KissMeData/044480/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,191800,38456938,1230,1230,1230,1230,948
20230927,191700,38456938,1230,1230,1230,1230,0
20230927,191600,38456938,1230,1230,1230,1230,0
20230927,191500,38456938,1230,1230,1230,1230,0
20230927,191400,38456938,1230,1230,1230,1230,0
20230927,191300,38456938,1230,1230,1230,1230,0
20230927,191200,38456938,1230,1230,1230,1230,0
20230927,191100,38456938,1230,1230,1230,1230,0
20230927,191000,38456938,1230,1230,1230,1230,0
20230927,190900,38456938,1230,1230,1230,1230,0
20230927,190800,38456938,1230,1230,1230,1230,0
20230927,190700,38456938,1230,1230,1230,1230,0
20230927,190600,38456938,1230,1230,1230,1230,0
20230927,190500,38456938,1230,1230,1230,1230,0
20230927,190400,38456938,1230,1230,1230,1230,0
20230927,190300,38456938,1230,1230,1230,1230,0
20230927,190200,38456938,1230,1230,1230,1230,0
20230927,190100,38456938,1230,1230,1230,1230,0
20230927,190000,38456938,1230,1230,1230,1230,0
20230927,185900,38456938,1230,1230,1230,1230,0
20230927,185800,38456938,1230,1230,1230,1230,0
20230927,185700,38456938,1230,1230,1230,1230,0
20230927,185600,38456938,1230,1230,1230,1230,0
20230927,185500,38456938,1230,1230,1230,1230,0
20230927,185400,38456938,1230,1230,1230,1230,0
20230927,185300,38456938,1230,1230,1230,1230,0
20230927,185200,38456938,1230,1230,1230,1230,0
20230927,185100,38456938,1230,1230,1230,1230,0
20230927,185000,38456938,1230,1230,1230,1230,0
20230927,184900,38456938,1230,1230,1230,1230,0
20230927,184800,38456938,1230,1230,1230,1230,948
20230927,184700,38456938,1230,1230,1230,1230,0
20230927,184600,38456938,1230,1230,1230,1230,0
20230927,184500,38456938,1230,1230,1230,1230,0
20230927,184400,38456938,1230,1230,1230,1230,0
20230927,184300,38456938,1230,1230,1230,1230,0
20230927,184200,38456938,1230,1230,1230,1230,0
20230927,184100,38456938,1230,1230,1230,1230,0
20230927,184000,38456938,1230,1230,1230,1230,0
20230927,183900,38456938,1230,1230,1230,1230,0
20230927,183800,38456938,1230,1230,1230,1230,0
20230927,183700,38456938,1230,1230,1230,1230,0
20230927,183600,38456938,1230,1230,1230,1230,0
20230927,183500,38456938,1230,1230,1230,1230,0
20230927,183400,38456938,1230,1230,1230,1230,0
20230927,183300,38456938,1230,1230,1230,1230,0
20230927,183200,38456938,1230,1230,1230,1230,0
20230927,183100,38456938,1230,1230,1230,1230,0
20230927,183000,38456938,1230,1230,1230,1230,0
20230927,182900,38456938,1230,1230,1230,1230,0
20230927,182800,38456938,1230,1230,1230,1230,0
20230927,182700,38456938,1230,1230,1230,1230,0
20230927,182600,38456938,1230,1230,1230,1230,0
20230927,182500,38456938,1230,1230,1230,1230,0
20230927,182400,38456938,1230,1230,1230,1230,0
20230927,182300,38456938,1230,1230,1230,1230,0
20230927,182200,38456938,1230,1230,1230,1230,0
20230927,182100,38456938,1230,1230,1230,1230,0
20230927,182000,38456938,1230,1230,1230,1230,0
20230927,181900,38456938,1230,1230,1230,1230,0
20230927,181800,38456938,1230,1230,1230,1230,948
20230927,181700,38456938,1230,1230,1230,1230,0
20230927,181600,38456938,1230,1230,1230,1230,0
20230927,181500,38456938,1230,1230,1230,1230,0
20230927,181400,38456938,1230,1230,1230,1230,0
20230927,181300,38456938,1230,1230,1230,1230,0
20230927,181200,38456938,1230,1230,1230,1230,0
20230927,181100,38456938,1230,1230,1230,1230,0
20230927,181000,38456938,1230,1230,1230,1230,0
20230927,180900,38456938,1230,1230,1230,1230,0
20230927,180800,38456938,1230,1230,1230,1230,0
20230927,180700,38456938,1230,1230,1230,1230,0
20230927,180600,38456938,1230,1230,1230,1230,0
20230927,180500,38456938,1230,1230,1230,1230,0
20230927,180400,38456938,1230,1230,1230,1230,0
20230927,180300,38456938,1230,1230,1230,1230,0
