KissMeData/044480/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,191500,29433860,1275,1275,1275,1275,61
20230920,191400,29433860,1275,1275,1275,1275,0
20230920,191300,29433860,1275,1275,1275,1275,0
20230920,191200,29433860,1275,1275,1275,1275,0
20230920,191100,29433860,1275,1275,1275,1275,0
20230920,191000,29433860,1275,1275,1275,1275,0
20230920,190900,29433860,1275,1275,1275,1275,0
20230920,190800,29433860,1275,1275,1275,1275,0
20230920,190700,29433860,1275,1275,1275,1275,0
20230920,190600,29433860,1275,1275,1275,1275,0
20230920,190500,29433860,1275,1275,1275,1275,0
20230920,190400,29433860,1275,1275,1275,1275,0
20230920,190300,29433860,1275,1275,1275,1275,0
20230920,190200,29433860,1275,1275,1275,1275,0
20230920,190100,29433860,1275,1275,1275,1275,0
20230920,190000,29433860,1275,1275,1275,1275,0
20230920,185900,29433860,1275,1275,1275,1275,0
20230920,185800,29433860,1275,1275,1275,1275,0
20230920,185700,29433860,1275,1275,1275,1275,0
20230920,185600,29433860,1275,1275,1275,1275,0
20230920,185500,29433860,1275,1275,1275,1275,0
20230920,185400,29433860,1275,1275,1275,1275,0
20230920,185300,29433860,1275,1275,1275,1275,0
20230920,185200,29433860,1275,1275,1275,1275,0
20230920,185100,29433860,1275,1275,1275,1275,0
20230920,185000,29433860,1275,1275,1275,1275,0
20230920,184900,29433860,1275,1275,1275,1275,0
20230920,184800,29433860,1275,1275,1275,1275,0
20230920,184700,29433860,1275,1275,1275,1275,0
20230920,184600,29433860,1275,1275,1275,1275,0
20230920,184500,29433860,1275,1275,1275,1275,61
20230920,184400,29433860,1275,1275,1275,1275,0
20230920,184300,29433860,1275,1275,1275,1275,0
20230920,184200,29433860,1275,1275,1275,1275,0
20230920,184100,29433860,1275,1275,1275,1275,0
20230920,184000,29433860,1275,1275,1275,1275,0
20230920,183900,29433860,1275,1275,1275,1275,0
20230920,183800,29433860,1275,1275,1275,1275,0
20230920,183700,29433860,1275,1275,1275,1275,0
20230920,183600,29433860,1275,1275,1275,1275,0
20230920,183500,29433860,1275,1275,1275,1275,0
20230920,183400,29433860,1275,1275,1275,1275,0
20230920,183300,29433860,1275,1275,1275,1275,0
20230920,183200,29433860,1275,1275,1275,1275,0
20230920,183100,29433860,1275,1275,1275,1275,0
20230920,183000,29433860,1275,1275,1275,1275,0
20230920,182900,29433860,1275,1275,1275,1275,0
20230920,182800,29433860,1275,1275,1275,1275,0
20230920,182700,29433860,1275,1275,1275,1275,0
20230920,182600,29433860,1275,1275,1275,1275,0
20230920,182500,29433860,1275,1275,1275,1275,0
20230920,182400,29433860,1275,1275,1275,1275,0
20230920,182300,29433860,1275,1275,1275,1275,0
20230920,182200,29433860,1275,1275,1275,1275,0
20230920,182100,29433860,1275,1275,1275,1275,0
20230920,182000,29433860,1275,1275,1275,1275,0
20230920,181900,29433860,1275,1275,1275,1275,0
20230920,181800,29433860,1275,1275,1275,1275,0
20230920,181700,29433860,1275,1275,1275,1275,0
20230920,181600,29433860,1275,1275,1275,1275,0
20230920,181500,29433860,1275,1275,1275,1275,61
20230920,181400,29433860,1275,1275,1275,1275,0
20230920,181300,29433860,1275,1275,1275,1275,0
20230920,181200,29433860,1275,1275,1275,1275,0
20230920,181100,29433860,1275,1275,1275,1275,0
20230920,181000,29433860,1275,1275,1275,1275,0
20230920,180900,29433860,1275,1275,1275,1275,0
20230920,180800,29433860,1275,1275,1275,1275,0
20230920,180700,29433860,1275,1275,1275,1275,0
20230920,180600,29433860,1275,1275,1275,1275,0
20230920,180500,29433860,1275,1275,1275,1275,0
20230920,180400,29433860,1275,1275,1275,1275,0
20230920,180300,29433860,1275,1275,1275,1275,0
20230920,180200,29433860,1275,1275,1275,1275,0
20230920,180100,29433860,1275,1275,1275,1275,0
20230920,180000,29433860,1275,1275,1275,1275,0
