KissMeData/033790/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,190700,39866199,1277,1277,1277,1277,498
20230918,190600,39866199,1277,1277,1277,1277,0
20230918,190500,39866199,1277,1277,1277,1277,0
20230918,190400,39866199,1277,1277,1277,1277,0
20230918,190300,39866199,1277,1277,1277,1277,0
20230918,190200,39866199,1277,1277,1277,1277,0
20230918,190100,39866199,1277,1277,1277,1277,0
20230918,190000,39866199,1277,1277,1277,1277,0
20230918,185900,39866199,1277,1277,1277,1277,0
20230918,185800,39866199,1277,1277,1277,1277,0
20230918,185700,39866199,1277,1277,1277,1277,0
20230918,185600,39866199,1277,1277,1277,1277,0
20230918,185500,39866199,1277,1277,1277,1277,0
20230918,185400,39866199,1277,1277,1277,1277,0
20230918,185300,39866199,1277,1277,1277,1277,0
20230918,185200,39866199,1277,1277,1277,1277,0
20230918,185100,39866199,1277,1277,1277,1277,0
20230918,185000,39866199,1277,1277,1277,1277,0
20230918,184900,39866199,1277,1277,1277,1277,0
20230918,184800,39866199,1277,1277,1277,1277,0
20230918,184700,39866199,1277,1277,1277,1277,0
20230918,184600,39866199,1277,1277,1277,1277,0
20230918,184500,39866199,1277,1277,1277,1277,0
20230918,184400,39866199,1277,1277,1277,1277,0
20230918,184300,39866199,1277,1277,1277,1277,0
20230918,184200,39866199,1277,1277,1277,1277,0
20230918,184100,39866199,1277,1277,1277,1277,0
20230918,184000,39866199,1277,1277,1277,1277,0
20230918,183900,39866199,1277,1277,1277,1277,0
20230918,183800,39866199,1277,1277,1277,1277,0
20230918,183700,39866199,1277,1277,1277,1277,498
20230918,183600,39866199,1277,1277,1277,1277,0
20230918,183500,39866199,1277,1277,1277,1277,0
20230918,183400,39866199,1277,1277,1277,1277,0
20230918,183300,39866199,1277,1277,1277,1277,0
20230918,183200,39866199,1277,1277,1277,1277,0
20230918,183100,39866199,1277,1277,1277,1277,0
20230918,183000,39866199,1277,1277,1277,1277,0
20230918,182900,39866199,1277,1277,1277,1277,0
20230918,182800,39866199,1277,1277,1277,1277,0
20230918,182700,39866199,1277,1277,1277,1277,0
20230918,182600,39866199,1277,1277,1277,1277,0
20230918,182500,39866199,1277,1277,1277,1277,0
20230918,182400,39866199,1277,1277,1277,1277,0
20230918,182300,39866199,1277,1277,1277,1277,0
20230918,182200,39866199,1277,1277,1277,1277,0
20230918,182100,39866199,1277,1277,1277,1277,0
20230918,182000,39866199,1277,1277,1277,1277,0
20230918,181900,39866199,1277,1277,1277,1277,0
20230918,181800,39866199,1277,1277,1277,1277,0
20230918,181700,39866199,1277,1277,1277,1277,0
20230918,181600,39866199,1277,1277,1277,1277,0
20230918,181500,39866199,1277,1277,1277,1277,0
20230918,181400,39866199,1277,1277,1277,1277,0
20230918,181300,39866199,1277,1277,1277,1277,0
20230918,181200,39866199,1277,1277,1277,1277,0
20230918,181100,39866199,1277,1277,1277,1277,0
20230918,181000,39866199,1277,1277,1277,1277,0
20230918,180900,39866199,1277,1277,1277,1277,0
20230918,180800,39866199,1277,1277,1277,1277,0
20230918,180700,39866199,1277,1277,1277,1277,498
20230918,180600,39866199,1277,1277,1277,1277,0
20230918,180500,39866199,1277,1277,1277,1277,0
20230918,180400,39866199,1277,1277,1277,1277,0
20230918,180300,39866199,1277,1277,1277,1277,0
20230918,180200,39866199,1277,1277,1277,1277,0
20230918,180100,39866199,1277,1277,1277,1277,0
20230918,180000,39866199,1277,1277,1277,1277,0
20230918,175900,39866199,1277,1277,1277,1277,0
20230918,175800,39866199,1277,1277,1277,1277,0
20230918,175700,39866199,1277,1277,1277,1277,0
20230918,175600,39866199,1277,1277,1277,1277,0
20230918,175500,39866199,1277,1277,1277,1277,0
20230918,175400,39866199,1277,1277,1277,1277,0
20230918,175300,39866199,1277,1277,1277,1277,0