20230927,180200,38456938,1230,1230,1230,1230,0
20230927,180100,38456938,1230,1230,1230,1230,0
20230927,180000,38456938,1230,1230,1230,1230,0
20230927,175900,38456938,1230,1230,1230,1230,0
20230927,175800,38456938,1230,1230,1230,1230,0
20230927,175700,38456938,1230,1230,1230,1230,0
20230927,175600,38456938,1230,1230,1230,1230,0
20230927,175500,38456938,1230,1230,1230,1230,0
20230927,175400,38456938,1230,1230,1230,1230,0
20230927,175300,38456938,1230,1230,1230,1230,0
20230927,175200,38456938,1230,1230,1230,1230,0
20230927,175100,38456938,1230,1230,1230,1230,0
20230927,175000,38456938,1230,1230,1230,1230,0
20230927,174900,38456938,1230,1230,1230,1230,0
20230927,174800,38456938,1230,1230,1230,1230,948
20230927,174700,38456938,1230,1230,1230,1230,0
20230927,174600,38456938,1230,1230,1230,1230,0
20230927,174500,38456938,1230,1230,1230,1230,0
20230927,174400,38456938,1230,1230,1230,1230,0
20230927,174300,38456938,1230,1230,1230,1230,0
20230927,174200,38456938,1230,1230,1230,1230,0
20230927,174100,38456938,1230,1230,1230,1230,0
20230927,174000,38456938,1230,1230,1230,1230,0
20230927,173900,38456938,1230,1230,1230,1230,0
20230927,173800,38456938,1230,1230,1230,1230,0
20230927,173700,38456938,1230,1230,1230,1230,0
20230927,173600,38456938,1230,1230,1230,1230,0
20230927,173500,38456938,1230,1230,1230,1230,0
20230927,173400,38456938,1230,1230,1230,1230,0
20230927,173300,38456938,1230,1230,1230,1230,0
20230927,173200,38456938,1230,1230,1230,1230,0
20230927,173100,38456938,1230,1230,1230,1230,0
20230927,173000,38456938,1230,1230,1230,1230,0
20230927,172900,38456938,1230,1230,1230,1230,0
20230927,172800,38456938,1230,1230,1230,1230,0
20230927,172700,38456938,1230,1230,1230,1230,0
20230927,172600,38456938,1230,1230,1230,1230,0
20230927,172500,38456938,1230,1230,1230,1230,0
20230927,172400,38456938,1230,1230,1230,1230,0
20230927,172300,38456938,1230,1230,1230,1230,0
20230927,172200,38456938,1230,1230,1230,1230,0
20230927,172100,38456938,1230,1230,1230,1230,0
20230927,172000,38456938,1230,1230,1230,1230,0
20230927,171900,38456938,1230,1230,1230,1230,0
20230927,171800,38456938,1230,1230,1230,1230,948
20230927,171700,38456938,1230,1230,1230,1230,0
20230927,171600,38456938,1230,1230,1230,1230,0
20230927,171500,38456938,1230,1230,1230,1230,0
20230927,171400,38456938,1230,1230,1230,1230,0
20230927,171300,38456938,1230,1230,1230,1230,0
20230927,171200,38456938,1230,1230,1230,1230,0
20230927,171100,38456938,1230,1230,1230,1230,0
20230927,171000,38456938,1230,1230,1230,1230,0
20230927,170900,38456938,1230,1230,1230,1230,0
20230927,170800,38456938,1230,1230,1230,1230,0
20230927,170700,38456938,1230,1230,1230,1230,0
20230927,170600,38456938,1230,1230,1230,1230,0
20230927,170500,38456938,1230,1230,1230,1230,0
20230927,170400,38456938,1230,1230,1230,1230,0
20230927,170300,38456938,1230,1230,1230,1230,0
20230927,170200,38456938,1230,1230,1230,1230,0
20230927,170100,38456938,1230,1230,1230,1230,0
20230927,170000,38456938,1230,1230,1230,1230,0
20230927,165900,38456938,1230,1230,1230,1230,0
20230927,165800,38456938,1230,1230,1230,1230,0
20230927,165700,38456938,1230,1230,1230,1230,0
20230927,165600,38456938,1230,1230,1230,1230,0
20230927,165500,38456938,1230,1230,1230,1230,0
20230927,165400,38456938,1230,1230,1230,1230,0
20230927,165300,38456938,1230,1230,1230,1230,0
20230927,165200,38456938,1230,1230,1230,1230,0
20230927,165100,38456938,1230,1230,1230,1230,0
20230927,165000,38456938,1230,1230,1230,1230,0
20230927,164900,38456938,1230,1230,1230,1230,0
20230927,164800,38456938,1230,1230,1230,1230,948
20230927,164700,38456938,1230,1230,1230,1230,0
20230927,164600,38456938,1230,1230,1230,1230,0
20230927,164500,38456938,1230,1230,1230,1230,0
