KissMeData/033790/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,190900,60127969,1218,1218,1218,1218,2054
20230927,190800,60127969,1218,1218,1218,1218,0
20230927,190700,60127969,1218,1218,1218,1218,0
20230927,190600,60127969,1218,1218,1218,1218,0
20230927,190500,60127969,1218,1218,1218,1218,0
20230927,190400,60127969,1218,1218,1218,1218,0
20230927,190300,60127969,1218,1218,1218,1218,0
20230927,190200,60127969,1218,1218,1218,1218,0
20230927,190100,60127969,1218,1218,1218,1218,0
20230927,190000,60127969,1218,1218,1218,1218,0
20230927,185900,60127969,1218,1218,1218,1218,0
20230927,185800,60127969,1218,1218,1218,1218,0
20230927,185700,60127969,1218,1218,1218,1218,0
20230927,185600,60127969,1218,1218,1218,1218,0
20230927,185500,60127969,1218,1218,1218,1218,0
20230927,185400,60127969,1218,1218,1218,1218,0
20230927,185300,60127969,1218,1218,1218,1218,0
20230927,185200,60127969,1218,1218,1218,1218,0
20230927,185100,60127969,1218,1218,1218,1218,0
20230927,185000,60127969,1218,1218,1218,1218,0
20230927,184900,60127969,1218,1218,1218,1218,0
20230927,184800,60127969,1218,1218,1218,1218,0
20230927,184700,60127969,1218,1218,1218,1218,0
20230927,184600,60127969,1218,1218,1218,1218,0
20230927,184500,60127969,1218,1218,1218,1218,0
20230927,184400,60127969,1218,1218,1218,1218,0
20230927,184300,60127969,1218,1218,1218,1218,0
20230927,184200,60127969,1218,1218,1218,1218,0
20230927,184100,60127969,1218,1218,1218,1218,0
20230927,184000,60127969,1218,1218,1218,1218,0
20230927,183900,60127969,1218,1218,1218,1218,2054
20230927,183800,60127969,1218,1218,1218,1218,0
20230927,183700,60127969,1218,1218,1218,1218,0
20230927,183600,60127969,1218,1218,1218,1218,0
20230927,183500,60127969,1218,1218,1218,1218,0
20230927,183400,60127969,1218,1218,1218,1218,0
20230927,183300,60127969,1218,1218,1218,1218,0
20230927,183200,60127969,1218,1218,1218,1218,0
20230927,183100,60127969,1218,1218,1218,1218,0
20230927,183000,60127969,1218,1218,1218,1218,0
20230927,182900,60127969,1218,1218,1218,1218,0
20230927,182800,60127969,1218,1218,1218,1218,0
20230927,182700,60127969,1218,1218,1218,1218,0
20230927,182600,60127969,1218,1218,1218,1218,0
20230927,182500,60127969,1218,1218,1218,1218,0
20230927,182400,60127969,1218,1218,1218,1218,0
20230927,182300,60127969,1218,1218,1218,1218,0
20230927,182200,60127969,1218,1218,1218,1218,0
20230927,182100,60127969,1218,1218,1218,1218,0
20230927,182000,60127969,1218,1218,1218,1218,0
20230927,181900,60127969,1218,1218,1218,1218,0
20230927,181800,60127969,1218,1218,1218,1218,0
20230927,181700,60127969,1218,1218,1218,1218,0
20230927,181600,60127969,1218,1218,1218,1218,0
20230927,181500,60127969,1218,1218,1218,1218,0
20230927,181400,60127969,1218,1218,1218,1218,0
20230927,181300,60127969,1218,1218,1218,1218,0
20230927,181200,60127969,1218,1218,1218,1218,0
20230927,181100,60127969,1218,1218,1218,1218,0
20230927,181000,60127969,1218,1218,1218,1218,0
20230927,180900,60127969,1218,1218,1218,1218,2054
20230927,180800,60127969,1218,1218,1218,1218,0
20230927,180700,60127969,1218,1218,1218,1218,0
20230927,180600,60127969,1218,1218,1218,1218,0
20230927,180500,60127969,1218,1218,1218,1218,0
20230927,180400,60127969,1218,1218,1218,1218,0
20230927,180300,60127969,1218,1218,1218,1218,0
20230927,180200,60127969,1218,1218,1218,1218,0
20230927,180100,60127969,1218,1218,1218,1218,0
20230927,180000,60127969,1218,1218,1218,1218,0
20230927,175900,60127969,1218,1218,1218,1218,0
20230927,175800,60127969,1218,1218,1218,1218,0
20230927,175700,60127969,1218,1218,1218,1218,0
20230927,175600,60127969,1218,1218,1218,1218,0
20230927,175500,60127969,1218,1218,1218,1218,0