20230918,175200,39866199,1277,1277,1277,1277,0
20230918,175100,39866199,1277,1277,1277,1277,0
20230918,175000,39866199,1277,1277,1277,1277,0
20230918,174900,39866199,1277,1277,1277,1277,0
20230918,174800,39866199,1277,1277,1277,1277,0
20230918,174700,39866199,1277,1277,1277,1277,0
20230918,174600,39866199,1277,1277,1277,1277,0
20230918,174500,39866199,1277,1277,1277,1277,0
20230918,174400,39866199,1277,1277,1277,1277,0
20230918,174300,39866199,1277,1277,1277,1277,0
20230918,174200,39866199,1277,1277,1277,1277,0
20230918,174100,39866199,1277,1277,1277,1277,0
20230918,174000,39866199,1277,1277,1277,1277,0
20230918,173900,39866199,1277,1277,1277,1277,0
20230918,173800,39866199,1277,1277,1277,1277,0
20230918,173700,39866199,1277,1277,1277,1277,498
20230918,173600,39866199,1277,1277,1277,1277,0
20230918,173500,39866199,1277,1277,1277,1277,0
20230918,173400,39866199,1277,1277,1277,1277,0
20230918,173300,39866199,1277,1277,1277,1277,0
20230918,173200,39866199,1277,1277,1277,1277,0
20230918,173100,39866199,1277,1277,1277,1277,0
20230918,173000,39866199,1277,1277,1277,1277,0
20230918,172900,39866199,1277,1277,1277,1277,0
20230918,172800,39866199,1277,1277,1277,1277,0
20230918,172700,39866199,1277,1277,1277,1277,0
20230918,172600,39866199,1277,1277,1277,1277,0
20230918,172500,39866199,1277,1277,1277,1277,0
20230918,172400,39866199,1277,1277,1277,1277,0
20230918,172300,39866199,1277,1277,1277,1277,0
20230918,172200,39866199,1277,1277,1277,1277,0
20230918,172100,39866199,1277,1277,1277,1277,0
20230918,172000,39866199,1277,1277,1277,1277,0
20230918,171900,39866199,1277,1277,1277,1277,0
20230918,171800,39866199,1277,1277,1277,1277,0
20230918,171700,39866199,1277,1277,1277,1277,0
20230918,171600,39866199,1277,1277,1277,1277,0
20230918,171500,39866199,1277,1277,1277,1277,0
20230918,171400,39866199,1277,1277,1277,1277,0
20230918,171300,39866199,1277,1277,1277,1277,0
20230918,171200,39866199,1277,1277,1277,1277,0
20230918,171100,39866199,1277,1277,1277,1277,0
20230918,171000,39866199,1277,1277,1277,1277,0
20230918,170900,39866199,1277,1277,1277,1277,0
20230918,170800,39866199,1277,1277,1277,1277,0
20230918,170700,39866199,1277,1277,1277,1277,498
20230918,170600,39866199,1277,1277,1277,1277,0
20230918,170500,39866199,1277,1277,1277,1277,0
20230918,170400,39866199,1277,1277,1277,1277,0
20230918,170300,39866199,1277,1277,1277,1277,0
20230918,170200,39866199,1277,1277,1277,1277,0
20230918,170100,39866199,1277,1277,1277,1277,0
20230918,170000,39866199,1277,1277,1277,1277,0
20230918,165900,39866199,1277,1277,1277,1277,0
20230918,165800,39866199,1277,1277,1277,1277,0
20230918,165700,39866199,1277,1277,1277,1277,0
20230918,165600,39866199,1277,1277,1277,1277,0
20230918,165500,39866199,1277,1277,1277,1277,0
20230918,165400,39866199,1277,1277,1277,1277,0
20230918,165300,39866199,1277,1277,1277,1277,0
20230918,165200,39866199,1277,1277,1277,1277,0
20230918,165100,39866199,1277,1277,1277,1277,0
20230918,165000,39866199,1277,1277,1277,1277,0
20230918,164900,39866199,1277,1277,1277,1277,0
20230918,164800,39866199,1277,1277,1277,1277,0
20230918,164700,39866199,1277,1277,1277,1277,0
20230918,164600,39866199,1277,1277,1277,1277,0
20230918,164500,39866199,1277,1277,1277,1277,0
20230918,164400,39866199,1277,1277,1277,1277,0
20230918,164300,39866199,1277,1277,1277,1277,0
20230918,164200,39866199,1277,1277,1277,1277,0
20230918,164100,39866199,1277,1277,1277,1277,0
20230918,164000,39866199,1277,1277,1277,1277,0
20230918,163900,39866199,1277,1277,1277,1277,0
20230918,163800,39866199,1277,1277,1277,1277,0
20230918,163700,39866199,1277,1277,1277,1277,498
