,130800,26180987,1279,1279,1279,1279,0
20230919,130700,26180987,1279,1279,1279,1279,0
20230919,130600,26180987,1279,1279,1279,1279,0
20230919,130500,26180987,1279,1279,1279,1279,0
20230919,130400,26180987,1279,1279,1279,1279,0
20230919,130300,26180987,1279,1279,1279,1279,5
20230919,130200,26174592,1278,1278,1278,1278,0
20230919,130100,26174592,1278,1278,1278,1278,0
20230919,130000,26174592,1278,1278,1278,1278,95
20230919,125900,26053182,1278,1278,1278,1278,50
20230919,125800,25989282,1280,1280,1280,1280,0
20230919,125700,25989282,1280,1279,1280,1279,300
20230919,125600,25605337,1278,1278,1278,1278,0
20230919,125500,25605337,1278,1278,1278,1278,0
20230919,125400,25605337,1278,1278,1278,1278,0
20230919,125300,25605337,1278,1278,1278,1278,0
20230919,125200,25605337,1278,1278,1278,1278,0
20230919,125100,25605337,1278,1278,1278,1278,0
20230919,125000,25605337,1278,1278,1278,1278,0
20230919,124900,25605337,1278,1278,1278,1278,0
20230919,124800,25605337,1278,1278,1278,1278,0
20230919,124700,25605337,1278,1278,1278,1278,50
20230919,124600,25541437,1278,1278,1278,1278,0
20230919,124500,25541437,1278,1278,1278,1278,0
20230919,124400,25541437,1278,1278,1278,1278,0
20230919,124300,25541437,1278,1278,1278,1278,0
20230919,124200,25541437,1278,1278,1278,1278,0
20230919,124100,25541437,1278,1278,1278,1278,0
20230919,124000,25541437,1278,1278,1278,1278,0
20230919,123900,25541437,1278,1278,1278,1278,0
20230919,123800,25541437,1278,1278,1278,1278,0
20230919,123700,25541437,1278,1278,1278,1278,0
20230919,123600,25541437,1278,1278,1278,1278,0
20230919,123500,25541437,1278,1278,1278,1278,1
20230919,123400,25540159,1270,1270,1270,1270,0
20230919,123300,25540159,1270,1270,1270,1270,0
20230919,123200,25540159,1270,1270,1270,1270,0
20230919,123100,25540159,1270,1270,1270,1270,0
20230919,123000,25540159,1270,1270,1270,1270,0
20230919,122900,25540159,1270,1270,1270,1270,0
20230919,122800,25540159,1270,1270,1270,1270,200
20230919,122700,25286159,1270,1270,1270,1270,0
20230919,122600,25286159,1270,1270,1270,1270,0
20230919,122500,25286159,1270,1270,1270,1270,0
20230919,122400,25286159,1270,1270,1270,1270,1
20230919,122300,25284889,1279,1279,1279,1279,0
20230919,122200,25284889,1279,1279,1279,1279,0
20230919,122100,25284889,1279,1279,1279,1279,22
20230919,122000,25256751,1280,1280,1280,1280,0
20230919,121900,25256751,1280,1280,1280,1280,0
20230919,121800,25256751,1280,1280,1280,1280,0
20230919,121700,25256751,1280,1280,1280,1280,0
20230919,121600,25256751,1280,1280,1280,1280,0
20230919,121500,25256751,1280,1280,1280,1280,0
20230919,121400,25256751,1280,1280,1280,1280,193
20230919,121300,25009711,1280,1280,1280,1280,157
20230919,121200,24808751,1280,1280,1280,1280,0
20230919,121100,24808751,1280,1280,1280,1280,0
20230919,121000,24808751,1280,1280,1280,1280,0
20230919,120900,24808751,1280,1280,1280,1280,0
20230919,120800,24808751,1280,1280,1280,1280,1
20230919,120700,24807471,1279,1279,1279,1279,0
