KissMeData/009270/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,184800,71386185,1266,1266,1266,1266,5562
20230920,184700,71386185,1266,1266,1266,1266,0
20230920,184600,71386185,1266,1266,1266,1266,0
20230920,184500,71386185,1266,1266,1266,1266,0
20230920,184400,71386185,1266,1266,1266,1266,0
20230920,184300,71386185,1266,1266,1266,1266,0
20230920,184200,71386185,1266,1266,1266,1266,0
20230920,184100,71386185,1266,1266,1266,1266,0
20230920,184000,71386185,1266,1266,1266,1266,0
20230920,183900,71386185,1266,1266,1266,1266,0
20230920,183800,71386185,1266,1266,1266,1266,0
20230920,183700,71386185,1266,1266,1266,1266,0
20230920,183600,71386185,1266,1266,1266,1266,0
20230920,183500,71386185,1266,1266,1266,1266,0
20230920,183400,71386185,1266,1266,1266,1266,0
20230920,183300,71386185,1266,1266,1266,1266,0
20230920,183200,71386185,1266,1266,1266,1266,0
20230920,183100,71386185,1266,1266,1266,1266,0
20230920,183000,71386185,1266,1266,1266,1266,0
20230920,182900,71386185,1266,1266,1266,1266,0
20230920,182800,71386185,1266,1266,1266,1266,0
20230920,182700,71386185,1266,1266,1266,1266,0
20230920,182600,71386185,1266,1266,1266,1266,0
20230920,182500,71386185,1266,1266,1266,1266,0
20230920,182400,71386185,1266,1266,1266,1266,0
20230920,182300,71386185,1266,1266,1266,1266,0
20230920,182200,71386185,1266,1266,1266,1266,0
20230920,182100,71386185,1266,1266,1266,1266,0
20230920,182000,71386185,1266,1266,1266,1266,0
20230920,181900,71386185,1266,1266,1266,1266,0
20230920,181800,71386185,1266,1266,1266,1266,5562
20230920,181700,71386185,1266,1266,1266,1266,0
20230920,181600,71386185,1266,1266,1266,1266,0
20230920,181500,71386185,1266,1266,1266,1266,0
20230920,181400,71386185,1266,1266,1266,1266,0
20230920,181300,71386185,1266,1266,1266,1266,0
20230920,181200,71386185,1266,1266,1266,1266,0
20230920,181100,71386185,1266,1266,1266,1266,0
20230920,181000,71386185,1266,1266,1266,1266,0
20230920,180900,71386185,1266,1266,1266,1266,0
20230920,180800,71386185,1266,1266,1266,1266,0
20230920,180700,71386185,1266,1266,1266,1266,0
20230920,180600,71386185,1266,1266,1266,1266,0
20230920,180500,71386185,1266,1266,1266,1266,0
20230920,180400,71386185,1266,1266,1266,1266,0
20230920,180300,71386185,1266,1266,1266,1266,0
20230920,180200,71386185,1266,1266,1266,1266,0
20230920,180100,71386185,1266,1266,1266,1266,0
20230920,180000,71386185,1266,1266,1266,1266,0
20230920,175900,71386185,1266,1266,1266,1266,0
20230920,175800,71386185,1266,1266,1266,1266,0
20230920,175700,71386185,1266,1266,1266,1266,0
20230920,175600,71386185,1266,1266,1266,1266,0
20230920,175500,71386185,1266,1266,1266,1266,0
20230920,175400,71386185,1266,1266,1266,1266,0
20230920,175300,71386185,1266,1266,1266,1266,0
20230920,175200,71386185,1266,1266,1266,1266,0
20230920,175100,71386185,1266,1266,1266,1266,0
20230920,175000,71386185,1266,1266,1266,1266,0
20230920,174900,71386185,1266,1266,1266,1266,0
20230920,174800,71386185,1266,1266,1266,1266,5562
20230920,174700,71386185,1266,1266,1266,1266,0
20230920,174600,71386185,1266,1266,1266,1266,0
20230920,174500,71386185,1266,1266,1266,1266,0
20230920,174400,71386185,1266,1266,1266,1266,0
20230920,174300,71386185,1266,1266,1266,1266,0
20230920,174200,71386185,1266,1266,1266,1266,0
20230920,174100,71386185,1266,1266,1266,1266,0
20230920,174000,71386185,1266,1266,1266,1266,0
20230920,173900,71386185,1266,1266,1266,1266,0
20230920,173800,71386185,1266,1266,1266,1266,0
20230920,173700,71386185,1266,1266,1266,1266,0
20230920,173600,71386185,1266,1266,1266,1266,0