20230920,175900,29433860,1275,1275,1275,1275,0
20230920,175800,29433860,1275,1275,1275,1275,0
20230920,175700,29433860,1275,1275,1275,1275,0
20230920,175600,29433860,1275,1275,1275,1275,0
20230920,175500,29433860,1275,1275,1275,1275,0
20230920,175400,29433860,1275,1275,1275,1275,0
20230920,175300,29433860,1275,1275,1275,1275,0
20230920,175200,29433860,1275,1275,1275,1275,0
20230920,175100,29433860,1275,1275,1275,1275,0
20230920,175000,29433860,1275,1275,1275,1275,0
20230920,174900,29433860,1275,1275,1275,1275,0
20230920,174800,29433860,1275,1275,1275,1275,0
20230920,174700,29433860,1275,1275,1275,1275,0
20230920,174600,29433860,1275,1275,1275,1275,0
20230920,174500,29433860,1275,1275,1275,1275,61
20230920,174400,29433860,1275,1275,1275,1275,0
20230920,174300,29433860,1275,1275,1275,1275,0
20230920,174200,29433860,1275,1275,1275,1275,0
20230920,174100,29433860,1275,1275,1275,1275,0
20230920,174000,29433860,1275,1275,1275,1275,0
20230920,173900,29433860,1275,1275,1275,1275,0
20230920,173800,29433860,1275,1275,1275,1275,0
20230920,173700,29433860,1275,1275,1275,1275,0
20230920,173600,29433860,1275,1275,1275,1275,0
20230920,173500,29433860,1275,1275,1275,1275,0
20230920,173400,29433860,1275,1275,1275,1275,0
20230920,173300,29433860,1275,1275,1275,1275,0
20230920,173200,29433860,1275,1275,1275,1275,0
20230920,173100,29433860,1275,1275,1275,1275,0
20230920,173000,29433860,1275,1275,1275,1275,0
20230920,172900,29433860,1275,1275,1275,1275,0
20230920,172800,29433860,1275,1275,1275,1275,0
20230920,172700,29433860,1275,1275,1275,1275,0
20230920,172600,29433860,1275,1275,1275,1275,0
20230920,172500,29433860,1275,1275,1275,1275,0
20230920,172400,29433860,1275,1275,1275,1275,0
20230920,172300,29433860,1275,1275,1275,1275,0
20230920,172200,29433860,1275,1275,1275,1275,0
20230920,172100,29433860,1275,1275,1275,1275,0
20230920,172000,29433860,1275,1275,1275,1275,0
20230920,171900,29433860,1275,1275,1275,1275,0
20230920,171800,29433860,1275,1275,1275,1275,0
20230920,171700,29433860,1275,1275,1275,1275,0
20230920,171600,29433860,1275,1275,1275,1275,0
20230920,171500,29433860,1275,1275,1275,1275,61
20230920,171400,29433860,1275,1275,1275,1275,0
20230920,171300,29433860,1275,1275,1275,1275,0
20230920,171200,29433860,1275,1275,1275,1275,0
20230920,171100,29433860,1275,1275,1275,1275,0
20230920,171000,29433860,1275,1275,1275,1275,0
20230920,170900,29433860,1275,1275,1275,1275,0
20230920,170800,29433860,1275,1275,1275,1275,0
20230920,170700,29433860,1275,1275,1275,1275,0
20230920,170600,29433860,1275,1275,1275,1275,0
20230920,170500,29433860,1275,1275,1275,1275,0
20230920,170400,29433860,1275,1275,1275,1275,0
20230920,170300,29433860,1275,1275,1275,1275,0
20230920,170200,29433860,1275,1275,1275,1275,0
20230920,170100,29433860,1275,1275,1275,1275,0
20230920,170000,29433860,1275,1275,1275,1275,0
20230920,165900,29433860,1275,1275,1275,1275,0
20230920,165800,29433860,1275,1275,1275,1275,0
20230920,165700,29433860,1275,1275,1275,1275,0
20230920,165600,29433860,1275,1275,1275,1275,0
20230920,165500,29433860,1275,1275,1275,1275,0
20230920,165400,29433860,1275,1275,1275,1275,0
20230920,165300,29433860,1275,1275,1275,1275,0
20230920,165200,29433860,1275,1275,1275,1275,0
20230920,165100,29433860,1275,1275,1275,1275,0
20230920,165000,29433860,1275,1275,1275,1275,0
20230920,164900,29433860,1275,1275,1275,1275,0
20230920,164800,29433860,1275,1275,1275,1275,0
20230920,164700,29433860,1275,1275,1275,1275,0
20230920,164600,29433860,1275,1275,1275,1275,0
20230920,164500,29433860,1275,1275,1275,1275,61
20230920,164400,29433860,1275,1275,1275,1275,0
20230920,164300,29433860,1275,1275,1275,1275,0