20230918,163600,39866199,1277,1277,1277,1277,0
20230918,163500,39866199,1277,1277,1277,1277,0
20230918,163400,39866199,1277,1277,1277,1277,0
20230918,163300,39866199,1277,1277,1277,1277,0
20230918,163200,39866199,1277,1277,1277,1277,0
20230918,163100,39866199,1277,1277,1277,1277,0
20230918,163000,39866199,1277,1277,1277,1277,0
20230918,162900,39866199,1277,1277,1277,1277,0
20230918,162800,39866199,1277,1277,1277,1277,0
20230918,162700,39866199,1277,1277,1277,1277,0
20230918,162600,39866199,1277,1277,1277,1277,0
20230918,162500,39866199,1277,1277,1277,1277,0
20230918,162400,39866199,1277,1277,1277,1277,0
20230918,162300,39866199,1277,1277,1277,1277,0
20230918,162200,39866199,1277,1277,1277,1277,0
20230918,162100,39866199,1277,1277,1277,1277,0
20230918,162000,39866199,1277,1277,1277,1277,0
20230918,161900,39866199,1277,1277,1277,1277,0
20230918,161800,39866199,1277,1277,1277,1277,0
20230918,161700,39866199,1277,1277,1277,1277,0
20230918,161600,39866199,1277,1277,1277,1277,0
20230918,161500,39866199,1277,1277,1277,1277,0
20230918,161400,39866199,1277,1277,1277,1277,0
20230918,161300,39866199,1277,1277,1277,1277,0
20230918,161200,39866199,1277,1277,1277,1277,0
20230918,161100,39866199,1277,1277,1277,1277,0
20230918,161000,39866199,1277,1277,1277,1277,0
20230918,160900,39866199,1277,1277,1277,1277,0
20230918,160800,39866199,1277,1277,1277,1277,0
20230918,160700,39866199,1277,1277,1277,1277,498
20230918,160600,39866199,1277,1277,1277,1277,0
20230918,160500,39866199,1277,1277,1277,1277,0
20230918,160400,39866199,1277,1277,1277,1277,0
20230918,160300,39866199,1277,1277,1277,1277,0
20230918,160200,39866199,1277,1277,1277,1277,0
20230918,160100,39866199,1277,1277,1277,1277,0
20230918,160000,39866199,1277,1277,1277,1277,0
20230918,155900,39866199,1277,1277,1277,1277,0
20230918,155800,39866199,1277,1277,1277,1277,0
20230918,155700,39866199,1277,1277,1277,1277,0
20230918,155600,39866199,1277,1277,1277,1277,0
20230918,155500,39866199,1277,1277,1277,1277,0
20230918,155400,39866199,1277,1277,1277,1277,0
20230918,155300,39866199,1277,1277,1277,1277,0
20230918,155200,39866199,1277,1277,1277,1277,0
20230918,155100,39866199,1277,1277,1277,1277,0
20230918,155000,39866199,1277,1277,1277,1277,0
20230918,154900,39866199,1277,1277,1277,1277,0
20230918,154800,39866199,1277,1277,1277,1277,0
20230918,154700,39866199,1277,1277,1277,1277,0
20230918,154600,39866199,1277,1277,1277,1277,0
20230918,154500,39866199,1277,1277,1277,1277,0
20230918,154400,39866199,1277,1277,1277,1277,0
20230918,154300,39866199,1277,1277,1277,1277,0
20230918,154200,39866199,1277,1277,1277,1277,0
20230918,154100,39866199,1277,1277,1277,1277,0
20230918,154000,39866199,1277,1277,1277,1277,0
20230918,153900,39866199,1277,1277,1277,1277,0
20230918,153800,39866199,1277,1277,1277,1277,0
20230918,153700,39866199,1277,1277,1277,1277,498
20230918,153600,39866199,1277,1277,1277,1277,0
20230918,153500,39866199,1277,1277,1277,1277,0
20230918,153400,39866199,1277,1277,1277,1277,0
20230918,153300,39866199,1277,1277,1277,1277,0
20230918,153200,39866199,1277,1277,1277,1277,0
20230918,153100,39866199,1277,1277,1277,1277,0
20230918,153000,39866199,1277,1277,1277,1277,498
20230918,152900,39230253,1290,1290,1290,1290,0
20230918,152800,39230253,1290,1290,1290,1290,0
20230918,152700,39230253,1290,1290,1290,1290,0
20230918,152600,39230253,1290,1290,1290,1290,0
20230918,152500,39230253,1290,1290,1290,1290,0
20230918,152400,39230253,1290,1290,1290,1290,0
20230918,152300,39230253,1290,1290,1290,1290,0
20230918,152200,39230253,1290,1290,1290,1290,0
20230918,152100,39230253,1290,1290,1290,1290,0