20230920,173500,71386185,1266,1266,1266,1266,0
20230920,173400,71386185,1266,1266,1266,1266,0
20230920,173300,71386185,1266,1266,1266,1266,0
20230920,173200,71386185,1266,1266,1266,1266,0
20230920,173100,71386185,1266,1266,1266,1266,0
20230920,173000,71386185,1266,1266,1266,1266,0
20230920,172900,71386185,1266,1266,1266,1266,0
20230920,172800,71386185,1266,1266,1266,1266,0
20230920,172700,71386185,1266,1266,1266,1266,0
20230920,172600,71386185,1266,1266,1266,1266,0
20230920,172500,71386185,1266,1266,1266,1266,0
20230920,172400,71386185,1266,1266,1266,1266,0
20230920,172300,71386185,1266,1266,1266,1266,0
20230920,172200,71386185,1266,1266,1266,1266,0
20230920,172100,71386185,1266,1266,1266,1266,0
20230920,172000,71386185,1266,1266,1266,1266,0
20230920,171900,71386185,1266,1266,1266,1266,0
20230920,171800,71386185,1266,1266,1266,1266,5562
20230920,171700,71386185,1266,1266,1266,1266,0
20230920,171600,71386185,1266,1266,1266,1266,0
20230920,171500,71386185,1266,1266,1266,1266,0
20230920,171400,71386185,1266,1266,1266,1266,0
20230920,171300,71386185,1266,1266,1266,1266,0
20230920,171200,71386185,1266,1266,1266,1266,0
20230920,171100,71386185,1266,1266,1266,1266,0
20230920,171000,71386185,1266,1266,1266,1266,0
20230920,170900,71386185,1266,1266,1266,1266,0
20230920,170800,71386185,1266,1266,1266,1266,0
20230920,170700,71386185,1266,1266,1266,1266,0
20230920,170600,71386185,1266,1266,1266,1266,0
20230920,170500,71386185,1266,1266,1266,1266,0
20230920,170400,71386185,1266,1266,1266,1266,0
20230920,170300,71386185,1266,1266,1266,1266,0
20230920,170200,71386185,1266,1266,1266,1266,0
20230920,170100,71386185,1266,1266,1266,1266,0
20230920,170000,71386185,1266,1266,1266,1266,0
20230920,165900,71386185,1266,1266,1266,1266,0
20230920,165800,71386185,1266,1266,1266,1266,0
20230920,165700,71386185,1266,1266,1266,1266,0
20230920,165600,71386185,1266,1266,1266,1266,0
20230920,165500,71386185,1266,1266,1266,1266,0
20230920,165400,71386185,1266,1266,1266,1266,0
20230920,165300,71386185,1266,1266,1266,1266,0
20230920,165200,71386185,1266,1266,1266,1266,0
20230920,165100,71386185,1266,1266,1266,1266,0
20230920,165000,71386185,1266,1266,1266,1266,0
20230920,164900,71386185,1266,1266,1266,1266,0
20230920,164800,71386185,1266,1266,1266,1266,5562
20230920,164700,71386185,1266,1266,1266,1266,0
20230920,164600,71386185,1266,1266,1266,1266,0
20230920,164500,71386185,1266,1266,1266,1266,0
20230920,164400,71386185,1266,1266,1266,1266,0
20230920,164300,71386185,1266,1266,1266,1266,0
20230920,164200,71386185,1266,1266,1266,1266,0
20230920,164100,71386185,1266,1266,1266,1266,0
20230920,164000,71386185,1266,1266,1266,1266,0
20230920,163900,71386185,1266,1266,1266,1266,0
20230920,163800,71386185,1266,1266,1266,1266,0
20230920,163700,71386185,1266,1266,1266,1266,0
20230920,163600,71386185,1266,1266,1266,1266,0
20230920,163500,71386185,1266,1266,1266,1266,0
20230920,163400,71386185,1266,1266,1266,1266,0
20230920,163300,71386185,1266,1266,1266,1266,0
20230920,163200,71386185,1266,1266,1266,1266,0
20230920,163100,71386185,1266,1266,1266,1266,0
20230920,163000,71386185,1266,1266,1266,1266,0
20230920,162900,71386185,1266,1266,1266,1266,0
20230920,162800,71386185,1266,1266,1266,1266,0
20230920,162700,71386185,1266,1266,1266,1266,0
20230920,162600,71386185,1266,1266,1266,1266,0
20230920,162500,71386185,1266,1266,1266,1266,0
20230920,162400,71386185,1266,1266,1266,1266,0
20230920,162300,71386185,1266,1266,1266,1266,0
20230920,162200,71386185,1266,1266,1266,1266,0