20230920,164200,29433860,1275,1275,1275,1275,0
20230920,164100,29433860,1275,1275,1275,1275,0
20230920,164000,29433860,1275,1275,1275,1275,0
20230920,163900,29433860,1275,1275,1275,1275,0
20230920,163800,29433860,1275,1275,1275,1275,0
20230920,163700,29433860,1275,1275,1275,1275,0
20230920,163600,29433860,1275,1275,1275,1275,0
20230920,163500,29433860,1275,1275,1275,1275,0
20230920,163400,29433860,1275,1275,1275,1275,0
20230920,163300,29433860,1275,1275,1275,1275,0
20230920,163200,29433860,1275,1275,1275,1275,0
20230920,163100,29433860,1275,1275,1275,1275,0
20230920,163000,29433860,1275,1275,1275,1275,0
20230920,162900,29433860,1275,1275,1275,1275,0
20230920,162800,29433860,1275,1275,1275,1275,0
20230920,162700,29433860,1275,1275,1275,1275,0
20230920,162600,29433860,1275,1275,1275,1275,0
20230920,162500,29433860,1275,1275,1275,1275,0
20230920,162400,29433860,1275,1275,1275,1275,0
20230920,162300,29433860,1275,1275,1275,1275,0
20230920,162200,29433860,1275,1275,1275,1275,0
20230920,162100,29433860,1275,1275,1275,1275,0
20230920,162000,29433860,1275,1275,1275,1275,0
20230920,161900,29433860,1275,1275,1275,1275,0
20230920,161800,29433860,1275,1275,1275,1275,0
20230920,161700,29433860,1275,1275,1275,1275,0
20230920,161600,29433860,1275,1275,1275,1275,0
20230920,161500,29433860,1275,1275,1275,1275,61
20230920,161400,29433860,1275,1275,1275,1275,0
20230920,161300,29433860,1275,1275,1275,1275,0
20230920,161200,29433860,1275,1275,1275,1275,0
20230920,161100,29433860,1275,1275,1275,1275,0
20230920,161000,29433860,1275,1275,1275,1275,0
20230920,160900,29433860,1275,1275,1275,1275,0
20230920,160800,29433860,1275,1275,1275,1275,0
20230920,160700,29433860,1275,1275,1275,1275,0
20230920,160600,29433860,1275,1275,1275,1275,0
20230920,160500,29433860,1275,1275,1275,1275,0
20230920,160400,29433860,1275,1275,1275,1275,0
20230920,160300,29433860,1275,1275,1275,1275,0
20230920,160200,29433860,1275,1275,1275,1275,0
20230920,160100,29433860,1275,1275,1275,1275,0
20230920,160000,29433860,1275,1275,1275,1275,0
20230920,155900,29433860,1275,1275,1275,1275,0
20230920,155800,29433860,1275,1275,1275,1275,0
20230920,155700,29433860,1275,1275,1275,1275,0
20230920,155600,29433860,1275,1275,1275,1275,0
20230920,155500,29433860,1275,1275,1275,1275,0
20230920,155400,29433860,1275,1275,1275,1275,0
20230920,155300,29433860,1275,1275,1275,1275,0
20230920,155200,29433860,1275,1275,1275,1275,0
20230920,155100,29433860,1275,1275,1275,1275,0
20230920,155000,29433860,1275,1275,1275,1275,0
20230920,154900,29433860,1275,1275,1275,1275,0
20230920,154800,29433860,1275,1275,1275,1275,0
20230920,154700,29433860,1275,1275,1275,1275,0
20230920,154600,29433860,1275,1275,1275,1275,0
20230920,154500,29433860,1275,1275,1275,1275,61
20230920,154400,29433860,1275,1275,1275,1275,0
20230920,154300,29433860,1275,1275,1275,1275,0
20230920,154200,29433860,1275,1275,1275,1275,0
20230920,154100,29433860,1275,1275,1275,1275,0
20230920,154000,29433860,1275,1275,1275,1275,0
20230920,153900,29433860,1275,1275,1275,1275,0
20230920,153800,29433860,1275,1275,1275,1275,0
20230920,153700,29433860,1275,1275,1275,1275,0
20230920,153600,29433860,1275,1275,1275,1275,0
20230920,153500,29433860,1275,1275,1275,1275,0
20230920,153400,29433860,1275,1275,1275,1275,0
20230920,153300,29433860,1275,1275,1275,1275,0
20230920,153200,29433860,1275,1275,1275,1275,0
20230920,153100,29433860,1275,1275,1275,1275,0
20230920,153000,29433860,1275,1275,1275,1275,61
20230920,152900,29356085,1274,1274,1274,1274,0
20230920,152800,29356085,1274,1274,1274,1274,0
20230920,152700,29356085,1274,1274,1274,1274,0