20230927,164400,38456938,1230,1230,1230,1230,0
20230927,164300,38456938,1230,1230,1230,1230,0
20230927,164200,38456938,1230,1230,1230,1230,0
20230927,164100,38456938,1230,1230,1230,1230,0
20230927,164000,38456938,1230,1230,1230,1230,0
20230927,163900,38456938,1230,1230,1230,1230,0
20230927,163800,38456938,1230,1230,1230,1230,0
20230927,163700,38456938,1230,1230,1230,1230,0
20230927,163600,38456938,1230,1230,1230,1230,0
20230927,163500,38456938,1230,1230,1230,1230,0
20230927,163400,38456938,1230,1230,1230,1230,0
20230927,163300,38456938,1230,1230,1230,1230,0
20230927,163200,38456938,1230,1230,1230,1230,0
20230927,163100,38456938,1230,1230,1230,1230,0
20230927,163000,38456938,1230,1230,1230,1230,0
20230927,162900,38456938,1230,1230,1230,1230,0
20230927,162800,38456938,1230,1230,1230,1230,0
20230927,162700,38456938,1230,1230,1230,1230,0
20230927,162600,38456938,1230,1230,1230,1230,0
20230927,162500,38456938,1230,1230,1230,1230,0
20230927,162400,38456938,1230,1230,1230,1230,0
20230927,162300,38456938,1230,1230,1230,1230,0
20230927,162200,38456938,1230,1230,1230,1230,0
20230927,162100,38456938,1230,1230,1230,1230,0
20230927,162000,38456938,1230,1230,1230,1230,0
20230927,161900,38456938,1230,1230,1230,1230,0
20230927,161800,38456938,1230,1230,1230,1230,948
20230927,161700,38456938,1230,1230,1230,1230,0
20230927,161600,38456938,1230,1230,1230,1230,0
20230927,161500,38456938,1230,1230,1230,1230,0
20230927,161400,38456938,1230,1230,1230,1230,0
20230927,161300,38456938,1230,1230,1230,1230,0
20230927,161200,38456938,1230,1230,1230,1230,0
20230927,161100,38456938,1230,1230,1230,1230,0
20230927,161000,38456938,1230,1230,1230,1230,0
20230927,160900,38456938,1230,1230,1230,1230,0
20230927,160800,38456938,1230,1230,1230,1230,0
20230927,160700,38456938,1230,1230,1230,1230,0
20230927,160600,38456938,1230,1230,1230,1230,0
20230927,160500,38456938,1230,1230,1230,1230,0
20230927,160400,38456938,1230,1230,1230,1230,0
20230927,160300,38456938,1230,1230,1230,1230,0
20230927,160200,38456938,1230,1230,1230,1230,0
20230927,160100,38456938,1230,1230,1230,1230,0
20230927,160000,38456938,1230,1230,1230,1230,0
20230927,155900,38456938,1230,1230,1230,1230,0
20230927,155800,38456938,1230,1230,1230,1230,0
20230927,155700,38456938,1230,1230,1230,1230,0
20230927,155600,38456938,1230,1230,1230,1230,0
20230927,155500,38456938,1230,1230,1230,1230,0
20230927,155400,38456938,1230,1230,1230,1230,0
20230927,155300,38456938,1230,1230,1230,1230,0
20230927,155200,38456938,1230,1230,1230,1230,0
20230927,155100,38456938,1230,1230,1230,1230,0
20230927,155000,38456938,1230,1230,1230,1230,0
20230927,154900,38456938,1230,1230,1230,1230,0
20230927,154800,38456938,1230,1230,1230,1230,948
20230927,154700,38456938,1230,1230,1230,1230,0
20230927,154600,38456938,1230,1230,1230,1230,0
20230927,154500,38456938,1230,1230,1230,1230,0
20230927,154400,38456938,1230,1230,1230,1230,0
20230927,154300,38456938,1230,1230,1230,1230,0
20230927,154200,38456938,1230,1230,1230,1230,0
20230927,154100,38456938,1230,1230,1230,1230,0
20230927,154000,38456938,1230,1230,1230,1230,0
20230927,153900,38456938,1230,1230,1230,1230,0
20230927,153800,38456938,1230,1230,1230,1230,0
20230927,153700,38456938,1230,1230,1230,1230,0
20230927,153600,38456938,1230,1230,1230,1230,0
20230927,153500,38456938,1230,1230,1230,1230,0
20230927,153400,38456938,1230,1230,1230,1230,0
20230927,153300,38456938,1230,1230,1230,1230,0
20230927,153200,38456938,1230,1230,1230,1230,0
20230927,153100,38456938,1230,1230,1230,1230,0
20230927,153000,38456938,1230,1230,1230,1230,948
20230927,152900,37290898,1225,1225,1225,1225,0
20230927,152800,37290898,1225,1225,1225,1225,0
20230927,152700,37290898,1225,1225,1225,1225,0