20230920,162100,71386185,1266,1266,1266,1266,0
20230920,162000,71386185,1266,1266,1266,1266,0
20230920,161900,71386185,1266,1266,1266,1266,0
20230920,161800,71386185,1266,1266,1266,1266,5562
20230920,161700,71386185,1266,1266,1266,1266,0
20230920,161600,71386185,1266,1266,1266,1266,0
20230920,161500,71386185,1266,1266,1266,1266,0
20230920,161400,71386185,1266,1266,1266,1266,0
20230920,161300,71386185,1266,1266,1266,1266,0
20230920,161200,71386185,1266,1266,1266,1266,0
20230920,161100,71386185,1266,1266,1266,1266,0
20230920,161000,71386185,1266,1266,1266,1266,0
20230920,160900,71386185,1266,1266,1266,1266,0
20230920,160800,71386185,1266,1266,1266,1266,0
20230920,160700,71386185,1266,1266,1266,1266,0
20230920,160600,71386185,1266,1266,1266,1266,0
20230920,160500,71386185,1266,1266,1266,1266,0
20230920,160400,71386185,1266,1266,1266,1266,0
20230920,160300,71386185,1266,1266,1266,1266,0
20230920,160200,71386185,1266,1266,1266,1266,0
20230920,160100,71386185,1266,1266,1266,1266,0
20230920,160000,71386185,1266,1266,1266,1266,0
20230920,155900,71386185,1266,1266,1266,1266,0
20230920,155800,71386185,1266,1266,1266,1266,0
20230920,155700,71386185,1266,1266,1266,1266,0
20230920,155600,71386185,1266,1266,1266,1266,0
20230920,155500,71386185,1266,1266,1266,1266,0
20230920,155400,71386185,1266,1266,1266,1266,0
20230920,155300,71386185,1266,1266,1266,1266,0
20230920,155200,71386185,1266,1266,1266,1266,0
20230920,155100,71386185,1266,1266,1266,1266,0
20230920,155000,71386185,1266,1266,1266,1266,0
20230920,154900,71386185,1266,1266,1266,1266,0
20230920,154800,71386185,1266,1266,1266,1266,5562
20230920,154700,71386185,1266,1266,1266,1266,0
20230920,154600,71386185,1266,1266,1266,1266,0
20230920,154500,71386185,1266,1266,1266,1266,0
20230920,154400,71386185,1266,1266,1266,1266,0
20230920,154300,71386185,1266,1266,1266,1266,0
20230920,154200,71386185,1266,1266,1266,1266,0
20230920,154100,71386185,1266,1266,1266,1266,0
20230920,154000,71386185,1266,1266,1266,1266,0
20230920,153900,71386185,1266,1266,1266,1266,0
20230920,153800,71386185,1266,1266,1266,1266,0
20230920,153700,71386185,1266,1266,1266,1266,0
20230920,153600,71386185,1266,1266,1266,1266,0
20230920,153500,71386185,1266,1266,1266,1266,0
20230920,153400,71386185,1266,1266,1266,1266,0
20230920,153300,71386185,1266,1266,1266,1266,0
20230920,153200,71386185,1266,1266,1266,1266,0
20230920,153100,71386185,1266,1266,1266,1266,0
20230920,153000,71386185,1266,1266,1266,1266,5562
20230920,152900,64344693,1270,1270,1270,1270,0
20230920,152800,64344693,1270,1270,1270,1270,0
20230920,152700,64344693,1270,1270,1270,1270,0
20230920,152600,64344693,1270,1270,1270,1270,0
20230920,152500,64344693,1270,1270,1270,1270,0
20230920,152400,64344693,1270,1270,1270,1270,0
20230920,152300,64344693,1270,1270,1270,1270,0
20230920,152200,64344693,1270,1270,1270,1270,0
20230920,152100,64344693,1270,1270,1270,1270,0
20230920,152000,64344693,1270,1270,1270,1270,0
20230920,151900,64344693,1270,1281,1288,1270,999
20230920,151800,63070640,1281,1280,1281,1280,2
20230920,151700,63068079,1280,1280,1280,1280,1
20230920,151600,63066799,1281,1280,1281,1280,19
20230920,151500,63042471,1280,1278,1280,1278,663
20230920,151400,62194434,1279,1273,1279,1272,1279
20230920,151300,60566363,1274,1274,1274,1274,20
20230920,151200,60540883,1274,1274,1274,1274,10
20230920,151100,60528143,1274,1274,1274,1274,18
20230920,151000,60505211,1274,1274,1274,1274,12
20230920,150900,60489923,1274,1274,1274,1274,17
20230920,150800,60468265,1274,1274,1274,1274,11