20230920,152600,29356085,1274,1274,1274,1274,0
20230920,152500,29356085,1274,1274,1274,1274,0
20230920,152400,29356085,1274,1274,1274,1274,0
20230920,152300,29356085,1274,1274,1274,1274,0
20230920,152200,29356085,1274,1274,1274,1274,0
20230920,152100,29356085,1274,1274,1274,1274,0
20230920,152000,29356085,1274,1274,1274,1274,0
20230920,151900,29356085,1274,1274,1274,1274,6
20230920,151800,29348441,1274,1274,1274,1274,0
20230920,151700,29348441,1274,1274,1274,1274,0
20230920,151600,29348441,1274,1274,1274,1274,8
20230920,151500,29338249,1274,1274,1274,1274,0
20230920,151400,29338249,1274,1274,1274,1274,0
20230920,151300,29338249,1274,1274,1274,1274,0
20230920,151200,29338249,1274,1274,1274,1274,0
20230920,151100,29338249,1274,1274,1274,1274,0
20230920,151000,29338249,1274,1274,1274,1274,0
20230920,150900,29338249,1274,1274,1274,1274,0
20230920,150800,29338249,1274,1274,1274,1274,0
20230920,150700,29338249,1274,1274,1274,1274,0
20230920,150600,29338249,1274,1274,1274,1274,0
20230920,150500,29338249,1274,1274,1274,1274,0
20230920,150400,29338249,1274,1274,1274,1274,0
20230920,150300,29338249,1274,1274,1274,1274,0
20230920,150200,29338249,1274,1274,1274,1274,0
20230920,150100,29338249,1274,1274,1274,1274,0
20230920,150000,29338249,1274,1274,1274,1274,0
20230920,145900,29338249,1274,1274,1274,1274,1
20230920,145800,29336975,1268,1274,1274,1268,66
20230920,145700,29252897,1276,1276,1276,1276,0
20230920,145600,29252897,1276,1276,1276,1276,0
20230920,145500,29252897,1276,1276,1276,1276,0
20230920,145400,29252897,1276,1276,1276,1276,0
20230920,145300,29252897,1276,1276,1276,1276,0
20230920,145200,29252897,1276,1276,1276,1276,0
20230920,145100,29252897,1276,1276,1276,1276,0
20230920,145000,29252897,1276,1276,1276,1276,0
20230920,144900,29252897,1276,1276,1276,1276,0
20230920,144800,29252897,1276,1276,1276,1276,0
20230920,144700,29252897,1276,1276,1276,1276,0
20230920,144600,29252897,1276,1276,1276,1276,0
20230920,144500,29252897,1276,1276,1276,1276,0
20230920,144400,29252897,1276,1276,1276,1276,0
20230920,144300,29252897,1276,1276,1276,1276,0
20230920,144200,29252897,1276,1276,1276,1276,0
20230920,144100,29252897,1276,1276,1276,1276,0
20230920,144000,29252897,1276,1276,1276,1276,0
20230920,143900,29252897,1276,1276,1276,1276,0
20230920,143800,29252897,1276,1276,1276,1276,0
20230920,143700,29252897,1276,1276,1276,1276,0
20230920,143600,29252897,1276,1276,1276,1276,0
20230920,143500,29252897,1276,1276,1276,1276,0
20230920,143400,29252897,1276,1276,1276,1276,0
20230920,143300,29252897,1276,1276,1276,1276,0
20230920,143200,29252897,1276,1276,1276,1276,0
20230920,143100,29252897,1276,1276,1276,1276,0
20230920,143000,29252897,1276,1271,1276,1271,996
20230920,142900,27983327,1271,1271,1271,1271,1
20230920,142800,27982056,1269,1269,1269,1269,65
20230920,142700,27899571,1268,1268,1268,1268,0
20230920,142600,27899571,1268,1268,1268,1268,0
20230920,142500,27899571,1268,1268,1268,1268,0
20230920,142400,27899571,1268,1268,1268,1268,0
20230920,142300,27899571,1268,1268,1268,1268,0
20230920,142200,27899571,1268,1268,1268,1268,0
20230920,142100,27899571,1268,1268,1268,1268,0
20230920,142000,27899571,1268,1268,1268,1268,0
20230920,141900,27899571,1268,1268,1268,1268,0
20230920,141800,27899571,1268,1268,1268,1268,128
20230920,141700,27737267,1268,1268,1268,1268,1
20230920,141600,27735999,1257,1269,1269,1257,5527
20230920,141500,20785667,1269,1269,1269,1269,0
20230920,141400,20785667,1269,1269,1269,1269,0
20230920,141300,20785667,1269,1269,1269,1269,0
20230920,141200,20785667,1269,1269,1269,1269,0
20230920,141100,20785667,1269,1269,1269,1269,0
20230920,141000,20785667,1269,1269,1269,1269,0