20230927,175400,60127969,1218,1218,1218,1218,0
20230927,175300,60127969,1218,1218,1218,1218,0
20230927,175200,60127969,1218,1218,1218,1218,0
20230927,175100,60127969,1218,1218,1218,1218,0
20230927,175000,60127969,1218,1218,1218,1218,0
20230927,174900,60127969,1218,1218,1218,1218,0
20230927,174800,60127969,1218,1218,1218,1218,0
20230927,174700,60127969,1218,1218,1218,1218,0
20230927,174600,60127969,1218,1218,1218,1218,0
20230927,174500,60127969,1218,1218,1218,1218,0
20230927,174400,60127969,1218,1218,1218,1218,0
20230927,174300,60127969,1218,1218,1218,1218,0
20230927,174200,60127969,1218,1218,1218,1218,0
20230927,174100,60127969,1218,1218,1218,1218,0
20230927,174000,60127969,1218,1218,1218,1218,0
20230927,173900,60127969,1218,1218,1218,1218,2054
20230927,173800,60127969,1218,1218,1218,1218,0
20230927,173700,60127969,1218,1218,1218,1218,0
20230927,173600,60127969,1218,1218,1218,1218,0
20230927,173500,60127969,1218,1218,1218,1218,0
20230927,173400,60127969,1218,1218,1218,1218,0
20230927,173300,60127969,1218,1218,1218,1218,0
20230927,173200,60127969,1218,1218,1218,1218,0
20230927,173100,60127969,1218,1218,1218,1218,0
20230927,173000,60127969,1218,1218,1218,1218,0
20230927,172900,60127969,1218,1218,1218,1218,0
20230927,172800,60127969,1218,1218,1218,1218,0
20230927,172700,60127969,1218,1218,1218,1218,0
20230927,172600,60127969,1218,1218,1218,1218,0
20230927,172500,60127969,1218,1218,1218,1218,0
20230927,172400,60127969,1218,1218,1218,1218,0
20230927,172300,60127969,1218,1218,1218,1218,0
20230927,172200,60127969,1218,1218,1218,1218,0
20230927,172100,60127969,1218,1218,1218,1218,0
20230927,172000,60127969,1218,1218,1218,1218,0
20230927,171900,60127969,1218,1218,1218,1218,0
20230927,171800,60127969,1218,1218,1218,1218,0
20230927,171700,60127969,1218,1218,1218,1218,0
20230927,171600,60127969,1218,1218,1218,1218,0
20230927,171500,60127969,1218,1218,1218,1218,0
20230927,171400,60127969,1218,1218,1218,1218,0
20230927,171300,60127969,1218,1218,1218,1218,0
20230927,171200,60127969,1218,1218,1218,1218,0
20230927,171100,60127969,1218,1218,1218,1218,0
20230927,171000,60127969,1218,1218,1218,1218,0
20230927,170900,60127969,1218,1218,1218,1218,2054
20230927,170800,60127969,1218,1218,1218,1218,0
20230927,170700,60127969,1218,1218,1218,1218,0
20230927,170600,60127969,1218,1218,1218,1218,0
20230927,170500,60127969,1218,1218,1218,1218,0
20230927,170400,60127969,1218,1218,1218,1218,0
20230927,170300,60127969,1218,1218,1218,1218,0
20230927,170200,60127969,1218,1218,1218,1218,0
20230927,170100,60127969,1218,1218,1218,1218,0
20230927,170000,60127969,1218,1218,1218,1218,0
20230927,165900,60127969,1218,1218,1218,1218,0
20230927,165800,60127969,1218,1218,1218,1218,0
20230927,165700,60127969,1218,1218,1218,1218,0
20230927,165600,60127969,1218,1218,1218,1218,0
20230927,165500,60127969,1218,1218,1218,1218,0
20230927,165400,60127969,1218,1218,1218,1218,0
20230927,165300,60127969,1218,1218,1218,1218,0
20230927,165200,60127969,1218,1218,1218,1218,0
20230927,165100,60127969,1218,1218,1218,1218,0
20230927,165000,60127969,1218,1218,1218,1218,0
20230927,164900,60127969,1218,1218,1218,1218,0
20230927,164800,60127969,1218,1218,1218,1218,0
20230927,164700,60127969,1218,1218,1218,1218,0
20230927,164600,60127969,1218,1218,1218,1218,0
20230927,164500,60127969,1218,1218,1218,1218,0
20230927,164400,60127969,1218,1218,1218,1218,0
20230927,164300,60127969,1218,1218,1218,1218,0
20230927,164200,60127969,1218,1218,1218,1218,0
20230927,164100,60127969,1218,1218,1218,1218,0
20230927,164000,60127969,1218,1218,1218,1218,0
20230927,163900,60127969,1218,1218,1218,1218,2054
20230927,163800,60127969,1218,1218,1218,1218,0