20230920,150700,60454251,1274,1274,1274,1274,19
20230920,150600,60430045,1274,1274,1274,1274,10
20230920,150500,60417305,1274,1274,1274,1274,17
20230920,150400,60395647,1274,1274,1274,1274,11
20230920,150300,60381633,1274,1274,1274,1274,19
20230920,150200,60357427,1274,1274,1274,1274,8
20230920,150100,60347235,1274,1274,1274,1274,20
20230920,150000,60321755,1274,1274,1274,1274,10
20230920,145900,60309015,1274,1274,1274,1274,19
20230920,145800,60284809,1274,1274,1274,1274,8
20230920,145700,60274617,1274,1274,1274,1274,23
20230920,145600,60245315,1274,1274,1274,1274,11
20230920,145500,60231301,1274,1274,1274,1274,19
20230920,145400,60207095,1274,1274,1274,1274,10
20230920,145300,60194355,1274,1274,1274,1274,19
20230920,145200,60170149,1274,1273,1274,1273,101
20230920,145100,60041573,1273,1273,1273,1273,120
20230920,145000,59888813,1273,1273,1273,1273,11
20230920,144900,59874810,1273,1273,1273,1273,18
20230920,144800,59851896,1273,1273,1273,1273,346
20230920,144700,59411438,1273,1273,1273,1272,31
20230920,144600,59371986,1273,1273,1273,1273,11
20230920,144500,59357983,1273,1273,1273,1273,16
20230920,144400,59337615,1273,1272,1273,1272,53
20230920,144300,59270189,1273,1273,1273,1273,20
20230920,144200,59244729,1273,1273,1273,1273,9
20230920,144100,59233272,1273,1273,1273,1273,19
20230920,144000,59209085,1273,1273,1273,1273,11
20230920,143900,59195082,1273,1273,1273,1273,85
20230920,143800,59086877,1273,1273,1273,1273,8
20230920,143700,59076693,1273,1273,1273,1273,19
20230920,143600,59052506,1273,1273,1273,1273,11
20230920,143500,59038503,1273,1273,1273,1273,25
20230920,143400,59006678,1273,1273,1273,1273,11
20230920,143300,58992675,1273,1273,1273,1273,53
20230920,143200,58925206,1273,1273,1273,1273,11
20230920,143100,58911203,1273,1273,1273,1273,17
20230920,143000,58889562,1273,1273,1273,1273,11
20230920,142900,58875559,1273,1273,1273,1273,19
20230920,142800,58851372,1273,1273,1273,1273,8
20230920,142700,58841188,1273,1273,1273,1273,19
20230920,142600,58817001,1273,1273,1273,1273,11
20230920,142500,58802998,1273,1273,1273,1273,17
20230920,142400,58781357,1273,1273,1273,1273,11
20230920,142300,58767354,1273,1273,1273,1273,19
20230920,142200,58743167,1273,1273,1273,1273,10
20230920,142100,58730437,1273,1273,1273,1273,17
20230920,142000,58708796,1273,1273,1273,1273,11
20230920,141900,58694793,1273,1273,1273,1273,19
20230920,141800,58670606,1273,1273,1273,1273,8
20230920,141700,58660422,1273,1273,1273,1273,20
20230920,141600,58634962,1273,1273,1273,1272,40
20230920,141500,58584072,1273,1273,1273,1273,19
20230920,141400,58559885,1273,1273,1273,1273,8
20230920,141300,58549701,1273,1273,1273,1273,20
20230920,141200,58524241,1273,1273,1273,1273,11
20230920,141100,58510238,1273,1273,1273,1273,17
20230920,141000,58488597,1273,1273,1273,1273,10
20230920,140900,58475867,1273,1273,1273,1273,20
20230920,140800,58450407,1273,1273,1273,1273,8
20230920,140700,58440223,1273,1273,1273,1273,19
20230920,140600,58416036,1273,1273,1273,1273,410
20230920,140500,57894106,1273,1273,1273,1273,20
20230920,140400,57868646,1273,1273,1273,1273,98
20230920,140300,57743892,1273,1273,1273,1273,28
20230920,140200,57708248,1273,1273,1273,1273,11
20230920,140100,57694245,1273,1273,1273,1273,17
20230920,140000,57672604,1273,1273,1273,1273,10
20230920,135900,57659874,1273,1273,1273,1273,20
20230920,135800,57634414,1273,1273,1273,1273,11
20230920,135700,57620411,1273,1273,1273,1272,132
20230920,135600,57452485,1273,1273,1273,1273,365
20230920,135500,56987840,1273,1273,1273,1273,19