20230920,140900,20785667,1269,1270,1270,1269,252
20230920,140800,20465868,1270,1270,1270,1270,0
20230920,140700,20465868,1270,1270,1270,1270,0
20230920,140600,20465868,1270,1270,1270,1270,0
20230920,140500,20465868,1270,1270,1270,1270,0
20230920,140400,20465868,1270,1270,1270,1270,0
20230920,140300,20465868,1270,1270,1270,1270,0
20230920,140200,20465868,1270,1270,1270,1270,0
20230920,140100,20465868,1270,1270,1270,1270,0
20230920,140000,20465868,1270,1270,1270,1270,2
20230920,135900,20463328,1270,1270,1270,1270,2
20230920,135800,20460788,1270,1272,1272,1270,67
20230920,135700,20375568,1277,1277,1277,1277,0
20230920,135600,20375568,1277,1277,1277,1277,0
20230920,135500,20375568,1277,1277,1277,1277,0
20230920,135400,20375568,1277,1277,1277,1277,0
20230920,135300,20375568,1277,1277,1277,1277,0
20230920,135200,20375568,1277,1277,1277,1277,0
20230920,135100,20375568,1277,1277,1277,1277,0
20230920,135000,20375568,1277,1277,1277,1277,0
20230920,134900,20375568,1277,1277,1277,1277,0
20230920,134800,20375568,1277,1277,1277,1277,0
20230920,134700,20375568,1277,1277,1277,1277,0
20230920,134600,20375568,1277,1277,1277,1277,0
20230920,134500,20375568,1277,1277,1277,1277,0
20230920,134400,20375568,1277,1277,1277,1277,0
20230920,134300,20375568,1277,1277,1277,1277,0
20230920,134200,20375568,1277,1277,1277,1277,0
20230920,134100,20375568,1277,1277,1277,1277,0
20230920,134000,20375568,1277,1277,1277,1277,0
20230920,133900,20375568,1277,1277,1277,1277,0
20230920,133800,20375568,1277,1277,1277,1277,0
20230920,133700,20375568,1277,1277,1277,1277,0
20230920,133600,20375568,1277,1277,1277,1277,0
20230920,133500,20375568,1277,1277,1277,1277,0
20230920,133400,20375568,1277,1277,1277,1277,0
20230920,133300,20375568,1277,1277,1277,1277,0
20230920,133200,20375568,1277,1277,1277,1277,0
20230920,133100,20375568,1277,1277,1277,1277,0
20230920,133000,20375568,1277,1277,1277,1277,0
20230920,132900,20375568,1277,1277,1277,1277,0
20230920,132800,20375568,1277,1277,1277,1277,0
20230920,132700,20375568,1277,1277,1277,1277,0
20230920,132600,20375568,1277,1277,1277,1277,0
20230920,132500,20375568,1277,1277,1277,1277,0
20230920,132400,20375568,1277,1277,1277,1277,0
20230920,132300,20375568,1277,1277,1277,1277,0
20230920,132200,20375568,1277,1277,1277,1277,0
20230920,132100,20375568,1277,1277,1277,1277,0
20230920,132000,20375568,1277,1277,1277,1277,0
20230920,131900,20375568,1277,1277,1277,1277,0
20230920,131800,20375568,1277,1277,1277,1277,0
20230920,131700,20375568,1277,1277,1277,1277,0
20230920,131600,20375568,1277,1277,1277,1277,0
20230920,131500,20375568,1277,1277,1277,1277,121
20230920,131400,20221051,1275,1272,1275,1272,134
20230920,131300,20050500,1272,1272,1272,1272,0
20230920,131200,20050500,1272,1272,1272,1272,0
20230920,131100,20050500,1272,1272,1272,1272,0
20230920,131000,20050500,1272,1272,1272,1272,0
20230920,130900,20050500,1272,1272,1272,1272,0
20230920,130800,20050500,1272,1272,1272,1272,0
20230920,130700,20050500,1272,1272,1272,1272,0
20230920,130600,20050500,1272,1272,1272,1272,0
20230920,130500,20050500,1272,1272,1272,1272,0
20230920,130400,20050500,1272,1272,1272,1272,0
20230920,130300,20050500,1272,1272,1272,1272,0
20230920,130200,20050500,1272,1272,1272,1272,1
20230920,130100,20049228,1269,1269,1269,1269,0
20230920,130000,20049228,1269,1269,1269,1269,0
20230920,125900,20049228,1269,1269,1269,1269,0
20230920,125800,20049228,1269,1269,1269,1269,100
20230920,125700,19922328,1272,1271,1272,1271,1517
20230920,125600,17992726,1271,1271,1271,1271,3
20230920,125500,17988913,1269,1269,1269,1269,0
20230920,125400,17988913,1269,1269,1269,1269,0
20230920,125300,17988913,1269,1269,1269,1269,0