20230927,163700,60127969,1218,1218,1218,1218,0
20230927,163600,60127969,1218,1218,1218,1218,0
20230927,163500,60127969,1218,1218,1218,1218,0
20230927,163400,60127969,1218,1218,1218,1218,0
20230927,163300,60127969,1218,1218,1218,1218,0
20230927,163200,60127969,1218,1218,1218,1218,0
20230927,163100,60127969,1218,1218,1218,1218,0
20230927,163000,60127969,1218,1218,1218,1218,0
20230927,162900,60127969,1218,1218,1218,1218,0
20230927,162800,60127969,1218,1218,1218,1218,0
20230927,162700,60127969,1218,1218,1218,1218,0
20230927,162600,60127969,1218,1218,1218,1218,0
20230927,162500,60127969,1218,1218,1218,1218,0
20230927,162400,60127969,1218,1218,1218,1218,0
20230927,162300,60127969,1218,1218,1218,1218,0
20230927,162200,60127969,1218,1218,1218,1218,0
20230927,162100,60127969,1218,1218,1218,1218,0
20230927,162000,60127969,1218,1218,1218,1218,0
20230927,161900,60127969,1218,1218,1218,1218,0
20230927,161800,60127969,1218,1218,1218,1218,0
20230927,161700,60127969,1218,1218,1218,1218,0
20230927,161600,60127969,1218,1218,1218,1218,0
20230927,161500,60127969,1218,1218,1218,1218,0
20230927,161400,60127969,1218,1218,1218,1218,0
20230927,161300,60127969,1218,1218,1218,1218,0
20230927,161200,60127969,1218,1218,1218,1218,0
20230927,161100,60127969,1218,1218,1218,1218,0
20230927,161000,60127969,1218,1218,1218,1218,0
20230927,160900,60127969,1218,1218,1218,1218,2054
20230927,160800,60127969,1218,1218,1218,1218,0
20230927,160700,60127969,1218,1218,1218,1218,0
20230927,160600,60127969,1218,1218,1218,1218,0
20230927,160500,60127969,1218,1218,1218,1218,0
20230927,160400,60127969,1218,1218,1218,1218,0
20230927,160300,60127969,1218,1218,1218,1218,0
20230927,160200,60127969,1218,1218,1218,1218,0
20230927,160100,60127969,1218,1218,1218,1218,0
20230927,160000,60127969,1218,1218,1218,1218,0
20230927,155900,60127969,1218,1218,1218,1218,0
20230927,155800,60127969,1218,1218,1218,1218,0
20230927,155700,60127969,1218,1218,1218,1218,0
20230927,155600,60127969,1218,1218,1218,1218,0
20230927,155500,60127969,1218,1218,1218,1218,0
20230927,155400,60127969,1218,1218,1218,1218,0
20230927,155300,60127969,1218,1218,1218,1218,0
20230927,155200,60127969,1218,1218,1218,1218,0
20230927,155100,60127969,1218,1218,1218,1218,0
20230927,155000,60127969,1218,1218,1218,1218,0
20230927,154900,60127969,1218,1218,1218,1218,0
20230927,154800,60127969,1218,1218,1218,1218,0
20230927,154700,60127969,1218,1218,1218,1218,0
20230927,154600,60127969,1218,1218,1218,1218,0
20230927,154500,60127969,1218,1218,1218,1218,0
20230927,154400,60127969,1218,1218,1218,1218,0
20230927,154300,60127969,1218,1218,1218,1218,0
20230927,154200,60127969,1218,1218,1218,1218,0
20230927,154100,60127969,1218,1218,1218,1218,0
20230927,154000,60127969,1218,1218,1218,1218,0
20230927,153900,60127969,1218,1218,1218,1218,2054
20230927,153800,60127969,1218,1218,1218,1218,0
20230927,153700,60127969,1218,1218,1218,1218,0
20230927,153600,60127969,1218,1218,1218,1218,0
20230927,153500,60127969,1218,1218,1218,1218,0
20230927,153400,60127969,1218,1218,1218,1218,0
20230927,153300,60127969,1218,1218,1218,1218,0
20230927,153200,60127969,1218,1218,1218,1218,0
20230927,153100,60127969,1218,1218,1218,1218,0
20230927,153000,60127969,1218,1218,1218,1218,2054
20230927,152900,57626197,1233,1233,1233,1233,0
20230927,152800,57626197,1233,1233,1233,1233,0
20230927,152700,57626197,1233,1233,1233,1233,0
20230927,152600,57626197,1233,1233,1233,1233,0
20230927,152500,57626197,1233,1233,1233,1233,0
20230927,152400,57626197,1233,1233,1233,1233,0
20230927,152300,57626197,1233,1233,1233,1233,0
20230927,152200,57626197,1233,1233,1233,1233,0