20230920,135400,56963653,1273,1273,1273,1273,8
20230920,135300,56953469,1273,1273,1273,1273,19
20230920,135200,56929282,1273,1273,1273,1273,462
20230920,135100,56341156,1273,1273,1273,1273,17
20230920,135000,56319515,1273,1273,1273,1273,11
20230920,134900,56305512,1273,1273,1273,1273,18
20230920,134800,56282598,1273,1273,1273,1273,11
20230920,134700,56268595,1273,1273,1273,1273,17
20230920,134600,56246954,1273,1273,1273,1273,26
20230920,134500,56213856,1273,1273,1273,1273,16
20230920,134400,56193488,1273,1273,1273,1273,5
20230920,134300,56187123,1266,1272,1272,1266,327
20230920,134200,55772445,1273,1273,1273,1273,50
20230920,134100,55708795,1273,1273,1273,1273,11
20230920,134000,55694792,1273,1268,1273,1267,373
20230920,133900,55222103,1273,1273,1273,1273,9
20230920,133800,55210646,1273,1273,1273,1273,1
20230920,133700,55209373,1267,1269,1269,1267,403
20230920,133600,54698380,1273,1273,1273,1273,5
20230920,133500,54692015,1268,1269,1269,1268,428
20230920,133400,54149101,1273,1273,1273,1273,0
20230920,133300,54149101,1273,1273,1273,1273,0
20230920,133200,54149101,1273,1273,1273,1273,0
20230920,133100,54149101,1273,1273,1273,1273,0
20230920,133000,54149101,1273,1273,1273,1273,0
20230920,132900,54149101,1273,1273,1273,1273,0
20230920,132800,54149101,1273,1273,1273,1273,0
20230920,132700,54149101,1273,1269,1273,1267,1235
20230920,132600,52584084,1271,1271,1271,1271,0
20230920,132500,52584084,1271,1271,1271,1271,0
20230920,132400,52584084,1271,1271,1271,1271,0
20230920,132300,52584084,1271,1271,1271,1271,1
20230920,132200,52582813,1268,1268,1268,1268,0
20230920,132100,52582813,1268,1269,1269,1268,6522
20230920,132000,44312765,1269,1269,1269,1269,46
20230920,131900,44254391,1269,1269,1269,1269,500
20230920,131800,43619891,1269,1269,1269,1269,400
20230920,131700,43112291,1269,1269,1269,1269,0
20230920,131600,43112291,1269,1269,1269,1269,118
20230920,131500,42962549,1269,1269,1269,1269,2413
20230920,131400,39900452,1270,1269,1270,1269,11
20230920,131300,39886492,1270,1270,1270,1270,0
20230920,131200,39886492,1270,1270,1270,1270,0
20230920,131100,39886492,1270,1270,1270,1270,1
20230920,131000,39885222,1270,1270,1270,1270,0
20230920,130900,39885222,1270,1270,1270,1270,1
20230920,130800,39883952,1270,1270,1270,1270,0
20230920,130700,39883952,1270,1270,1270,1270,953
20230920,130600,38673642,1270,1270,1270,1270,0
20230920,130500,38673642,1270,1270,1270,1270,0
20230920,130400,38673642,1270,1270,1270,1270,1
20230920,130300,38672372,1271,1272,1272,1270,576
20230920,130200,37940248,1271,1271,1271,1271,0
20230920,130100,37940248,1271,1271,1271,1271,0
20230920,130000,37940248,1271,1271,1271,1271,0
20230920,125900,37940248,1271,1271,1271,1271,586
20230920,125800,37195442,1273,1273,1273,1273,0
20230920,125700,37195442,1273,1273,1273,1273,0
20230920,125600,37195442,1273,1273,1273,1273,0
20230920,125500,37195442,1273,1273,1273,1273,0
20230920,125400,37195442,1273,1273,1273,1273,5
20230920,125300,37189077,1273,1273,1273,1273,1
20230920,125200,37187804,1271,1271,1271,1271,414
20230920,125100,36661610,1271,1271,1271,1271,1
20230920,125000,36660339,1270,1270,1270,1270,1
20230920,124900,36659069,1271,1271,1271,1271,0
20230920,124800,36659069,1271,1271,1271,1271,0
20230920,124700,36659069,1271,1271,1271,1271,0
20230920,124600,36659069,1271,1271,1271,1271,0
20230920,124500,36659069,1271,1271,1271,1271,0
20230920,124400,36659069,1271,1271,1271,1271,0
20230920,124300,36659069,1271,1271,1271,1271,102
20230920,124200,36529427,1271,1271,1271,1271,0