20230920,125200,17988913,1269,1269,1269,1269,0
20230920,125100,17988913,1269,1269,1269,1269,0
20230920,125000,17988913,1269,1269,1269,1269,0
20230920,124900,17988913,1269,1269,1269,1269,0
20230920,124800,17988913,1269,1269,1269,1269,0
20230920,124700,17988913,1269,1269,1269,1269,17
20230920,124600,17967340,1269,1269,1269,1269,0
20230920,124500,17967340,1269,1269,1269,1269,0
20230920,124400,17967340,1269,1269,1269,1269,0
20230920,124300,17967340,1269,1269,1269,1269,0
20230920,124200,17967340,1269,1269,1269,1269,0
20230920,124100,17967340,1269,1269,1269,1269,0
20230920,124000,17967340,1269,1269,1269,1269,0
20230920,123900,17967340,1269,1269,1269,1269,0
20230920,123800,17967340,1269,1269,1269,1269,0
20230920,123700,17967340,1269,1269,1269,1269,0
20230920,123600,17967340,1269,1269,1269,1269,2
20230920,123500,17964802,1270,1270,1270,1270,0
20230920,123400,17964802,1270,1270,1270,1270,0
20230920,123300,17964802,1270,1270,1270,1270,0
20230920,123200,17964802,1270,1270,1270,1270,0
20230920,123100,17964802,1270,1270,1270,1270,0
20230920,123000,17964802,1270,1270,1270,1270,0
20230920,122900,17964802,1270,1270,1270,1270,0
20230920,122800,17964802,1270,1270,1270,1270,0
20230920,122700,17964802,1270,1270,1270,1270,0
20230920,122600,17964802,1270,1270,1270,1270,0
20230920,122500,17964802,1270,1270,1270,1270,0
20230920,122400,17964802,1270,1270,1270,1270,0
20230920,122300,17964802,1270,1270,1270,1270,0
20230920,122200,17964802,1270,1270,1270,1270,0
20230920,122100,17964802,1270,1270,1270,1270,0
20230920,122000,17964802,1270,1270,1270,1270,0
20230920,121900,17964802,1270,1270,1270,1270,0
20230920,121800,17964802,1270,1270,1270,1270,0
20230920,121700,17964802,1270,1270,1270,1270,0
20230920,121600,17964802,1270,1270,1270,1270,0
20230920,121500,17964802,1270,1270,1270,1270,0
20230920,121400,17964802,1270,1270,1270,1270,0
20230920,121300,17964802,1270,1270,1270,1270,0
20230920,121200,17964802,1270,1270,1270,1270,0
20230920,121100,17964802,1270,1270,1270,1270,0
20230920,121000,17964802,1270,1270,1270,1270,0
20230920,120900,17964802,1270,1270,1270,1270,0
20230920,120800,17964802,1270,1270,1270,1270,0
20230920,120700,17964802,1270,1270,1270,1270,0
20230920,120600,17964802,1270,1270,1270,1270,0
20230920,120500,17964802,1270,1270,1270,1270,0
20230920,120400,17964802,1270,1270,1270,1270,0
20230920,120300,17964802,1270,1270,1270,1270,0
20230920,120200,17964802,1270,1270,1270,1270,0
20230920,120100,17964802,1270,1270,1270,1270,0
20230920,120000,17964802,1270,1270,1270,1270,1
20230920,115900,17963532,1264,1264,1264,1264,0
20230920,115800,17963532,1264,1264,1264,1264,0
20230920,115700,17963532,1264,1264,1264,1264,0
20230920,115600,17963532,1264,1264,1264,1264,0
20230920,115500,17963532,1264,1264,1264,1264,0
20230920,115400,17963532,1264,1264,1264,1264,0
20230920,115300,17963532,1264,1264,1264,1264,0
20230920,115200,17963532,1264,1264,1264,1264,0
20230920,115100,17963532,1264,1264,1264,1264,0
20230920,115000,17963532,1264,1264,1264,1264,0
20230920,114900,17963532,1264,1264,1264,1264,0
20230920,114800,17963532,1264,1264,1264,1264,0
20230920,114700,17963532,1264,1264,1264,1264,0
20230920,114600,17963532,1264,1264,1264,1264,629
20230920,114500,17168476,1269,1269,1269,1269,0
20230920,114400,17168476,1269,1269,1269,1269,0
20230920,114300,17168476,1269,1269,1269,1269,1
20230920,114200,17167207,1267,1267,1267,1267,0
20230920,114100,17167207,1267,1267,1267,1267,0
20230920,114000,17167207,1267,1267,1267,1267,0
20230920,113900,17167207,1267,1267,1267,1267,0
20230920,113800,17167207,1267,1267,1267,1267,0
20230920,113700,17167207,1267,1267,1267,1267,0
20230920,113600,17167207,1267,1267,1267,1267,0