20230927,152100,57626197,1233,1233,1233,1233,0
20230927,152000,57626197,1233,1233,1233,1233,0
20230927,151900,57626197,1233,1221,1233,1221,451
20230927,151800,57072869,1220,1220,1220,1220,0
20230927,151700,57072869,1220,1220,1220,1220,0
20230927,151600,57072869,1220,1220,1220,1220,0
20230927,151500,57072869,1220,1220,1220,1220,0
20230927,151400,57072869,1220,1220,1220,1220,0
20230927,151300,57072869,1220,1220,1220,1220,28
20230927,151200,57038709,1219,1219,1219,1218,23
20230927,151100,57010673,1218,1219,1219,1218,156
20230927,151000,56820518,1218,1223,1223,1218,1191
20230927,150900,55368174,1219,1219,1219,1219,0
20230927,150800,55368174,1219,1219,1219,1219,0
20230927,150700,55368174,1219,1219,1219,1219,0
20230927,150600,55368174,1219,1219,1219,1219,0
20230927,150500,55368174,1219,1219,1219,1219,0
20230927,150400,55368174,1219,1219,1219,1219,0
20230927,150300,55368174,1219,1219,1219,1219,0
20230927,150200,55368174,1219,1220,1220,1219,124
20230927,150100,55216901,1223,1223,1223,1223,19
20230927,150000,55193664,1224,1220,1235,1218,5351
20230927,145900,48607795,1219,1221,1223,1219,341
20230927,145800,48190830,1220,1220,1220,1220,0
20230927,145700,48190830,1220,1220,1220,1220,0
20230927,145600,48190830,1220,1220,1220,1220,0
20230927,145500,48190830,1220,1220,1220,1220,1
20230927,145400,48189610,1220,1220,1220,1220,0
20230927,145300,48189610,1220,1220,1220,1220,1111
20230927,145200,46834190,1218,1220,1220,1218,2028
20230927,145100,44360214,1220,1220,1220,1220,1
20230927,145000,44358994,1221,1220,1221,1220,2
20230927,144900,44356553,1220,1220,1220,1220,0
20230927,144800,44356553,1220,1220,1220,1220,1
20230927,144700,44355333,1220,1220,1220,1220,0
20230927,144600,44355333,1220,1220,1220,1220,0
20230927,144500,44355333,1220,1220,1220,1220,0
20230927,144400,44355333,1220,1220,1220,1220,0
20230927,144300,44355333,1220,1220,1220,1220,0
20230927,144200,44355333,1220,1221,1221,1220,926
20230927,144100,43225441,1220,1220,1220,1220,0
20230927,144000,43225441,1220,1220,1220,1220,0
20230927,143900,43225441,1220,1220,1220,1220,0
20230927,143800,43225441,1220,1220,1220,1220,0
20230927,143700,43225441,1220,1224,1224,1220,4706
20230927,143600,37480140,1225,1225,1225,1225,0
20230927,143500,37480140,1225,1225,1225,1225,0
20230927,143400,37480140,1225,1225,1225,1225,0
20230927,143300,37480140,1225,1225,1225,1225,0
20230927,143200,37480140,1225,1225,1225,1225,0
20230927,143100,37480140,1225,1225,1225,1225,0
20230927,143000,37480140,1225,1225,1225,1225,0
20230927,142900,37480140,1225,1225,1225,1225,0
20230927,142800,37480140,1225,1225,1225,1225,68
20230927,142700,37396840,1225,1225,1225,1225,64
20230927,142600,37318440,1225,1225,1225,1225,0
20230927,142500,37318440,1225,1225,1225,1225,0
20230927,142400,37318440,1225,1225,1225,1225,0
20230927,142300,37318440,1225,1228,1228,1225,2000
20230927,142200,34866330,1225,1225,1225,1225,0
20230927,142100,34866330,1225,1225,1230,1225,3014
20230927,142000,31173979,1225,1225,1225,1225,27
20230927,141900,31140904,1224,1224,1224,1224,0
20230927,141800,31140904,1224,1224,1224,1224,0
20230927,141700,31140904,1224,1224,1224,1224,0
20230927,141600,31140904,1224,1224,1224,1224,0
20230927,141500,31140904,1224,1224,1224,1224,0
20230927,141400,31140904,1224,1224,1224,1224,0
20230927,141300,31140904,1224,1224,1224,1224,0
20230927,141200,31140904,1224,1224,1224,1224,0
20230927,141100,31140904,1224,1226,1226,1224,74
20230927,141000,31050296,1227,1227,1227,1227,0
20230927,140900,31050296,1227,1227,1227,1227,0
20230927,140800,31050296,1227,1227,1227,1227,0
20230927,140700,31050296,1227,1227,1227,1227,0
20230927,140600,31050296,1227,1227,1227,1227,0