20230919,120600,24807471,1279,1279,1279,1279,0
20230919,120500,24807471,1279,1279,1279,1279,0
20230919,120400,24807471,1279,1279,1279,1279,0
20230919,120300,24807471,1279,1279,1279,1279,0
20230919,120200,24807471,1279,1279,1279,1279,0
20230919,120100,24807471,1279,1279,1279,1279,0
20230919,120000,24807471,1279,1279,1279,1279,0
20230919,115900,24807471,1279,1279,1279,1279,0
20230919,115800,24807471,1279,1279,1279,1279,0
20230919,115700,24807471,1279,1279,1279,1279,1
20230919,115600,24806192,1280,1279,1280,1279,13
20230919,115500,24789553,1280,1279,1280,1278,17
20230919,115400,24767801,1279,1282,1282,1279,21
20230919,115300,24740882,1278,1278,1278,1278,16
20230919,115200,24720434,1283,1283,1283,1283,0
20230919,115100,24720434,1283,1283,1283,1283,0
20230919,115000,24720434,1283,1283,1283,1283,0
20230919,114900,24720434,1283,1283,1283,1283,0
20230919,114800,24720434,1283,1283,1283,1283,0
20230919,114700,24720434,1283,1283,1283,1283,0
20230919,114600,24720434,1283,1283,1283,1283,0
20230919,114500,24720434,1283,1283,1283,1283,0
20230919,114400,24720434,1283,1283,1283,1283,0
20230919,114300,24720434,1283,1283,1283,1283,0
20230919,114200,24720434,1283,1283,1283,1283,0
20230919,114100,24720434,1283,1283,1283,1283,0
20230919,114000,24720434,1283,1283,1283,1283,0
20230919,113900,24720434,1283,1283,1283,1283,0
20230919,113800,24720434,1283,1283,1283,1283,0
20230919,113700,24720434,1283,1283,1283,1283,0
20230919,113600,24720434,1283,1283,1283,1283,0
20230919,113500,24720434,1283,1283,1283,1283,0
20230919,113400,24720434,1283,1283,1283,1283,0
20230919,113300,24720434,1283,1283,1283,1283,0
20230919,113200,24720434,1283,1283,1283,1283,0
20230919,113100,24720434,1283,1268,1283,1264,3496
20230919,113000,20293876,1268,1268,1268,1268,0
20230919,112900,20293876,1268,1268,1268,1268,0
20230919,112800,20293876,1268,1268,1268,1268,0
20230919,112700,20293876,1268,1268,1268,1268,0
20230919,112600,20293876,1268,1268,1268,1268,0
20230919,112500,20293876,1268,1268,1268,1268,54
20230919,112400,20225404,1268,1268,1268,1268,0
20230919,112300,20225404,1268,1268,1268,1268,0
20230919,112200,20225404,1268,1268,1268,1268,0
20230919,112100,20225404,1268,1268,1268,1268,0
20230919,112000,20225404,1268,1268,1268,1268,0
20230919,111900,20225404,1268,1268,1268,1268,0
20230919,111800,20225404,1268,1268,1268,1268,0
20230919,111700,20225404,1268,1268,1268,1268,0
20230919,111600,20225404,1268,1268,1268,1268,0
20230919,111500,20225404,1268,1268,1268,1268,0
20230919,111400,20225404,1268,1268,1268,1268,0
20230919,111300,20225404,1268,1268,1268,1268,0
20230919,111200,20225404,1268,1268,1268,1268,0
20230919,111100,20225404,1268,1268,1268,1268,0
20230919,111000,20225404,1268,1273,1273,1257,662
20230919,110900,19387777,1274,1275,1275,1274,511
20230919,110800,18736752,1277,1277,1277,1277,119
20230919,110700,18584789,1279,1279,1279,1279,0
20230919,110600,18584789,1279,1279,1279,1279,21
20230919,110500,18557930,1280,1280,1280,1280,0