20230920,113500,17167207,1267,1267,1267,1267,0
20230920,113400,17167207,1267,1267,1267,1267,0
20230920,113300,17167207,1267,1267,1267,1267,0
20230920,113200,17167207,1267,1267,1267,1267,0
20230920,113100,17167207,1267,1267,1267,1267,0
20230920,113000,17167207,1267,1267,1267,1267,0
20230920,112900,17167207,1267,1264,1268,1264,284
20230920,112800,16808221,1268,1268,1268,1268,18
20230920,112700,16785397,1268,1268,1268,1268,10
20230920,112600,16772717,1264,1264,1264,1264,0
20230920,112500,16772717,1264,1264,1264,1264,0
20230920,112400,16772717,1264,1264,1264,1264,0
20230920,112300,16772717,1264,1264,1264,1264,0
20230920,112200,16772717,1264,1264,1264,1264,0
20230920,112100,16772717,1264,1264,1264,1264,0
20230920,112000,16772717,1264,1264,1264,1264,0
20230920,111900,16772717,1264,1264,1264,1264,0
20230920,111800,16772717,1264,1264,1264,1264,0
20230920,111700,16772717,1264,1264,1264,1264,573
20230920,111600,16048445,1257,1257,1257,1257,0
20230920,111500,16048445,1257,1259,1259,1257,30
20230920,111400,16010713,1265,1265,1265,1265,0
20230920,111300,16010713,1265,1265,1265,1265,0
20230920,111200,16010713,1265,1265,1265,1265,0
20230920,111100,16010713,1265,1265,1265,1265,0
20230920,111000,16010713,1265,1265,1265,1265,0
20230920,110900,16010713,1265,1265,1265,1265,0
20230920,110800,16010713,1265,1265,1265,1265,0
20230920,110700,16010713,1265,1265,1265,1265,0
20230920,110600,16010713,1265,1265,1265,1265,0
20230920,110500,16010713,1265,1265,1266,1265,142
20230920,110400,15830957,1265,1264,1266,1264,217
20230920,110300,15556332,1264,1266,1266,1264,86
20230920,110200,15447567,1266,1266,1266,1266,0
20230920,110100,15447567,1266,1266,1266,1266,0
20230920,110000,15447567,1266,1266,1266,1266,0
20230920,105900,15447567,1266,1266,1266,1266,0
20230920,105800,15447567,1266,1266,1266,1266,0
20230920,105700,15447567,1266,1266,1266,1266,0
20230920,105600,15447567,1266,1266,1266,1266,0
20230920,105500,15447567,1266,1266,1266,1266,0
20230920,105400,15447567,1266,1266,1266,1266,2
20230920,105300,15445035,1266,1266,1266,1266,0
20230920,105200,15445035,1266,1266,1266,1266,0
20230920,105100,15445035,1266,1266,1266,1266,0
20230920,105000,15445035,1266,1266,1266,1266,10
20230920,104900,15432375,1271,1271,1271,1271,0
20230920,104800,15432375,1271,1271,1271,1271,0
20230920,104700,15432375,1271,1271,1271,1271,0
20230920,104600,15432375,1271,1271,1271,1271,0
20230920,104500,15432375,1271,1271,1271,1271,0
20230920,104400,15432375,1271,1271,1271,1271,0
20230920,104300,15432375,1271,1254,1271,1254,587
20230920,104200,14696177,1254,1254,1254,1254,0
20230920,104100,14696177,1254,1254,1254,1254,0
20230920,104000,14696177,1254,1254,1254,1254,10
20230920,103900,14683637,1253,1255,1255,1253,10
20230920,103800,14671091,1253,1252,1253,1252,1274
20230920,103700,13075081,1252,1253,1253,1252,1165
20230920,103600,11615438,1253,1259,1259,1253,1161
20230920,103500,10159225,1261,1261,1261,1261,0
20230920,103400,10159225,1261,1261,1261,1261,106
20230920,103300,10025559,1261,1268,1268,1260,3994
20230920,103200,4985988,1268,1268,1268,1268,0
20230920,103100,4985988,1268,1268,1268,1268,0
20230920,103000,4985988,1268,1268,1268,1268,1
20230920,102900,4984720,1270,1270,1270,1270,78
20230920,102800,4885660,1272,1272,1272,1272,0
20230920,102700,4885660,1272,1272,1272,1272,0
20230920,102600,4885660,1272,1272,1272,1272,0
20230920,102500,4885660,1272,1272,1272,1272,1
20230920,102400,4884388,1275,1267,1275,1267,108
20230920,102300,4747544,1262,1262,1262,1262,0
20230920,102200,4747544,1262,1262,1262,1262,0
20230920,102100,4747544,1262,1262,1262,1262,0
20230920,102000,4747544,1262,1262,1262,1262,0