20230927,140500,31050296,1227,1227,1228,1227,1419
20230927,140400,29309168,1227,1227,1227,1227,0
20230927,140300,29309168,1227,1227,1227,1227,0
20230927,140200,29309168,1227,1227,1227,1227,232
20230927,140100,29024504,1229,1229,1229,1229,0
20230927,140000,29024504,1229,1229,1229,1229,0
20230927,135900,29024504,1229,1229,1229,1229,0
20230927,135800,29024504,1229,1229,1229,1229,67
20230927,135700,28942161,1228,1228,1228,1228,0
20230927,135600,28942161,1228,1228,1228,1228,51
20230927,135500,28879533,1227,1227,1227,1227,768
20230927,135400,27937197,1227,1227,1227,1227,0
20230927,135300,27937197,1227,1227,1227,1227,0
20230927,135200,27937197,1227,1227,1227,1227,0
20230927,135100,27937197,1227,1227,1227,1227,10
20230927,135000,27924927,1227,1227,1227,1227,20
20230927,134900,27900387,1227,1227,1227,1227,0
20230927,134800,27900387,1227,1227,1227,1227,0
20230927,134700,27900387,1227,1227,1227,1227,0
20230927,134600,27900387,1227,1227,1227,1227,0
20230927,134500,27900387,1227,1227,1227,1227,0
20230927,134400,27900387,1227,1227,1227,1227,0
20230927,134300,27900387,1227,1227,1227,1227,0
20230927,134200,27900387,1227,1226,1227,1226,444
20230927,134100,27355602,1226,1226,1226,1226,0
20230927,134000,27355602,1226,1226,1226,1226,0
20230927,133900,27355602,1226,1226,1226,1226,0
20230927,133800,27355602,1226,1226,1226,1226,0
20230927,133700,27355602,1226,1225,1226,1225,880
20230927,133600,26276915,1225,1225,1225,1225,0
20230927,133500,26276915,1225,1225,1225,1225,0
20230927,133400,26276915,1225,1225,1225,1225,0
20230927,133300,26276915,1225,1225,1225,1225,0
20230927,133200,26276915,1225,1225,1225,1225,0
20230927,133100,26276915,1225,1225,1225,1225,0
20230927,133000,26276915,1225,1225,1225,1225,68
20230927,132900,26193615,1221,1221,1221,1221,0
20230927,132800,26193615,1221,1221,1221,1221,80
20230927,132700,26095935,1220,1220,1220,1220,0
20230927,132600,26095935,1220,1220,1220,1220,0
20230927,132500,26095935,1220,1220,1220,1220,0
20230927,132400,26095935,1220,1220,1220,1220,0
20230927,132300,26095935,1220,1220,1220,1220,0
20230927,132200,26095935,1220,1225,1225,1220,2116
20230927,132100,23504415,1220,1220,1220,1220,0
20230927,132000,23504415,1220,1220,1220,1220,0
20230927,131900,23504415,1220,1220,1220,1220,0
20230927,131800,23504415,1220,1220,1220,1220,0
20230927,131700,23504415,1220,1220,1220,1220,0
20230927,131600,23504415,1220,1220,1220,1220,0
20230927,131500,23504415,1220,1220,1220,1220,0
20230927,131400,23504415,1220,1220,1220,1220,0
20230927,131300,23504415,1220,1220,1220,1220,0
20230927,131200,23504415,1220,1220,1220,1220,0
20230927,131100,23504415,1220,1220,1220,1220,0
20230927,131000,23504415,1220,1220,1221,1220,61
20230927,130900,23429994,1225,1225,1225,1225,0
20230927,130800,23429994,1225,1225,1225,1225,0
20230927,130700,23429994,1225,1225,1225,1225,0
20230927,130600,23429994,1225,1225,1225,1225,0
20230927,130500,23429994,1225,1225,1225,1225,0
20230927,130400,23429994,1225,1225,1225,1225,0
20230927,130300,23429994,1225,1225,1225,1225,0
20230927,130200,23429994,1225,1221,1225,1221,2
20230927,130100,23427548,1220,1220,1220,1220,0
20230927,130000,23427548,1220,1220,1220,1220,0
20230927,125900,23427548,1220,1220,1220,1220,0
20230927,125800,23427548,1220,1220,1220,1220,0
20230927,125700,23427548,1220,1220,1220,1220,0
20230927,125600,23427548,1220,1220,1220,1220,0
20230927,125500,23427548,1220,1220,1220,1220,0
20230927,125400,23427548,1220,1220,1220,1220,0
20230927,125300,23427548,1220,1220,1221,1220,500
20230927,125200,22817531,1220,1220,1220,1220,0
20230927,125100,22817531,1220,1220,1220,1220,0
20230927,125000,22817531,1220,1220,1220,1220,0