20230919,110400,18557930,1280,1280,1280,1280,0
20230919,110300,18557930,1280,1280,1280,1280,0
20230919,110200,18557930,1280,1280,1280,1280,0
20230919,110100,18557930,1280,1280,1280,1280,0
20230919,110000,18557930,1280,1280,1280,1280,1
20230919,105900,18556650,1280,1280,1280,1280,0
20230919,105800,18556650,1280,1280,1280,1280,0
20230919,105700,18556650,1280,1280,1280,1280,0
20230919,105600,18556650,1280,1280,1280,1280,0
20230919,105500,18556650,1280,1280,1280,1280,3
20230919,105400,18552810,1281,1281,1281,1281,8
20230919,105300,18542562,1283,1283,1283,1283,0
20230919,105200,18542562,1283,1283,1283,1283,0
20230919,105100,18542562,1283,1284,1284,1283,150
20230919,105000,18349963,1284,1284,1284,1284,30
20230919,104900,18311443,1285,1285,1285,1285,0
20230919,104800,18311443,1285,1285,1285,1285,0
20230919,104700,18311443,1285,1285,1285,1285,198
20230919,104600,18057013,1285,1285,1285,1285,7238
20230919,104500,8756183,1285,1287,1287,1285,1000
20230919,104400,7470572,1295,1295,1295,1295,0
20230919,104300,7470572,1295,1295,1295,1295,0
20230919,104200,7470572,1295,1295,1295,1295,0
20230919,104100,7470572,1295,1295,1295,1295,0
20230919,104000,7470572,1295,1295,1295,1295,0
20230919,103900,7470572,1295,1295,1295,1295,0
20230919,103800,7470572,1295,1295,1295,1295,0
20230919,103700,7470572,1295,1295,1295,1295,0
20230919,103600,7470572,1295,1295,1295,1295,0
20230919,103500,7470572,1295,1295,1295,1295,0
20230919,103400,7470572,1295,1295,1295,1295,0
20230919,103300,7470572,1295,1295,1295,1295,0
20230919,103200,7470572,1295,1295,1295,1295,0
20230919,103100,7470572,1295,1295,1295,1295,0
20230919,103000,7470572,1295,1295,1295,1295,0
20230919,102900,7470572,1295,1295,1295,1295,0
20230919,102800,7470572,1295,1295,1295,1295,0
20230919,102700,7470572,1295,1295,1295,1295,1
20230919,102600,7469277,1286,1286,1286,1286,0
20230919,102500,7469277,1286,1286,1286,1286,0
20230919,102400,7469277,1286,1286,1286,1286,0
20230919,102300,7469277,1286,1286,1286,1286,0
20230919,102200,7469277,1286,1286,1286,1286,0
20230919,102100,7469277,1286,1286,1286,1286,0
20230919,102000,7469277,1286,1286,1286,1286,871
20230919,101900,6349171,1285,1288,1288,1285,594
20230919,101800,5585765,1290,1290,1290,1290,570
20230919,101700,4850465,1291,1291,1291,1291,594
20230919,101600,4083611,1294,1294,1294,1294,61
20230919,101500,4004677,1294,1294,1294,1294,45
20230919,101400,3946447,1296,1296,1296,1296,0
20230919,101300,3946447,1296,1296,1296,1296,0
20230919,101200,3946447,1296,1296,1296,1296,0
20230919,101100,3946447,1296,1296,1296,1296,0
20230919,101000,3946447,1296,1296,1296,1296,0
20230919,100900,3946447,1296,1296,1296,1296,0
20230919,100800,3946447,1296,1296,1296,1296,0
20230919,100700,3946447,1296,1296,1296,1296,0
20230919,100600,3946447,1296,1296,1296,1296,0
20230919,100500,3946447,1296,1296,1296,1296,0
20230919,100400,3946447,1296,1296,1296,1296,0
20230919,100300,3946447,1296,1296,1296,1296,3