20230927,152600,37290898,1225,1225,1225,1225,0
20230927,152500,37290898,1225,1225,1225,1225,0
20230927,152400,37290898,1225,1225,1225,1225,0
20230927,152300,37290898,1225,1225,1225,1225,0
20230927,152200,37290898,1225,1225,1225,1225,0
20230927,152100,37290898,1225,1225,1225,1225,0
20230927,152000,37290898,1225,1225,1225,1225,0
20230927,151900,37290898,1225,1225,1225,1225,0
20230927,151800,37290898,1225,1225,1225,1225,0
20230927,151700,37290898,1225,1225,1225,1225,0
20230927,151600,37290898,1225,1225,1225,1225,0
20230927,151500,37290898,1225,1225,1225,1225,0
20230927,151400,37290898,1225,1225,1225,1225,0
20230927,151300,37290898,1225,1225,1225,1225,6
20230927,151200,37283548,1228,1228,1228,1228,100
20230927,151100,37160748,1225,1225,1225,1225,0
20230927,151000,37160748,1225,1225,1225,1225,0
20230927,150900,37160748,1225,1224,1225,1224,2
20230927,150800,37158299,1225,1225,1225,1225,1
20230927,150700,37157074,1228,1228,1228,1228,0
20230927,150600,37157074,1228,1228,1228,1228,0
20230927,150500,37157074,1228,1228,1228,1228,0
20230927,150400,37157074,1228,1228,1228,1228,0
20230927,150300,37157074,1228,1224,1228,1224,18
20230927,150200,37135038,1224,1224,1224,1224,0
20230927,150100,37135038,1224,1224,1224,1224,0
20230927,150000,37135038,1224,1224,1224,1224,0
20230927,145900,37135038,1224,1224,1224,1224,0
20230927,145800,37135038,1224,1224,1224,1224,0
20230927,145700,37135038,1224,1224,1224,1224,0
20230927,145600,37135038,1224,1224,1224,1224,0
20230927,145500,37135038,1224,1224,1224,1224,0
20230927,145400,37135038,1224,1224,1224,1224,0
20230927,145300,37135038,1224,1224,1224,1224,0
20230927,145200,37135038,1224,1224,1224,1224,0
20230927,145100,37135038,1224,1224,1224,1224,5
20230927,145000,37128918,1224,1224,1224,1224,0
20230927,144900,37128918,1224,1224,1224,1224,9
20230927,144800,37117902,1230,1230,1230,1230,0
20230927,144700,37117902,1230,1230,1230,1230,0
20230927,144600,37117902,1230,1230,1230,1230,0
20230927,144500,37117902,1230,1230,1230,1230,0
20230927,144400,37117902,1230,1230,1230,1230,0
20230927,144300,37117902,1230,1230,1230,1230,0
20230927,144200,37117902,1230,1230,1230,1230,0
20230927,144100,37117902,1230,1230,1230,1230,0
20230927,144000,37117902,1230,1230,1230,1230,0
20230927,143900,37117902,1230,1230,1230,1230,1
20230927,143800,37116672,1230,1230,1230,1230,0
20230927,143700,37116672,1230,1230,1230,1230,0
20230927,143600,37116672,1230,1230,1230,1230,0
20230927,143500,37116672,1230,1230,1230,1230,0
20230927,143400,37116672,1230,1230,1230,1230,0
20230927,143300,37116672,1230,1230,1230,1230,0
20230927,143200,37116672,1230,1230,1230,1230,0
20230927,143100,37116672,1230,1230,1230,1230,0
20230927,143000,37116672,1230,1230,1230,1230,0
20230927,142900,37116672,1230,1230,1230,1230,2000
20230927,142800,34656672,1230,1230,1230,1230,67
20230927,142700,34574262,1230,1230,1230,1230,0
20230927,142600,34574262,1230,1230,1230,1230,0
20230927,142500,34574262,1230,1230,1230,1230,0
20230927,142400,34574262,1230,1230,1230,1230,0
20230927,142300,34574262,1230,1229,1230,1229,250
20230927,142200,34266999,1230,1230,1230,1230,0
20230927,142100,34266999,1230,1230,1230,1230,0
20230927,142000,34266999,1230,1230,1230,1230,0
20230927,141900,34266999,1230,1230,1230,1230,1
20230927,141800,34265769,1232,1232,1232,1232,0
20230927,141700,34265769,1232,1232,1232,1232,0
20230927,141600,34265769,1232,1232,1232,1232,0
20230927,141500,34265769,1232,1232,1232,1232,0
20230927,141400,34265769,1232,1232,1232,1232,0
20230927,141300,34265769,1232,1232,1232,1232,0
20230927,141200,34265769,1232,1232,1232,1232,0
20230927,141100,34265769,1232,1232,1232,1232,0
20230927,141000,34265769,1232,1232,1232,1232,0