20230920,124100,36529427,1271,1271,1271,1271,100
20230920,124000,36402327,1271,1271,1271,1271,0
20230920,123900,36402327,1271,1271,1271,1271,1700
20230920,123800,34241627,1270,1270,1270,1270,0
20230920,123700,34241627,1270,1270,1270,1270,0
20230920,123600,34241627,1270,1270,1270,1270,0
20230920,123500,34241627,1270,1270,1270,1270,0
20230920,123400,34241627,1270,1270,1270,1270,1000
20230920,123300,32971627,1272,1272,1272,1272,0
20230920,123200,32971627,1272,1272,1272,1272,0
20230920,123100,32971627,1272,1272,1272,1272,0
20230920,123000,32971627,1272,1271,1272,1270,5
20230920,122900,32965273,1271,1271,1271,1271,0
20230920,122800,32965273,1271,1272,1272,1271,117
20230920,122700,32816486,1270,1270,1270,1270,0
20230920,122600,32816486,1270,1272,1272,1270,600
20230920,122500,32053437,1272,1272,1272,1272,0
20230920,122400,32053437,1272,1272,1272,1272,0
20230920,122300,32053437,1272,1272,1272,1272,0
20230920,122200,32053437,1272,1272,1272,1272,0
20230920,122100,32053437,1272,1272,1272,1272,0
20230920,122000,32053437,1272,1272,1272,1272,1
20230920,121900,32052165,1269,1271,1271,1269,2000
20230920,121800,29512497,1272,1272,1272,1272,2
20230920,121700,29509953,1272,1272,1272,1272,0
20230920,121600,29509953,1272,1272,1272,1272,0
20230920,121500,29509953,1272,1272,1272,1272,0
20230920,121400,29509953,1272,1272,1272,1272,0
20230920,121300,29509953,1272,1272,1272,1272,0
20230920,121200,29509953,1272,1272,1272,1272,0
20230920,121100,29509953,1272,1272,1272,1272,0
20230920,121000,29509953,1272,1272,1272,1272,0
20230920,120900,29509953,1272,1272,1272,1272,0
20230920,120800,29509953,1272,1272,1272,1272,22
20230920,120700,29481969,1272,1272,1272,1272,0
20230920,120600,29481969,1272,1272,1272,1272,0
20230920,120500,29481969,1272,1272,1272,1272,0
20230920,120400,29481969,1272,1272,1272,1272,0
20230920,120300,29481969,1272,1272,1272,1272,1
20230920,120200,29480697,1271,1272,1272,1271,13
20230920,120100,29464173,1272,1272,1272,1272,0
20230920,120000,29464173,1272,1272,1272,1272,0
20230920,115900,29464173,1272,1272,1272,1272,0
20230920,115800,29464173,1272,1272,1272,1272,0
20230920,115700,29464173,1272,1272,1272,1272,0
20230920,115600,29464173,1272,1272,1272,1272,0
20230920,115500,29464173,1272,1272,1272,1272,0
20230920,115400,29464173,1272,1272,1272,1272,0
20230920,115300,29464173,1272,1272,1272,1272,0
20230920,115200,29464173,1272,1272,1272,1272,0
20230920,115100,29464173,1272,1272,1272,1272,0
20230920,115000,29464173,1272,1272,1272,1272,0
20230920,114900,29464173,1272,1272,1272,1272,0
20230920,114800,29464173,1272,1272,1272,1272,0
20230920,114700,29464173,1272,1272,1272,1272,0
20230920,114600,29464173,1272,1272,1272,1272,0
20230920,114500,29464173,1272,1272,1272,1272,0
20230920,114400,29464173,1272,1272,1272,1272,0
20230920,114300,29464173,1272,1272,1272,1272,984
20230920,114200,28212525,1271,1271,1271,1271,0
20230920,114100,28212525,1271,1272,1272,1271,119
20230920,114000,28061170,1273,1273,1273,1273,4
20230920,113900,28056078,1273,1273,1273,1273,100
20230920,113800,27928778,1273,1273,1273,1273,0
20230920,113700,27928778,1273,1273,1273,1273,0
20230920,113600,27928778,1273,1273,1273,1273,0
20230920,113500,27928778,1273,1273,1273,1273,0
20230920,113400,27928778,1273,1273,1273,1273,0
20230920,113300,27928778,1273,1273,1273,1273,0
20230920,113200,27928778,1273,1273,1273,1273,0
20230920,113100,27928778,1273,1273,1273,1273,100
20230920,113000,27801478,1273,1273,1273,1273,200
20230920,112900,27546878,1273,1273,1273,1273,0
20230920,112800,27546878,1273,1273,1273,1273,100