20230918,152000,39230253,1290,1290,1290,1290,0
20230918,151900,39230253,1290,1290,1290,1290,0
20230918,151800,39230253,1290,1290,1290,1290,0
20230918,151700,39230253,1290,1290,1290,1290,0
20230918,151600,39230253,1290,1290,1290,1290,0
20230918,151500,39230253,1290,1290,1290,1290,0
20230918,151400,39230253,1290,1280,1290,1280,15
20230918,151300,39211043,1286,1286,1286,1286,0
20230918,151200,39211043,1286,1286,1286,1286,0
20230918,151100,39211043,1286,1286,1286,1286,17
20230918,151000,39189181,1289,1289,1289,1289,0
20230918,150900,39189181,1289,1289,1289,1289,0
20230918,150800,39189181,1289,1289,1289,1289,0
20230918,150700,39189181,1289,1289,1289,1289,10
20230918,150600,39176291,1290,1288,1290,1288,269
20230918,150500,38829499,1286,1286,1286,1286,0
20230918,150400,38829499,1286,1286,1286,1286,14
20230918,150300,38811495,1286,1286,1286,1286,13
20230918,150200,38794777,1286,1288,1289,1286,365
20230918,150100,38324350,1287,1287,1287,1287,0
20230918,150000,38324350,1287,1287,1287,1287,2
20230918,145900,38321776,1287,1287,1287,1287,2
20230918,145800,38319202,1287,1288,1288,1287,66
20230918,145700,38234196,1286,1286,1286,1286,0
20230918,145600,38234196,1286,1286,1286,1286,0
20230918,145500,38234196,1286,1286,1286,1286,0
20230918,145400,38234196,1286,1286,1286,1286,0
20230918,145300,38234196,1286,1286,1286,1286,0
20230918,145200,38234196,1286,1286,1286,1286,0
20230918,145100,38234196,1286,1286,1286,1286,0
20230918,145000,38234196,1286,1286,1286,1286,0
20230918,144900,38234196,1286,1286,1286,1286,0
20230918,144800,38234196,1286,1286,1286,1286,0
20230918,144700,38234196,1286,1286,1286,1286,0
20230918,144600,38234196,1286,1286,1286,1286,0
20230918,144500,38234196,1286,1286,1286,1286,0
20230918,144400,38234196,1286,1286,1286,1286,0
20230918,144300,38234196,1286,1286,1286,1286,0
20230918,144200,38234196,1286,1286,1286,1286,0
20230918,144100,38234196,1286,1286,1286,1286,0
20230918,144000,38234196,1286,1286,1286,1286,0
20230918,143900,38234196,1286,1286,1286,1286,0
20230918,143800,38234196,1286,1286,1286,1286,0
20230918,143700,38234196,1286,1286,1286,1286,0
20230918,143600,38234196,1286,1286,1286,1286,0
20230918,143500,38234196,1286,1286,1286,1286,0
20230918,143400,38234196,1286,1286,1286,1286,0
20230918,143300,38234196,1286,1286,1286,1286,0
20230918,143200,38234196,1286,1286,1286,1286,0
20230918,143100,38234196,1286,1286,1286,1286,0
20230918,143000,38234196,1286,1286,1286,1286,0
20230918,142900,38234196,1286,1286,1286,1286,0
20230918,142800,38234196,1286,1286,1286,1286,16
20230918,142700,38213620,1278,1278,1278,1278,0
20230918,142600,38213620,1278,1278,1278,1278,0
20230918,142500,38213620,1278,1278,1278,1278,0
20230918,142400,38213620,1278,1278,1278,1278,0
20230918,142300,38213620,1278,1278,1278,1278,0
20230918,142200,38213620,1278,1278,1278,1278,0
20230918,142100,38213620,1278,1278,1278,1278,0
20230918,142000,38213620,1278,1278,1278,1278,0
20230918,141900,38213620,1278,1278,1278,1278,0
20230918,141800,38213620,1278,1278,1278,1278,0
20230918,141700,38213620,1278,1278,1278,1278,0
20230918,141600,38213620,1278,1283,1283,1278,11
20230918,141500,38199537,1283,1283,1283,1283,15
20230918,141400,38180292,1283,1283,1283,1283,0
20230918,141300,38180292,1283,1283,1283,1283,0
20230918,141200,38180292,1283,1283,1283,1283,26
20230918,141100,38146934,1282,1282,1282,1282,17
20230918,141000,38125140,1282,1282,1282,1282,35
20230918,140900,38080270,1282,1282,1282,1282,0
20230918,140800,38080270,1282,1282,1282,1282,0
20230918,140700,38080270,1282,1282,1282,1282,0
20230918,140600,38080270,1282,1282,1282,1282,0
20230918,140500,38080270,1282,1282,1282,1282,0
20230918,140400,38080270,1282,1282,1282,1282,0