20230927,140900,34265769,1232,1232,1232,1232,0
20230927,140800,34265769,1232,1232,1232,1232,0
20230927,140700,34265769,1232,1232,1232,1232,0
20230927,140600,34265769,1232,1232,1232,1232,0
20230927,140500,34265769,1232,1232,1232,1232,0
20230927,140400,34265769,1232,1232,1232,1232,0
20230927,140300,34265769,1232,1232,1232,1232,0
20230927,140200,34265769,1232,1232,1232,1232,243
20230927,140100,33966393,1232,1232,1232,1232,0
20230927,140000,33966393,1232,1232,1232,1232,0
20230927,135900,33966393,1232,1232,1232,1232,0
20230927,135800,33966393,1232,1232,1232,1232,68
20230927,135700,33882617,1225,1225,1225,1225,1
20230927,135600,33881392,1232,1232,1232,1232,0
20230927,135500,33881392,1232,1232,1232,1232,0
20230927,135400,33881392,1232,1232,1232,1232,0
20230927,135300,33881392,1232,1232,1232,1232,0
20230927,135200,33881392,1232,1232,1232,1232,20
20230927,135100,33856752,1232,1232,1232,1232,0
20230927,135000,33856752,1232,1232,1232,1232,0
20230927,134900,33856752,1232,1232,1232,1232,0
20230927,134800,33856752,1232,1232,1232,1232,0
20230927,134700,33856752,1232,1232,1232,1232,1
20230927,134600,33855520,1232,1232,1232,1232,0
20230927,134500,33855520,1232,1232,1232,1232,0
20230927,134400,33855520,1232,1232,1232,1232,0
20230927,134300,33855520,1232,1232,1232,1232,10
20230927,134200,33843200,1232,1232,1232,1232,100
20230927,134100,33720000,1231,1231,1231,1231,0
20230927,134000,33720000,1231,1231,1231,1231,0
20230927,133900,33720000,1231,1231,1231,1231,0
20230927,133800,33720000,1231,1231,1231,1231,0
20230927,133700,33720000,1231,1231,1231,1231,0
20230927,133600,33720000,1231,1231,1231,1231,0
20230927,133500,33720000,1231,1231,1231,1231,0
20230927,133400,33720000,1231,1231,1231,1231,0
20230927,133300,33720000,1231,1231,1231,1231,0
20230927,133200,33720000,1231,1231,1231,1231,0
20230927,133100,33720000,1231,1231,1231,1231,0
20230927,133000,33720000,1231,1231,1231,1231,67
20230927,132900,33637523,1231,1231,1231,1231,140
20230927,132800,33465183,1232,1232,1232,1232,0
20230927,132700,33465183,1232,1232,1232,1232,0
20230927,132600,33465183,1232,1232,1232,1232,22
20230927,132500,33438079,1232,1232,1232,1232,0
20230927,132400,33438079,1232,1232,1232,1232,0
20230927,132300,33438079,1232,1232,1232,1232,0
20230927,132200,33438079,1232,1232,1232,1232,178
20230927,132100,33218783,1232,1232,1232,1232,0
20230927,132000,33218783,1232,1232,1232,1232,0
20230927,131900,33218783,1232,1232,1232,1232,0
20230927,131800,33218783,1232,1232,1232,1232,0
20230927,131700,33218783,1232,1232,1232,1232,1
20230927,131600,33217551,1224,1224,1224,1224,1
20230927,131500,33216327,1232,1232,1232,1232,0
20230927,131400,33216327,1232,1232,1232,1232,0
20230927,131300,33216327,1232,1232,1232,1232,0
20230927,131200,33216327,1232,1232,1232,1232,0
20230927,131100,33216327,1232,1232,1232,1232,0
20230927,131000,33216327,1232,1232,1232,1232,1
20230927,130900,33215095,1224,1225,1225,1224,15
20230927,130800,33196733,1224,1224,1224,1224,0
20230927,130700,33196733,1224,1224,1224,1224,0
20230927,130600,33196733,1224,1225,1225,1224,36
20230927,130500,33152655,1234,1234,1234,1234,0
20230927,130400,33152655,1234,1234,1234,1234,0
20230927,130300,33152655,1234,1234,1234,1234,0
20230927,130200,33152655,1234,1234,1234,1234,0
20230927,130100,33152655,1234,1234,1234,1234,0
20230927,130000,33152655,1234,1232,1234,1232,896
20230927,125900,32047273,1222,1222,1222,1222,0
20230927,125800,32047273,1222,1222,1222,1222,0
20230927,125700,32047273,1222,1222,1222,1222,0
20230927,125600,32047273,1222,1222,1222,1222,0
20230927,125500,32047273,1222,1222,1222,1222,0
20230927,125400,32047273,1222,1222,1222,1222,0
20230927,125300,32047273,1222,1222,1222,1222,0
20230927,125200,32047273,1222,1222,1222,1222,0