20230927,124900,22817531,1220,1220,1220,1220,0
20230927,124800,22817531,1220,1220,1220,1220,0
20230927,124700,22817531,1220,1220,1220,1220,0
20230927,124600,22817531,1220,1220,1220,1220,882
20230927,124500,21741491,1220,1221,1221,1220,80
20230927,124400,21643837,1226,1226,1226,1226,0
20230927,124300,21643837,1226,1226,1226,1226,0
20230927,124200,21643837,1226,1226,1226,1226,0
20230927,124100,21643837,1226,1226,1226,1226,0
20230927,124000,21643837,1226,1226,1226,1226,0
20230927,123900,21643837,1226,1226,1226,1226,0
20230927,123800,21643837,1226,1226,1226,1226,0
20230927,123700,21643837,1226,1226,1226,1226,0
20230927,123600,21643837,1226,1226,1226,1226,0
20230927,123500,21643837,1226,1226,1226,1226,0
20230927,123400,21643837,1226,1226,1226,1226,0
20230927,123300,21643837,1226,1226,1226,1226,0
20230927,123200,21643837,1226,1226,1226,1226,0
20230927,123100,21643837,1226,1226,1226,1226,0
20230927,123000,21643837,1226,1226,1226,1226,0
20230927,122900,21643837,1226,1226,1226,1226,0
20230927,122800,21643837,1226,1226,1226,1226,0
20230927,122700,21643837,1226,1226,1226,1226,0
20230927,122600,21643837,1226,1226,1226,1226,0
20230927,122500,21643837,1226,1226,1226,1226,0
20230927,122400,21643837,1226,1226,1226,1226,0
20230927,122300,21643837,1226,1225,1226,1225,733
20230927,122200,20745828,1225,1225,1225,1225,0
20230927,122100,20745828,1225,1225,1225,1225,0
20230927,122000,20745828,1225,1225,1225,1225,0
20230927,121900,20745828,1225,1225,1225,1225,0
20230927,121800,20745828,1225,1225,1225,1225,0
20230927,121700,20745828,1225,1225,1225,1225,0
20230927,121600,20745828,1225,1225,1225,1225,0
20230927,121500,20745828,1225,1225,1225,1225,0
20230927,121400,20745828,1225,1225,1225,1225,0
20230927,121300,20745828,1225,1225,1225,1225,0
20230927,121200,20745828,1225,1225,1225,1225,0
20230927,121100,20745828,1225,1225,1225,1225,0
20230927,121000,20745828,1225,1225,1225,1225,0
20230927,120900,20745828,1225,1225,1225,1225,0
20230927,120800,20745828,1225,1225,1225,1225,12
20230927,120700,20731128,1225,1225,1225,1225,0
20230927,120600,20731128,1225,1225,1225,1225,0
20230927,120500,20731128,1225,1225,1225,1225,0
20230927,120400,20731128,1225,1225,1225,1225,0
20230927,120300,20731128,1225,1225,1225,1225,1
20230927,120200,20729903,1220,1220,1220,1220,75
20230927,120100,20638403,1227,1227,1227,1227,0
20230927,120000,20638403,1227,1227,1227,1227,0
20230927,115900,20638403,1227,1227,1227,1227,1
20230927,115800,20637176,1227,1227,1227,1227,0
20230927,115700,20637176,1227,1227,1227,1227,1
20230927,115600,20635949,1218,1218,1218,1218,101
20230927,115500,20512931,1227,1227,1227,1227,0
20230927,115400,20512931,1227,1227,1227,1227,0
20230927,115300,20512931,1227,1227,1227,1227,0
20230927,115200,20512931,1227,1227,1227,1227,0
20230927,115100,20512931,1227,1227,1227,1227,0
20230927,115000,20512931,1227,1227,1227,1227,0
20230927,114900,20512931,1227,1227,1227,1227,0
20230927,114800,20512931,1227,1227,1227,1227,0
20230927,114700,20512931,1227,1227,1227,1227,0
20230927,114600,20512931,1227,1220,1227,1220,1179
20230927,114500,19074544,1220,1220,1220,1220,0
20230927,114400,19074544,1220,1220,1220,1220,0
20230927,114300,19074544,1220,1220,1220,1220,0
20230927,114200,19074544,1220,1220,1220,1220,0
20230927,114100,19074544,1220,1220,1220,1220,0
20230927,114000,19074544,1220,1220,1220,1220,0
20230927,113900,19074544,1220,1220,1220,1220,1
20230927,113800,19073324,1220,1220,1220,1220,0
20230927,113700,19073324,1220,1220,1220,1220,0
20230927,113600,19073324,1220,1220,1220,1220,0
20230927,113500,19073324,1220,1220,1220,1220,0
20230927,113400,19073324,1220,1220,1220,1220,0
20230927,113300,19073324,1220,1220,1220,1220,0