20230920,112700,27419578,1273,1273,1273,1273,0
20230920,112600,27419578,1273,1273,1273,1273,0
20230920,112500,27419578,1273,1273,1273,1273,0
20230920,112400,27419578,1273,1273,1273,1273,3
20230920,112300,27415759,1273,1273,1273,1273,0
20230920,112200,27415759,1273,1273,1273,1273,0
20230920,112100,27415759,1273,1273,1273,1272,20
20230920,112000,27390308,1273,1273,1273,1273,0
20230920,111900,27390308,1273,1273,1273,1273,0
20230920,111800,27390308,1273,1273,1273,1273,0
20230920,111700,27390308,1273,1273,1273,1273,0
20230920,111600,27390308,1273,1273,1273,1273,10
20230920,111500,27377578,1273,1273,1273,1273,0
20230920,111400,27377578,1273,1273,1273,1273,0
20230920,111300,27377578,1273,1273,1273,1273,0
20230920,111200,27377578,1273,1273,1273,1273,0
20230920,111100,27377578,1273,1272,1273,1272,30
20230920,111000,27339394,1272,1272,1272,1272,1053
20230920,110900,25999978,1268,1268,1268,1268,100
20230920,110800,25873178,1272,1272,1273,1272,25
20230920,110700,25841368,1272,1272,1272,1272,0
20230920,110600,25841368,1272,1272,1272,1272,0
20230920,110500,25841368,1272,1272,1272,1272,835
20230920,110400,24779248,1268,1269,1269,1268,430
20230920,110300,24234006,1268,1268,1268,1268,675
20230920,110200,23378106,1267,1269,1269,1267,2000
20230920,110100,20842289,1270,1270,1270,1269,1008
20230920,110000,19563129,1270,1270,1270,1270,1
20230920,105900,19561859,1270,1270,1270,1270,0
20230920,105800,19561859,1270,1269,1270,1269,637
20230920,105700,18753496,1269,1269,1269,1269,251
20230920,105600,18434977,1270,1270,1270,1270,112
20230920,105500,18292737,1270,1270,1270,1270,1544
20230920,105400,16331857,1270,1270,1270,1270,331
20230920,105300,15911487,1270,1270,1270,1270,312
20230920,105200,15515247,1270,1270,1270,1270,253
20230920,105100,15193937,1271,1272,1272,1271,747
20230920,105000,14244499,1272,1272,1272,1272,4
20230920,104900,14239411,1272,1272,1272,1272,5
20230920,104800,14233051,1271,1271,1271,1271,0
20230920,104700,14233051,1271,1271,1271,1271,0
20230920,104600,14233051,1271,1271,1271,1271,0
20230920,104500,14233051,1271,1271,1271,1271,14
20230920,104400,14215257,1271,1275,1275,1271,1002
20230920,104300,12940868,1275,1275,1275,1275,13
20230920,104200,12924293,1275,1275,1275,1275,0
20230920,104100,12924293,1275,1275,1275,1275,157
20230920,104000,12724118,1275,1275,1275,1275,0
20230920,103900,12724118,1275,1275,1275,1275,0
20230920,103800,12724118,1275,1275,1275,1275,1
20230920,103700,12722843,1275,1275,1275,1275,0
20230920,103600,12722843,1275,1275,1275,1275,100
20230920,103500,12595343,1274,1274,1274,1274,0
20230920,103400,12595343,1274,1274,1274,1274,0
20230920,103300,12595343,1274,1274,1274,1274,0
20230920,103200,12595343,1274,1274,1274,1274,99
20230920,103100,12469217,1275,1275,1275,1275,0
20230920,103000,12469217,1275,1275,1275,1275,0
20230920,102900,12469217,1275,1275,1275,1275,2
20230920,102800,12466667,1274,1274,1274,1274,0
20230920,102700,12466667,1274,1274,1274,1274,0
20230920,102600,12466667,1274,1274,1274,1274,0
20230920,102500,12466667,1274,1274,1274,1274,0
20230920,102400,12466667,1274,1274,1274,1274,0
20230920,102300,12466667,1274,1274,1274,1274,0
20230920,102200,12466667,1274,1274,1274,1274,0
20230920,102100,12466667,1274,1274,1274,1274,0
20230920,102000,12466667,1274,1274,1274,1274,0
20230920,101900,12466667,1274,1274,1274,1274,0
20230920,101800,12466667,1274,1274,1274,1274,965
20230920,101700,11237257,1275,1275,1275,1275,0
20230920,101600,11237257,1275,1275,1275,1275,4
20230920,101500,11232157,1276,1276,1276,1276,0