20230919,100200,3942559,1296,1296,1296,1296,0
20230919,100100,3942559,1296,1296,1296,1296,0
20230919,100000,3942559,1296,1296,1296,1296,0
20230919,095900,3942559,1296,1296,1296,1296,0
20230919,095800,3942559,1296,1296,1296,1296,0
20230919,095700,3942559,1296,1296,1296,1296,0
20230919,095600,3942559,1296,1296,1296,1296,0
20230919,095500,3942559,1296,1296,1296,1296,0
20230919,095400,3942559,1296,1296,1296,1296,0
20230919,095300,3942559,1296,1296,1296,1296,0
20230919,095200,3942559,1296,1296,1296,1296,0
20230919,095100,3942559,1296,1296,1296,1296,0
20230919,095000,3942559,1296,1296,1296,1296,0
20230919,094900,3942559,1296,1296,1296,1296,0
20230919,094800,3942559,1296,1296,1296,1296,0
20230919,094700,3942559,1296,1296,1296,1296,0
20230919,094600,3942559,1296,1296,1296,1296,0
20230919,094500,3942559,1296,1296,1296,1296,0
20230919,094400,3942559,1296,1296,1296,1296,0
20230919,094300,3942559,1296,1296,1296,1296,0
20230919,094200,3942559,1296,1296,1296,1296,0
20230919,094100,3942559,1296,1296,1296,1296,0
20230919,094000,3942559,1296,1296,1296,1296,0
20230919,093900,3942559,1296,1296,1296,1296,0
20230919,093800,3942559,1296,1296,1296,1296,0
20230919,093700,3942559,1296,1296,1296,1296,0
20230919,093600,3942559,1296,1296,1296,1296,0
20230919,093500,3942559,1296,1296,1296,1296,0
20230919,093400,3942559,1296,1296,1296,1296,0
20230919,093300,3942559,1296,1296,1296,1296,6
20230919,093200,3934783,1297,1297,1297,1297,0
20230919,093100,3934783,1297,1297,1297,1297,0
20230919,093000,3934783,1297,1297,1297,1297,0
20230919,092900,3934783,1297,1297,1297,1297,0
20230919,092800,3934783,1297,1297,1297,1297,0
20230919,092700,3934783,1297,1297,1297,1297,0
20230919,092600,3934783,1297,1297,1297,1297,0
20230919,092500,3934783,1297,1297,1297,1297,0
20230919,092400,3934783,1297,1297,1297,1297,0
20230919,092300,3934783,1297,1297,1297,1297,0
20230919,092200,3934783,1297,1297,1297,1297,0
20230919,092100,3934783,1297,1297,1297,1297,0
20230919,092000,3934783,1297,1297,1297,1297,0
20230919,091900,3934783,1297,1295,1297,1295,76
20230919,091800,3836233,1297,1297,1297,1297,0
20230919,091700,3836233,1297,1297,1297,1297,0
20230919,091600,3836233,1297,1297,1297,1297,0
20230919,091500,3836233,1297,1297,1297,1296,110
20230919,091400,3693566,1299,1299,1299,1299,0
20230919,091300,3693566,1299,1299,1299,1299,0
20230919,091200,3693566,1299,1299,1299,1299,0
20230919,091100,3693566,1299,1299,1299,1299,0
20230919,091000,3693566,1299,1289,1299,1289,2
20230919,090900,3690978,1287,1287,1287,1287,0
20230919,090800,3690978,1287,1289,1289,1287,2
20230919,090700,3688402,1301,1284,1301,1284,475
20230919,090600,3075628,1285,1278,1285,1278,500
20230919,090500,2435475,1278,1280,1280,1272,787
20230919,090400,1429740,1279,1279,1279,1279,0
20230919,090300,1429740,1279,1279,1279,1279,0
20230919,090200,1429740,1279,1279,1279,1279,0
20230919,090100,1429740,1279,1280,1280,1279,466
20230919,090000,833280,1280,1280,1280,1280,651