20230918,140300,38080270,1282,1282,1282,1282,0
20230918,140200,38080270,1282,1282,1282,1282,0
20230918,140100,38080270,1282,1282,1282,1282,0
20230918,140000,38080270,1282,1282,1282,1282,0
20230918,135900,38080270,1282,1282,1282,1282,0
20230918,135800,38080270,1282,1282,1282,1282,65
20230918,135700,37996940,1278,1278,1278,1278,0
20230918,135600,37996940,1278,1278,1278,1278,0
20230918,135500,37996940,1278,1278,1278,1278,0
20230918,135400,37996940,1278,1278,1278,1278,0
20230918,135300,37996940,1278,1278,1278,1278,0
20230918,135200,37996940,1278,1278,1278,1278,0
20230918,135100,37996940,1278,1278,1278,1278,0
20230918,135000,37996940,1278,1277,1278,1276,1022
20230918,134900,36692783,1278,1278,1278,1278,78
20230918,134800,36593099,1278,1278,1278,1278,0
20230918,134700,36593099,1278,1278,1278,1278,0
20230918,134600,36593099,1278,1278,1278,1278,0
20230918,134500,36593099,1278,1278,1278,1278,0
20230918,134400,36593099,1278,1278,1278,1278,0
20230918,134300,36593099,1278,1278,1278,1278,0
20230918,134200,36593099,1278,1278,1278,1278,0
20230918,134100,36593099,1278,1278,1278,1278,0
20230918,134000,36593099,1278,1278,1278,1278,0
20230918,133900,36593099,1278,1278,1278,1278,0
20230918,133800,36593099,1278,1278,1278,1278,0
20230918,133700,36593099,1278,1278,1278,1278,0
20230918,133600,36593099,1278,1278,1278,1278,0
20230918,133500,36593099,1278,1278,1278,1278,0
20230918,133400,36593099,1278,1278,1278,1278,0
20230918,133300,36593099,1278,1278,1278,1278,0
20230918,133200,36593099,1278,1278,1278,1278,0
20230918,133100,36593099,1278,1278,1278,1278,0
20230918,133000,36593099,1278,1278,1278,1278,0
20230918,132900,36593099,1278,1278,1278,1278,0
20230918,132800,36593099,1278,1278,1278,1278,0
20230918,132700,36593099,1278,1278,1278,1278,0
20230918,132600,36593099,1278,1278,1278,1278,0
20230918,132500,36593099,1278,1278,1278,1278,0
20230918,132400,36593099,1278,1278,1278,1278,0
20230918,132300,36593099,1278,1278,1278,1278,0
20230918,132200,36593099,1278,1278,1278,1278,0
20230918,132100,36593099,1278,1278,1278,1278,0
20230918,132000,36593099,1278,1278,1278,1278,0
20230918,131900,36593099,1278,1278,1278,1278,0
20230918,131800,36593099,1278,1278,1278,1278,0
20230918,131700,36593099,1278,1278,1278,1278,0
20230918,131600,36593099,1278,1278,1278,1278,0
20230918,131500,36593099,1278,1278,1278,1278,0
20230918,131400,36593099,1278,1278,1278,1278,0
20230918,131300,36593099,1278,1278,1278,1278,0
20230918,131200,36593099,1278,1278,1278,1278,0
20230918,131100,36593099,1278,1278,1278,1278,0
20230918,131000,36593099,1278,1278,1278,1278,0
20230918,130900,36593099,1278,1278,1278,1278,0
20230918,130800,36593099,1278,1278,1278,1278,0
20230918,130700,36593099,1278,1278,1278,1278,0
20230918,130600,36593099,1278,1278,1278,1278,0
20230918,130500,36593099,1278,1278,1278,1278,0
20230918,130400,36593099,1278,1278,1278,1278,0
20230918,130300,36593099,1278,1278,1278,1278,20
20230918,130200,36567539,1283,1283,1283,1283,0
20230918,130100,36567539,1283,1283,1283,1283,0
20230918,130000,36567539,1283,1283,1283,1283,0
20230918,125900,36567539,1283,1283,1283,1283,0
20230918,125800,36567539,1283,1283,1283,1283,0
20230918,125700,36567539,1283,1283,1283,1283,0
20230918,125600,36567539,1283,1283,1283,1283,0
20230918,125500,36567539,1283,1283,1283,1283,0
20230918,125400,36567539,1283,1283,1283,1283,0
20230918,125300,36567539,1283,1283,1283,1283,0
20230918,125200,36567539,1283,1279,1283,1279,78
20230918,125100,36467643,1278,1278,1278,1278,0
20230918,125000,36467643,1278,1278,1278,1278,0
20230918,124900,36467643,1278,1278,1278,1278,0
20230918,124800,36467643,1278,1278,1278,1278,0