20230927,113200,19073324,1220,1220,1220,1220,0
20230927,113100,19073324,1220,1220,1220,1220,0
20230927,113000,19073324,1220,1220,1220,1220,0
20230927,112900,19073324,1220,1220,1220,1220,0
20230927,112800,19073324,1220,1220,1220,1220,0
20230927,112700,19073324,1220,1220,1220,1220,0
20230927,112600,19073324,1220,1220,1220,1220,0
20230927,112500,19073324,1220,1220,1220,1220,0
20230927,112400,19073324,1220,1220,1220,1220,0
20230927,112300,19073324,1220,1220,1220,1220,0
20230927,112200,19073324,1220,1220,1220,1220,0
20230927,112100,19073324,1220,1219,1220,1218,142
20230927,112000,18900251,1218,1220,1220,1218,1045
20230927,111900,17626467,1220,1221,1221,1220,75
20230927,111800,17534947,1228,1228,1228,1228,0
20230927,111700,17534947,1228,1228,1228,1228,1
20230927,111600,17533719,1220,1220,1220,1220,0
20230927,111500,17533719,1220,1220,1220,1220,0
20230927,111400,17533719,1220,1220,1220,1220,0
20230927,111300,17533719,1220,1220,1220,1220,0
20230927,111200,17533719,1220,1220,1220,1220,0
20230927,111100,17533719,1220,1220,1220,1220,7
20230927,111000,17525179,1228,1228,1228,1228,0
20230927,110900,17525179,1228,1228,1228,1228,0
20230927,110800,17525179,1228,1228,1228,1228,0
20230927,110700,17525179,1228,1228,1228,1228,0
20230927,110600,17525179,1228,1220,1228,1220,2
20230927,110500,17522731,1228,1228,1228,1228,0
20230927,110400,17522731,1228,1228,1228,1228,0
20230927,110300,17522731,1228,1228,1228,1228,0
20230927,110200,17522731,1228,1228,1228,1228,0
20230927,110100,17522731,1228,1228,1228,1228,0
20230927,110000,17522731,1228,1228,1228,1228,2
20230927,105900,17520275,1228,1228,1228,1228,0
20230927,105800,17520275,1228,1228,1228,1228,0
20230927,105700,17520275,1228,1228,1228,1228,0
20230927,105600,17520275,1228,1228,1228,1228,0
20230927,105500,17520275,1228,1228,1228,1228,0
20230927,105400,17520275,1228,1228,1228,1228,0
20230927,105300,17520275,1228,1228,1228,1228,0
20230927,105200,17520275,1228,1228,1228,1228,0
20230927,105100,17520275,1228,1227,1228,1227,220
20230927,105000,17250334,1227,1227,1227,1227,0
20230927,104900,17250334,1227,1227,1227,1227,0
20230927,104800,17250334,1227,1227,1227,1227,0
20230927,104700,17250334,1227,1227,1227,1227,0
20230927,104600,17250334,1227,1227,1227,1227,0
20230927,104500,17250334,1227,1227,1227,1227,0
20230927,104400,17250334,1227,1227,1227,1227,0
20230927,104300,17250334,1227,1227,1227,1227,0
20230927,104200,17250334,1227,1227,1227,1227,0
20230927,104100,17250334,1227,1227,1227,1227,0
20230927,104000,17250334,1227,1227,1227,1227,0
20230927,103900,17250334,1227,1227,1227,1227,13
20230927,103800,17234383,1218,1218,1218,1218,0
20230927,103700,17234383,1218,1218,1218,1218,0
20230927,103600,17234383,1218,1218,1219,1218,80
20230927,103500,17136941,1218,1218,1218,1218,0
20230927,103400,17136941,1218,1218,1218,1218,0
20230927,103300,17136941,1218,1218,1218,1218,0
20230927,103200,17136941,1218,1218,1218,1218,0
20230927,103100,17136941,1218,1218,1218,1218,0
20230927,103000,17136941,1218,1218,1218,1218,0
20230927,102900,17136941,1218,1218,1218,1218,0
20230927,102800,17136941,1218,1218,1218,1218,0
20230927,102700,17136941,1218,1218,1218,1218,0
20230927,102600,17136941,1218,1218,1218,1218,0
20230927,102500,17136941,1218,1218,1218,1218,172
20230927,102400,16927445,1227,1227,1227,1227,0
20230927,102300,16927445,1227,1227,1227,1227,0
20230927,102200,16927445,1227,1227,1227,1227,0
20230927,102100,16927445,1227,1227,1227,1227,0
20230927,102000,16927445,1227,1227,1227,1227,0
20230927,101900,16927445,1227,1227,1227,1227,0
20230927,101800,16927445,1227,1227,1227,1227,0
20230927,101700,16927445,1227,1227,1227,1227,0