20230920,101900,4747544,1262,1263,1263,1262,1713
20230920,101800,2585716,1264,1264,1264,1264,0
20230920,101700,2585716,1264,1264,1264,1264,0
20230920,101600,2585716,1264,1264,1264,1264,0
20230920,101500,2585716,1264,1264,1264,1264,0
20230920,101400,2585716,1264,1264,1264,1264,0
20230920,101300,2585716,1264,1264,1264,1264,0
20230920,101200,2585716,1264,1264,1264,1264,0
20230920,101100,2585716,1264,1264,1264,1264,0
20230920,101000,2585716,1264,1264,1264,1264,76
20230920,100900,2489652,1264,1264,1264,1264,0
20230920,100800,2489652,1264,1264,1264,1264,0
20230920,100700,2489652,1264,1264,1264,1264,0
20230920,100600,2489652,1264,1264,1264,1264,0
20230920,100500,2489652,1264,1264,1264,1264,0
20230920,100400,2489652,1264,1264,1264,1264,0
20230920,100300,2489652,1264,1264,1264,1264,0
20230920,100200,2489652,1264,1264,1264,1264,0
20230920,100100,2489652,1264,1264,1264,1264,0
20230920,100000,2489652,1264,1264,1264,1264,0
20230920,095900,2489652,1264,1264,1264,1264,164
20230920,095800,2282356,1265,1265,1265,1265,41
20230920,095700,2230491,1266,1267,1267,1266,1021
20230920,095600,937903,1266,1266,1266,1266,0
20230920,095500,937903,1266,1266,1266,1266,0
20230920,095400,937903,1266,1266,1266,1266,0
20230920,095300,937903,1266,1266,1266,1266,0
20230920,095200,937903,1266,1266,1266,1266,0
20230920,095100,937903,1266,1266,1266,1266,0
20230920,095000,937903,1266,1266,1266,1266,0
20230920,094900,937903,1266,1271,1271,1266,170
20230920,094800,722468,1281,1281,1281,1281,0
20230920,094700,722468,1281,1281,1281,1281,0
20230920,094600,722468,1281,1281,1281,1281,0
20230920,094500,722468,1281,1281,1281,1281,0
20230920,094400,722468,1281,1281,1281,1281,4
20230920,094300,717344,1281,1281,1281,1281,10
20230920,094200,704534,1280,1280,1280,1280,11
20230920,094100,690454,1281,1281,1281,1281,0
20230920,094000,690454,1281,1281,1281,1281,0
20230920,093900,690454,1281,1281,1281,1281,0
20230920,093800,690454,1281,1281,1281,1281,0
20230920,093700,690454,1281,1281,1281,1281,0
20230920,093600,690454,1281,1281,1281,1281,0
20230920,093500,690454,1281,1281,1281,1281,0
20230920,093400,690454,1281,1281,1281,1281,14
20230920,093300,672520,1281,1281,1281,1281,17
20230920,093200,650743,1282,1282,1282,1282,0
20230920,093100,650743,1282,1282,1282,1282,0
20230920,093000,650743,1282,1282,1282,1282,0
20230920,092900,650743,1282,1282,1282,1282,0
20230920,092800,650743,1282,1282,1282,1282,0
20230920,092700,650743,1282,1282,1282,1282,0
20230920,092600,650743,1282,1282,1282,1282,0
20230920,092500,650743,1282,1282,1282,1282,0
20230920,092400,650743,1282,1282,1282,1282,0
20230920,092300,650743,1282,1282,1282,1282,0
20230920,092200,650743,1282,1282,1282,1282,0
20230920,092100,650743,1282,1282,1282,1282,30
20230920,092000,612283,1282,1282,1282,1282,0
20230920,091900,612283,1282,1282,1282,1282,0
20230920,091800,612283,1282,1282,1282,1282,0
20230920,091700,612283,1282,1282,1282,1282,0
20230920,091600,612283,1282,1282,1282,1282,0
20230920,091500,612283,1282,1273,1282,1273,2
20230920,091400,609728,1286,1284,1286,1284,300
20230920,091300,223949,1273,1273,1273,1273,1
20230920,091200,222676,1286,1286,1286,1286,0
20230920,091100,222676,1286,1286,1286,1286,0
20230920,091000,222676,1286,1286,1286,1286,0
20230920,090900,222676,1286,1286,1286,1286,0
20230920,090800,222676,1286,1286,1286,1286,0
20230920,090700,222676,1286,1275,1286,1275,2
20230920,090600,220115,1277,1277,1277,1277,1
20230920,090500,218838,1289,1277,1289,1277,4
20230920,090400,213706,1279,1283,1283,1279,3
20230920,090300,209863,1297,1285,1297,1285,79
20230920,090200,107571,1277,1277,1277,1277,0
20230920,090100,107571,1277,1283,1283,1277,4
20230920,090000,102451,1285,1297,1297,1285,79