20230918,124700,36467643,1278,1278,1278,1278,0
20230918,124600,36467643,1278,1277,1278,1277,382
20230918,124500,35979470,1275,1275,1275,1275,0
20230918,124400,35979470,1275,1275,1275,1275,0
20230918,124300,35979470,1275,1275,1275,1275,0
20230918,124200,35979470,1275,1275,1275,1275,0
20230918,124100,35979470,1275,1275,1275,1275,0
20230918,124000,35979470,1275,1275,1275,1275,6000
20230918,123900,28329470,1278,1278,1278,1278,0
20230918,123800,28329470,1278,1278,1278,1278,0
20230918,123700,28329470,1278,1275,1278,1275,3
20230918,123600,28325640,1275,1275,1275,1275,1
20230918,123500,28324365,1275,1278,1278,1275,31
20230918,123400,28284750,1278,1278,1278,1278,0
20230918,123300,28284750,1278,1278,1278,1278,0
20230918,123200,28284750,1278,1275,1278,1275,9
20230918,123100,28273257,1278,1278,1278,1278,0
20230918,123000,28273257,1278,1278,1278,1278,0
20230918,122900,28273257,1278,1278,1278,1278,7
20230918,122800,28264311,1278,1278,1278,1278,0
20230918,122700,28264311,1278,1278,1278,1278,0
20230918,122600,28264311,1278,1278,1278,1278,0
20230918,122500,28264311,1278,1278,1278,1278,0
20230918,122400,28264311,1278,1278,1278,1278,0
20230918,122300,28264311,1278,1278,1278,1278,0
20230918,122200,28264311,1278,1277,1278,1277,3
20230918,122100,28260478,1275,1275,1275,1275,0
20230918,122000,28260478,1275,1275,1275,1275,0
20230918,121900,28260478,1275,1275,1275,1275,0
20230918,121800,28260478,1275,1275,1275,1275,0
20230918,121700,28260478,1275,1275,1275,1275,0
20230918,121600,28260478,1275,1275,1275,1275,0
20230918,121500,28260478,1275,1275,1275,1275,0
20230918,121400,28260478,1275,1275,1275,1275,0
20230918,121300,28260478,1275,1275,1275,1275,0
20230918,121200,28260478,1275,1275,1275,1275,0
20230918,121100,28260478,1275,1275,1275,1275,0
20230918,121000,28260478,1275,1275,1275,1275,0
20230918,120900,28260478,1275,1275,1275,1275,0
20230918,120800,28260478,1275,1275,1275,1275,0
20230918,120700,28260478,1275,1275,1275,1275,0
20230918,120600,28260478,1275,1275,1275,1275,0
20230918,120500,28260478,1275,1275,1275,1275,0
20230918,120400,28260478,1275,1275,1275,1275,2
20230918,120300,28257928,1275,1275,1275,1275,3
20230918,120200,28254103,1275,1274,1275,1274,54
20230918,120100,28185254,1275,1275,1275,1275,0
20230918,120000,28185254,1275,1275,1275,1275,0
20230918,115900,28185254,1275,1275,1275,1275,0
20230918,115800,28185254,1275,1275,1275,1275,0
20230918,115700,28185254,1275,1275,1275,1275,0
20230918,115600,28185254,1275,1275,1275,1275,0
20230918,115500,28185254,1275,1275,1275,1275,0
20230918,115400,28185254,1275,1275,1275,1275,0
20230918,115300,28185254,1275,1275,1275,1275,0
20230918,115200,28185254,1275,1275,1275,1275,0
20230918,115100,28185254,1275,1275,1275,1275,0
20230918,115000,28185254,1275,1275,1275,1275,0
20230918,114900,28185254,1275,1275,1275,1275,0
20230918,114800,28185254,1275,1275,1275,1275,0
20230918,114700,28185254,1275,1275,1275,1275,0
20230918,114600,28185254,1275,1275,1275,1275,0
20230918,114500,28185254,1275,1275,1275,1275,0
20230918,114400,28185254,1275,1275,1275,1275,0
20230918,114300,28185254,1275,1275,1275,1275,0
20230918,114200,28185254,1275,1275,1275,1275,0
20230918,114100,28185254,1275,1275,1275,1275,0
20230918,114000,28185254,1275,1275,1275,1275,0
20230918,113900,28185254,1275,1275,1275,1275,0
20230918,113800,28185254,1275,1275,1275,1275,0
20230918,113700,28185254,1275,1275,1275,1275,0
20230918,113600,28185254,1275,1275,1275,1275,0
20230918,113500,28185254,1275,1275,1275,1275,0
20230918,113400,28185254,1275,1275,1275,1275,0
20230918,113300,28185254,1275,1275,1275,1275,0
20230918,113200,28185254,1275,1275,1275,1275,0