20230927,125100,32047273,1222,1222,1222,1222,0
20230927,125000,32047273,1222,1222,1222,1222,0
20230927,124900,32047273,1222,1222,1222,1222,0
20230927,124800,32047273,1222,1222,1222,1222,0
20230927,124700,32047273,1222,1222,1222,1222,0
20230927,124600,32047273,1222,1222,1222,1222,0
20230927,124500,32047273,1222,1222,1222,1222,0
20230927,124400,32047273,1222,1222,1222,1222,0
20230927,124300,32047273,1222,1222,1222,1222,0
20230927,124200,32047273,1222,1223,1223,1222,119
20230927,124100,31901843,1222,1222,1222,1222,0
20230927,124000,31901843,1222,1222,1222,1222,0
20230927,123900,31901843,1222,1222,1222,1222,0
20230927,123800,31901843,1222,1222,1222,1222,0
20230927,123700,31901843,1222,1222,1222,1222,0
20230927,123600,31901843,1222,1222,1222,1222,0
20230927,123500,31901843,1222,1222,1222,1222,0
20230927,123400,31901843,1222,1222,1222,1222,0
20230927,123300,31901843,1222,1222,1222,1222,0
20230927,123200,31901843,1222,1222,1222,1222,0
20230927,123100,31901843,1222,1222,1222,1222,0
20230927,123000,31901843,1222,1226,1226,1222,352
20230927,122900,31471227,1234,1234,1234,1234,0
20230927,122800,31471227,1234,1234,1234,1234,1
20230927,122700,31469993,1234,1234,1234,1234,0
20230927,122600,31469993,1234,1234,1234,1234,0
20230927,122500,31469993,1234,1234,1234,1234,0
20230927,122400,31469993,1234,1234,1234,1234,0
20230927,122300,31469993,1234,1234,1234,1234,5
20230927,122200,31463823,1234,1234,1234,1234,0
20230927,122100,31463823,1234,1234,1234,1234,0
20230927,122000,31463823,1234,1234,1234,1234,0
20230927,121900,31463823,1234,1228,1234,1228,1600
20230927,121800,29490804,1228,1228,1228,1228,0
20230927,121700,29490804,1228,1228,1228,1228,0
20230927,121600,29490804,1228,1228,1228,1228,0
20230927,121500,29490804,1228,1228,1228,1228,0
20230927,121400,29490804,1228,1228,1228,1228,0
20230927,121300,29490804,1228,1228,1228,1228,0
20230927,121200,29490804,1228,1228,1228,1228,0
20230927,121100,29490804,1228,1228,1228,1228,0
20230927,121000,29490804,1228,1228,1228,1228,0
20230927,120900,29490804,1228,1228,1228,1228,0
20230927,120800,29490804,1228,1228,1228,1228,0
20230927,120700,29490804,1228,1228,1228,1228,0
20230927,120600,29490804,1228,1228,1228,1228,0
20230927,120500,29490804,1228,1228,1228,1228,0
20230927,120400,29490804,1228,1228,1228,1228,0
20230927,120300,29490804,1228,1228,1228,1228,0
20230927,120200,29490804,1228,1228,1228,1228,0
20230927,120100,29490804,1228,1228,1228,1228,2
20230927,120000,29488348,1228,1228,1228,1228,0
20230927,115900,29488348,1228,1228,1228,1228,0
20230927,115800,29488348,1228,1228,1228,1228,0
20230927,115700,29488348,1228,1228,1228,1228,0
20230927,115600,29488348,1228,1228,1228,1228,0
20230927,115500,29488348,1228,1228,1228,1228,0
20230927,115400,29488348,1228,1228,1228,1228,10
20230927,115300,29476068,1228,1228,1228,1228,0
20230927,115200,29476068,1228,1228,1228,1228,10
20230927,115100,29463788,1228,1228,1228,1228,8
20230927,115000,29453964,1228,1228,1228,1228,217
20230927,114900,29187488,1228,1228,1228,1228,0
20230927,114800,29187488,1228,1228,1228,1228,0
20230927,114700,29187488,1228,1228,1228,1228,0
20230927,114600,29187488,1228,1228,1228,1228,0
20230927,114500,29187488,1228,1228,1228,1228,0
20230927,114400,29187488,1228,1228,1228,1228,1
20230927,114300,29186260,1228,1228,1228,1228,0
20230927,114200,29186260,1228,1228,1228,1228,0
20230927,114100,29186260,1228,1228,1228,1228,6
20230927,114000,29178892,1228,1228,1228,1228,0
20230927,113900,29178892,1228,1228,1228,1228,174
20230927,113800,28965220,1228,1228,1228,1228,0
20230927,113700,28965220,1228,1228,1228,1228,0
20230927,113600,28965220,1228,1228,1228,1228,0
20230927,113500,28965220,1228,1227,1228,1227,10