20230927,101600,16927445,1227,1227,1227,1227,0
20230927,101500,16927445,1227,1227,1227,1227,0
20230927,101400,16927445,1227,1227,1227,1227,0
20230927,101300,16927445,1227,1227,1227,1227,0
20230927,101200,16927445,1227,1227,1227,1227,0
20230927,101100,16927445,1227,1227,1227,1227,0
20230927,101000,16927445,1227,1227,1227,1227,0
20230927,100900,16927445,1227,1227,1227,1227,0
20230927,100800,16927445,1227,1227,1227,1227,0
20230927,100700,16927445,1227,1227,1227,1227,0
20230927,100600,16927445,1227,1227,1227,1227,1
20230927,100500,16926218,1228,1228,1228,1228,0
20230927,100400,16926218,1228,1219,1228,1219,301
20230927,100300,16559290,1218,1218,1218,1218,0
20230927,100200,16559290,1218,1218,1218,1218,0
20230927,100100,16559290,1218,1219,1219,1218,110
20230927,100000,16425207,1219,1219,1219,1219,0
20230927,095900,16425207,1219,1219,1219,1219,0
20230927,095800,16425207,1219,1219,1219,1219,0
20230927,095700,16425207,1219,1219,1219,1219,0
20230927,095600,16425207,1219,1219,1219,1219,0
20230927,095500,16425207,1219,1219,1219,1219,0
20230927,095400,16425207,1219,1219,1219,1219,0
20230927,095300,16425207,1219,1221,1221,1219,89
20230927,095200,16316654,1230,1230,1230,1230,0
20230927,095100,16316654,1230,1230,1230,1230,0
20230927,095000,16316654,1230,1230,1230,1230,0
20230927,094900,16316654,1230,1230,1230,1230,0
20230927,094800,16316654,1230,1230,1230,1230,0
20230927,094700,16316654,1230,1230,1230,1230,0
20230927,094600,16316654,1230,1230,1230,1230,0
20230927,094500,16316654,1230,1230,1230,1230,0
20230927,094400,16316654,1230,1230,1230,1230,0
20230927,094300,16316654,1230,1229,1230,1229,286
20230927,094200,15964977,1229,1229,1229,1229,0
20230927,094100,15964977,1229,1229,1229,1229,0
20230927,094000,15964977,1229,1229,1229,1229,0
20230927,093900,15964977,1229,1229,1229,1229,0
20230927,093800,15964977,1229,1229,1229,1229,0
20230927,093700,15964977,1229,1229,1229,1229,0
20230927,093600,15964977,1229,1223,1229,1223,11
20230927,093500,15951509,1219,1219,1219,1219,0
20230927,093400,15951509,1219,1220,1220,1219,3432
20230927,093300,11767739,1220,1220,1220,1220,0
20230927,093200,11767739,1220,1220,1220,1220,1
20230927,093100,11766519,1220,1220,1220,1220,0
20230927,093000,11766519,1220,1220,1220,1220,0
20230927,092900,11766519,1220,1220,1220,1220,0
20230927,092800,11766519,1220,1220,1220,1220,0
20230927,092700,11766519,1220,1220,1220,1220,9
20230927,092600,11755539,1225,1225,1225,1225,0
20230927,092500,11755539,1225,1224,1225,1224,204
20230927,092400,11505683,1230,1230,1230,1230,0
20230927,092300,11505683,1230,1224,1230,1224,1215
20230927,092200,10016496,1220,1220,1220,1220,1948
20230927,092100,7639936,1230,1230,1230,1230,0
20230927,092000,7639936,1230,1230,1230,1230,0
20230927,091900,7639936,1230,1230,1230,1230,0
20230927,091800,7639936,1230,1230,1230,1230,0
20230927,091700,7639936,1230,1230,1230,1230,0
20230927,091600,7639936,1230,1230,1230,1230,0
20230927,091500,7639936,1230,1227,1230,1227,1000
20230927,091400,6411555,1219,1219,1219,1219,0
20230927,091300,6411555,1219,1220,1220,1219,4
20230927,091200,6406676,1228,1228,1228,1228,1
20230927,091100,6405448,1220,1220,1220,1220,47
20230927,091000,6348108,1220,1220,1220,1220,0
20230927,090900,6348108,1220,1220,1220,1220,0
20230927,090800,6348108,1220,1220,1220,1220,0
20230927,090700,6348108,1220,1204,1220,1204,908
20230927,090600,5254828,1203,1204,1204,1203,1076
20230927,090500,3960209,1204,1204,1204,1204,0
20230927,090400,3960209,1204,1204,1204,1204,185
20230927,090300,3737469,1235,1235,1235,1235,0
20230927,090200,3737469,1235,1235,1235,1235,0
20230927,090100,3737469,1235,1235,1235,1235,0
20230927,090000,3737469,1235,1233,1235,1200,3056