20230918,113100,28185254,1275,1275,1275,1275,0
20230918,113000,28185254,1275,1275,1275,1275,0
20230918,112900,28185254,1275,1275,1275,1275,0
20230918,112800,28185254,1275,1275,1275,1275,0
20230918,112700,28185254,1275,1275,1275,1275,0
20230918,112600,28185254,1275,1275,1275,1275,0
20230918,112500,28185254,1275,1275,1275,1275,0
20230918,112400,28185254,1275,1275,1275,1275,0
20230918,112300,28185254,1275,1275,1275,1275,0
20230918,112200,28185254,1275,1275,1275,1275,0
20230918,112100,28185254,1275,1275,1275,1275,0
20230918,112000,28185254,1275,1275,1275,1275,0
20230918,111900,28185254,1275,1275,1275,1275,0
20230918,111800,28185254,1275,1275,1275,1275,2
20230918,111700,28182704,1270,1270,1270,1270,0
20230918,111600,28182704,1270,1270,1270,1270,0
20230918,111500,28182704,1270,1270,1270,1270,0
20230918,111400,28182704,1270,1270,1270,1270,784
20230918,111300,27187024,1270,1270,1270,1270,0
20230918,111200,27187024,1270,1270,1270,1270,0
20230918,111100,27187024,1270,1270,1270,1270,0
20230918,111000,27187024,1270,1271,1271,1270,1810
20230918,110900,24887584,1271,1271,1271,1271,0
20230918,110800,24887584,1271,1272,1272,1271,434
20230918,110700,24335600,1271,1271,1271,1271,0
20230918,110600,24335600,1271,1271,1271,1271,0
20230918,110500,24335600,1271,1273,1273,1271,597
20230918,110400,23576410,1286,1286,1286,1286,0
20230918,110300,23576410,1286,1286,1286,1286,0
20230918,110200,23576410,1286,1286,1286,1286,0
20230918,110100,23576410,1286,1286,1286,1286,0
20230918,110000,23576410,1286,1286,1286,1286,0
20230918,105900,23576410,1286,1286,1286,1286,0
20230918,105800,23576410,1286,1286,1286,1286,0
20230918,105700,23576410,1286,1286,1286,1286,0
20230918,105600,23576410,1286,1286,1286,1286,0
20230918,105500,23576410,1286,1286,1286,1286,0
20230918,105400,23576410,1286,1286,1286,1286,0
20230918,105300,23576410,1286,1286,1286,1286,0
20230918,105200,23576410,1286,1282,1286,1282,300
20230918,105100,23190786,1285,1285,1285,1285,0
20230918,105000,23190786,1285,1285,1285,1285,0
20230918,104900,23190786,1285,1285,1285,1285,0
20230918,104800,23190786,1285,1285,1285,1285,0
20230918,104700,23190786,1285,1285,1285,1285,0
20230918,104600,23190786,1285,1285,1285,1285,0
20230918,104500,23190786,1285,1285,1285,1285,0
20230918,104400,23190786,1285,1285,1285,1285,0
20230918,104300,23190786,1285,1285,1285,1285,0
20230918,104200,23190786,1285,1285,1285,1285,0
20230918,104100,23190786,1285,1285,1285,1285,0
20230918,104000,23190786,1285,1285,1285,1285,0
20230918,103900,23190786,1285,1285,1285,1285,0
20230918,103800,23190786,1285,1285,1285,1285,0
20230918,103700,23190786,1285,1285,1285,1285,0
20230918,103600,23190786,1285,1283,1285,1283,100
20230918,103500,23062292,1289,1289,1289,1289,0
20230918,103400,23062292,1289,1289,1289,1289,0
20230918,103300,23062292,1289,1289,1289,1289,0
20230918,103200,23062292,1289,1289,1289,1289,0
20230918,103100,23062292,1289,1289,1289,1289,0
20230918,103000,23062292,1289,1289,1289,1289,0
20230918,102900,23062292,1289,1289,1289,1289,0
20230918,102800,23062292,1289,1289,1289,1289,0
20230918,102700,23062292,1289,1289,1289,1289,1
20230918,102600,23061003,1271,1271,1271,1271,0
20230918,102500,23061003,1271,1271,1271,1271,0
20230918,102400,23061003,1271,1271,1271,1271,0
20230918,102300,23061003,1271,1273,1273,1271,64
20230918,102200,22979565,1273,1273,1273,1273,0
20230918,102100,22979565,1273,1273,1273,1273,0
20230918,102000,22979565,1273,1273,1273,1273,0
20230918,101900,22979565,1273,1273,1273,1273,1
20230918,101800,22978292,1289,1289,1289,1289,0
20230918,101700,22978292,1289,1289,1289,1289,0
20230918,101600,22978292,1289,1289,1289,1289,0