20230927,113400,28952949,1219,1219,1219,1219,52
20230927,113300,28889561,1228,1225,1228,1225,34
20230927,113200,28847878,1225,1225,1225,1225,0
20230927,113100,28847878,1225,1225,1225,1225,0
20230927,113000,28847878,1225,1225,1225,1225,6
20230927,112900,28840528,1224,1224,1224,1224,1
20230927,112800,28839304,1216,1216,1216,1216,0
20230927,112700,28839304,1216,1216,1216,1216,90
20230927,112600,28729864,1222,1222,1222,1222,0
20230927,112500,28729864,1222,1222,1222,1222,0
20230927,112400,28729864,1222,1222,1222,1222,0
20230927,112300,28729864,1222,1222,1222,1222,0
20230927,112200,28729864,1222,1222,1222,1222,0
20230927,112100,28729864,1222,1222,1222,1222,0
20230927,112000,28729864,1222,1222,1222,1222,26
20230927,111900,28698092,1220,1220,1220,1220,0
20230927,111800,28698092,1220,1220,1220,1220,0
20230927,111700,28698092,1220,1220,1220,1220,0
20230927,111600,28698092,1220,1220,1220,1220,0
20230927,111500,28698092,1220,1220,1220,1220,0
20230927,111400,28698092,1220,1220,1220,1220,0
20230927,111300,28698092,1220,1220,1220,1220,0
20230927,111200,28698092,1220,1220,1220,1220,1
20230927,111100,28696872,1222,1222,1222,1222,0
20230927,111000,28696872,1222,1222,1222,1222,0
20230927,110900,28696872,1222,1220,1222,1220,800
20230927,110800,27719617,1215,1215,1215,1215,0
20230927,110700,27719617,1215,1215,1215,1215,5
20230927,110600,27713542,1215,1215,1215,1215,0
20230927,110500,27713542,1215,1215,1215,1215,0
20230927,110400,27713542,1215,1215,1215,1215,0
20230927,110300,27713542,1215,1215,1215,1215,13
20230927,110200,27697747,1215,1214,1215,1214,191
20230927,110100,27465743,1213,1213,1213,1213,0
20230927,110000,27465743,1213,1213,1213,1213,0
20230927,105900,27465743,1213,1213,1213,1213,0
20230927,105800,27465743,1213,1213,1213,1213,0
20230927,105700,27465743,1213,1213,1213,1213,0
20230927,105600,27465743,1213,1213,1213,1213,1
20230927,105500,27464530,1211,1211,1211,1211,0
20230927,105400,27464530,1211,1217,1217,1211,68
20230927,105300,27382146,1219,1219,1219,1219,0
20230927,105200,27382146,1219,1219,1219,1219,0
20230927,105100,27382146,1219,1219,1219,1219,0
20230927,105000,27382146,1219,1219,1219,1219,0
20230927,104900,27382146,1219,1219,1219,1219,0
20230927,104800,27382146,1219,1219,1219,1219,0
20230927,104700,27382146,1219,1219,1219,1219,0
20230927,104600,27382146,1219,1219,1219,1219,0
20230927,104500,27382146,1219,1223,1223,1219,494
20230927,104400,26779699,1225,1225,1225,1225,0
20230927,104300,26779699,1225,1225,1225,1225,0
20230927,104200,26779699,1225,1225,1225,1225,0
20230927,104100,26779699,1225,1225,1225,1225,0
20230927,104000,26779699,1225,1225,1225,1225,100
20230927,103900,26657199,1228,1228,1228,1228,0
20230927,103800,26657199,1228,1228,1228,1228,0
20230927,103700,26657199,1228,1228,1228,1228,0
20230927,103600,26657199,1228,1228,1228,1228,0
20230927,103500,26657199,1228,1228,1228,1228,593
20230927,103400,25928995,1229,1229,1229,1229,0
20230927,103300,25928995,1229,1229,1229,1229,0
20230927,103200,25928995,1229,1229,1229,1229,0
20230927,103100,25928995,1229,1229,1229,1229,0
20230927,103000,25928995,1229,1229,1229,1229,0
20230927,102900,25928995,1229,1229,1229,1229,0
20230927,102800,25928995,1229,1229,1229,1229,0
20230927,102700,25928995,1229,1229,1229,1229,0
20230927,102600,25928995,1229,1229,1229,1229,0
20230927,102500,25928995,1229,1229,1229,1229,0
20230927,102400,25928995,1229,1229,1229,1229,199
20230927,102300,25684424,1228,1228,1228,1228,39
20230927,102200,25636532,1233,1233,1233,1233,0
20230927,102100,25636532,1233,1233,1233,1233,0
20230927,102000,25636532,1233,1221,1234,1221,802
20230927,101900,24649306,1220,1220,1220,1220,50
20230927,101800,24588306,1221,1221,1221,1221,0
20230927,101700,24588306,1221,1221,1221,1221,1