20230920,101400,11232157,1276,1276,1276,1276,0
20230920,101300,11232157,1276,1276,1276,1276,0
20230920,101200,11232157,1276,1276,1276,1276,0
20230920,101100,11232157,1276,1276,1276,1276,0
20230920,101000,11232157,1276,1276,1276,1276,0
20230920,100900,11232157,1276,1276,1276,1276,0
20230920,100800,11232157,1276,1276,1276,1276,3
20230920,100700,11228329,1271,1271,1271,1271,0
20230920,100600,11228329,1271,1271,1271,1271,0
20230920,100500,11228329,1271,1271,1271,1271,0
20230920,100400,11228329,1271,1271,1271,1271,0
20230920,100300,11228329,1271,1271,1271,1271,0
20230920,100200,11228329,1271,1277,1277,1271,487
20230920,100100,10608481,1278,1278,1278,1278,0
20230920,100000,10608481,1278,1278,1278,1278,0
20230920,095900,10608481,1278,1278,1278,1278,0
20230920,095800,10608481,1278,1278,1278,1278,0
20230920,095700,10608481,1278,1278,1278,1278,20
20230920,095600,10582921,1278,1278,1278,1278,1000
20230920,095500,9304921,1277,1277,1277,1277,0
20230920,095400,9304921,1277,1277,1277,1277,0
20230920,095300,9304921,1277,1277,1277,1277,0
20230920,095200,9304921,1277,1277,1277,1277,0
20230920,095100,9304921,1277,1277,1277,1277,0
20230920,095000,9304921,1277,1277,1277,1277,218
20230920,094900,9026535,1278,1278,1278,1278,0
20230920,094800,9026535,1278,1278,1278,1278,0
20230920,094700,9026535,1278,1278,1278,1278,0
20230920,094600,9026535,1278,1278,1278,1278,0
20230920,094500,9026535,1278,1278,1278,1278,1
20230920,094400,9025257,1278,1278,1278,1278,0
20230920,094300,9025257,1278,1278,1278,1278,20
20230920,094200,8999697,1278,1278,1278,1278,3
20230920,094100,8995863,1278,1278,1278,1278,241
20230920,094000,8687865,1278,1278,1278,1278,130
20230920,093900,8521725,1278,1278,1278,1278,19
20230920,093800,8497443,1278,1278,1278,1278,99
20230920,093700,8370921,1278,1278,1278,1278,10
20230920,093600,8358141,1278,1278,1278,1278,0
20230920,093500,8358141,1278,1278,1278,1278,0
20230920,093400,8358141,1278,1278,1278,1278,1
20230920,093300,8356863,1278,1278,1278,1278,2
20230920,093200,8354307,1278,1278,1278,1278,0
20230920,093100,8354307,1278,1278,1278,1278,138
20230920,093000,8177943,1279,1279,1279,1279,0
20230920,092900,8177943,1279,1279,1279,1279,1
20230920,092800,8176664,1279,1279,1279,1279,2
20230920,092700,8174106,1279,1279,1279,1279,0
20230920,092600,8174106,1279,1279,1279,1279,91
20230920,092500,8057717,1279,1279,1279,1279,0
20230920,092400,8057717,1279,1279,1279,1279,0
20230920,092300,8057717,1279,1279,1279,1279,4000
20230920,092200,2941717,1279,1279,1279,1279,1
20230920,092100,2940438,1279,1279,1279,1279,0
20230920,092000,2940438,1279,1279,1279,1279,1
20230920,091900,2939159,1279,1279,1279,1279,15
20230920,091800,2919974,1279,1279,1279,1279,0
20230920,091700,2919974,1279,1279,1279,1279,0
20230920,091600,2919974,1279,1279,1279,1279,0
20230920,091500,2919974,1279,1279,1279,1279,0
20230920,091400,2919974,1279,1279,1279,1279,112
20230920,091300,2776726,1279,1279,1279,1279,1
20230920,091200,2775447,1280,1280,1280,1280,3
20230920,091100,2771607,1281,1281,1281,1281,0
20230920,091000,2771607,1281,1281,1281,1281,0
20230920,090900,2771607,1281,1281,1281,1281,0
20230920,090800,2771607,1281,1281,1281,1281,0
20230920,090700,2771607,1281,1281,1281,1281,100
20230920,090600,2643507,1281,1280,1281,1271,20
20230920,090500,2617933,1280,1284,1284,1280,94
20230920,090400,2497595,1284,1284,1284,1284,321
20230920,090300,2085431,1290,1290,1290,1289,171
20230920,090200,1864853,1290,1289,1290,1289,7
20230920,090100,1855829,1289,1288,1289,1288,2
20230920,090000,1853252,1284,1288,1288,1284,1439