20230918,101500,22978292,1289,1289,1289,1289,0
20230918,101400,22978292,1289,1276,1289,1276,705
20230918,101300,22072804,1276,1276,1276,1276,0
20230918,101200,22072804,1276,1276,1276,1276,0
20230918,101100,22072804,1276,1276,1276,1276,0
20230918,101000,22072804,1276,1276,1276,1276,0
20230918,100900,22072804,1276,1276,1276,1276,0
20230918,100800,22072804,1276,1276,1276,1276,0
20230918,100700,22072804,1276,1276,1276,1276,0
20230918,100600,22072804,1276,1276,1276,1276,1
20230918,100500,22071528,1275,1275,1275,1275,0
20230918,100400,22071528,1275,1275,1275,1275,0
20230918,100300,22071528,1275,1275,1275,1275,0
20230918,100200,22071528,1275,1275,1275,1275,1
20230918,100100,22070253,1276,1276,1276,1276,0
20230918,100000,22070253,1276,1273,1276,1273,183
20230918,095900,21836767,1270,1275,1275,1270,416
20230918,095800,21308268,1276,1276,1276,1276,0
20230918,095700,21308268,1276,1276,1276,1276,1
20230918,095600,21306992,1277,1277,1277,1277,0
20230918,095500,21306992,1277,1277,1277,1277,48
20230918,095400,21245696,1279,1279,1279,1279,0
20230918,095300,21245696,1279,1279,1279,1279,320
20230918,095200,20836416,1279,1279,1279,1279,1
20230918,095100,20835137,1278,1278,1278,1278,2020
20230918,095000,18253577,1278,1278,1278,1278,20
20230918,094900,18228017,1278,1278,1278,1278,0
20230918,094800,18228017,1278,1278,1278,1278,0
20230918,094700,18228017,1278,1286,1286,1278,560
20230918,094600,17509725,1289,1289,1289,1289,0
20230918,094500,17509725,1289,1289,1289,1289,0
20230918,094400,17509725,1289,1289,1289,1289,0
20230918,094300,17509725,1289,1289,1289,1289,0
20230918,094200,17509725,1289,1289,1289,1289,2
20230918,094100,17507147,1290,1290,1290,1290,0
20230918,094000,17507147,1290,1290,1290,1290,0
20230918,093900,17507147,1290,1290,1290,1290,0
20230918,093800,17507147,1290,1290,1290,1290,0
20230918,093700,17507147,1290,1290,1290,1290,0
20230918,093600,17507147,1290,1290,1290,1290,0
20230918,093500,17507147,1290,1290,1290,1290,0
20230918,093400,17507147,1290,1290,1290,1290,0
20230918,093300,17507147,1290,1290,1290,1290,0
20230918,093200,17507147,1290,1290,1290,1290,0
20230918,093100,17507147,1290,1290,1290,1290,0
20230918,093000,17507147,1290,1290,1290,1290,0
20230918,092900,17507147,1290,1290,1290,1290,0
20230918,092800,17507147,1290,1290,1290,1290,0
20230918,092700,17507147,1290,1290,1290,1290,0
20230918,092600,17507147,1290,1290,1290,1290,0
20230918,092500,17507147,1290,1291,1291,1290,2852
20230918,092400,13827040,1293,1293,1293,1293,0
20230918,092300,13827040,1293,1293,1293,1293,0
20230918,092200,13827040,1293,1293,1293,1293,0
20230918,092100,13827040,1293,1293,1293,1293,0
20230918,092000,13827040,1293,1293,1293,1293,0
20230918,091900,13827040,1293,1293,1293,1293,146
20230918,091800,13638262,1293,1293,1293,1293,154
20230918,091700,13439140,1309,1309,1309,1309,0
20230918,091600,13439140,1309,1309,1309,1309,0
20230918,091500,13439140,1309,1309,1309,1309,0
20230918,091400,13439140,1309,1309,1309,1309,0
20230918,091300,13439140,1309,1309,1309,1309,0
20230918,091200,13439140,1309,1309,1309,1309,0
20230918,091100,13439140,1309,1309,1309,1309,1
20230918,091000,13437831,1311,1311,1311,1311,0
20230918,090900,13437831,1311,1311,1311,1311,0
20230918,090800,13437831,1311,1311,1311,1311,0
20230918,090700,13437831,1311,1311,1311,1311,0
20230918,090600,13437831,1311,1311,1311,1311,0
20230918,090500,13437831,1311,1311,1311,1311,0
20230918,090400,13437831,1311,1311,1311,1311,1
20230918,090300,13436520,1290,1290,1290,1290,0
20230918,090200,13436520,1290,1304,1315,1290,4007
20230918,090100,8264147,1303,1300,1303,1300,627
20230918,090000,7447170,1290,1290,1290,1290,5773