20230927,101600,24587085,1233,1233,1233,1233,0
20230927,101500,24587085,1233,1233,1233,1233,0
20230927,101400,24587085,1233,1233,1233,1233,0
20230927,101300,24587085,1233,1233,1233,1233,0
20230927,101200,24587085,1233,1233,1233,1233,0
20230927,101100,24587085,1233,1213,1233,1213,932
20230927,101000,23447283,1207,1207,1207,1207,900
20230927,100900,22360983,1207,1207,1207,1207,0
20230927,100800,22360983,1207,1207,1207,1207,0
20230927,100700,22360983,1207,1207,1207,1207,74
20230927,100600,22271665,1207,1207,1207,1207,0
20230927,100500,22271665,1207,1207,1207,1207,426
20230927,100400,21757483,1207,1208,1208,1207,84
20230927,100300,21656094,1214,1214,1214,1214,0
20230927,100200,21656094,1214,1213,1214,1213,110
20230927,100100,21522564,1219,1219,1219,1219,0
20230927,100000,21522564,1219,1219,1219,1219,0
20230927,095900,21522564,1219,1219,1219,1219,0
20230927,095800,21522564,1219,1219,1219,1219,0
20230927,095700,21522564,1219,1219,1219,1219,0
20230927,095600,21522564,1219,1219,1219,1219,0
20230927,095500,21522564,1219,1214,1219,1214,150
20230927,095400,21339844,1219,1217,1219,1215,300
20230927,095300,20974258,1219,1219,1219,1219,0
20230927,095200,20974258,1219,1219,1219,1219,0
20230927,095100,20974258,1219,1219,1219,1219,0
20230927,095000,20974258,1219,1218,1219,1218,20
20230927,094900,20949888,1219,1206,1219,1206,782
20230927,094800,20000427,1202,1202,1202,1202,0
20230927,094700,20000427,1202,1204,1204,1202,240
20230927,094600,19711867,1204,1204,1204,1204,0
20230927,094500,19711867,1204,1204,1204,1204,39
20230927,094400,19664911,1206,1206,1206,1206,0
20230927,094300,19664911,1206,1206,1206,1206,0
20230927,094200,19664911,1206,1206,1206,1206,0
20230927,094100,19664911,1206,1206,1206,1206,0
20230927,094000,19664911,1206,1206,1206,1206,0
20230927,093900,19664911,1206,1206,1206,1206,0
20230927,093800,19664911,1206,1205,1206,1205,190
20230927,093700,19435780,1206,1206,1206,1206,0
20230927,093600,19435780,1206,1206,1206,1206,0
20230927,093500,19435780,1206,1206,1206,1206,0
20230927,093400,19435780,1206,1206,1206,1206,17
20230927,093300,19415278,1206,1205,1206,1205,113
20230927,093200,19279075,1203,1203,1203,1203,13
20230927,093100,19263436,1203,1203,1203,1203,0
20230927,093000,19263436,1203,1203,1203,1203,0
20230927,092900,19263436,1203,1203,1203,1203,1
20230927,092800,19262233,1205,1205,1205,1205,0
20230927,092700,19262233,1205,1205,1205,1205,0
20230927,092600,19262233,1205,1205,1205,1205,1
20230927,092500,19261028,1207,1207,1207,1207,0
20230927,092400,19261028,1207,1207,1207,1207,1
20230927,092300,19259821,1209,1219,1220,1209,820
20230927,092200,18259599,1220,1199,1220,1199,3100
20230927,092100,14488699,1199,1199,1199,1199,0
20230927,092000,14488699,1199,1190,1220,1190,1731
20230927,091900,12417163,1180,1180,1180,1180,1837
20230927,091800,10249503,1188,1188,1188,1188,0
20230927,091700,10249503,1188,1188,1188,1188,0
20230927,091600,10249503,1188,1184,1188,1184,5
20230927,091500,10243573,1182,1182,1182,1182,1
20230927,091400,10242391,1180,1178,1181,1178,265
20230927,091300,9929781,1170,1170,1170,1170,0
20230927,091200,9929781,1170,1170,1170,1170,0
20230927,091100,9929781,1170,1170,1170,1170,0
20230927,091000,9929781,1170,1170,1170,1170,0
20230927,090900,9929781,1170,1170,1170,1170,0
20230927,090800,9929781,1170,1170,1170,1170,0
20230927,090700,9929781,1170,1170,1170,1170,0
20230927,090600,9929781,1170,1170,1170,1170,0
20230927,090500,9929781,1170,1170,1170,1170,0
20230927,090400,9929781,1170,1170,1170,1170,0
20230927,090300,9929781,1170,1170,1170,1170,0
20230927,090200,9929781,1170,1170,1170,1170,0
20230927,090100,9929781,1170,1171,1171,1170,717
20230927,090000,9090889,1176,1180,1180,1170,7743