KissMeData/064800/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,193000,74830655,1053,1053,1053,1053,1066
20230925,192900,74830655,1053,1053,1053,1053,0
20230925,192800,74830655,1053,1053,1053,1053,0
20230925,192700,74830655,1053,1053,1053,1053,0
20230925,192600,74830655,1053,1053,1053,1053,0
20230925,192500,74830655,1053,1053,1053,1053,0
20230925,192400,74830655,1053,1053,1053,1053,0
20230925,192300,74830655,1053,1053,1053,1053,0
20230925,192200,74830655,1053,1053,1053,1053,0
20230925,192100,74830655,1053,1053,1053,1053,0
20230925,192000,74830655,1053,1053,1053,1053,0
20230925,191900,74830655,1053,1053,1053,1053,0
20230925,191800,74830655,1053,1053,1053,1053,0
20230925,191700,74830655,1053,1053,1053,1053,0
20230925,191600,74830655,1053,1053,1053,1053,0
20230925,191500,74830655,1053,1053,1053,1053,0
20230925,191400,74830655,1053,1053,1053,1053,0
20230925,191300,74830655,1053,1053,1053,1053,0
20230925,191200,74830655,1053,1053,1053,1053,0
20230925,191100,74830655,1053,1053,1053,1053,0
20230925,191000,74830655,1053,1053,1053,1053,0
20230925,190900,74830655,1053,1053,1053,1053,0
20230925,190800,74830655,1053,1053,1053,1053,0
20230925,190700,74830655,1053,1053,1053,1053,0
20230925,190600,74830655,1053,1053,1053,1053,0
20230925,190500,74830655,1053,1053,1053,1053,0
20230925,190400,74830655,1053,1053,1053,1053,0
20230925,190300,74830655,1053,1053,1053,1053,0
20230925,190200,74830655,1053,1053,1053,1053,0
20230925,190100,74830655,1053,1053,1053,1053,0
20230925,190000,74830655,1053,1053,1053,1053,1066
20230925,185900,74830655,1053,1053,1053,1053,0
20230925,185800,74830655,1053,1053,1053,1053,0
20230925,185700,74830655,1053,1053,1053,1053,0
20230925,185600,74830655,1053,1053,1053,1053,0
20230925,185500,74830655,1053,1053,1053,1053,0
20230925,185400,74830655,1053,1053,1053,1053,0
20230925,185300,74830655,1053,1053,1053,1053,0
20230925,185200,74830655,1053,1053,1053,1053,0
20230925,185100,74830655,1053,1053,1053,1053,0
20230925,185000,74830655,1053,1053,1053,1053,0
20230925,184900,74830655,1053,1053,1053,1053,0
20230925,184800,74830655,1053,1053,1053,1053,0
20230925,184700,74830655,1053,1053,1053,1053,0
20230925,184600,74830655,1053,1053,1053,1053,0
20230925,184500,74830655,1053,1053,1053,1053,0
20230925,184400,74830655,1053,1053,1053,1053,0
20230925,184300,74830655,1053,1053,1053,1053,0
20230925,184200,74830655,1053,1053,1053,1053,0
20230925,184100,74830655,1053,1053,1053,1053,0
20230925,184000,74830655,1053,1053,1053,1053,0
20230925,183900,74830655,1053,1053,1053,1053,0
20230925,183800,74830655,1053,1053,1053,1053,0
20230925,183700,74830655,1053,1053,1053,1053,0
20230925,183600,74830655,1053,1053,1053,1053,0
20230925,183500,74830655,1053,1053,1053,1053,0
20230925,183400,74830655,1053,1053,1053,1053,0
20230925,183300,74830655,1053,1053,1053,1053,0
20230925,183200,74830655,1053,1053,1053,1053,0
20230925,183100,74830655,1053,1053,1053,1053,0
20230925,183000,74830655,1053,1053,1053,1053,1066
20230925,182900,74830655,1053,1053,1053,1053,0
20230925,182800,74830655,1053,1053,1053,1053,0
20230925,182700,74830655,1053,1053,1053,1053,0
20230925,182600,74830655,1053,1053,1053,1053,0
20230925,182500,74830655,1053,1053,1053,1053,0
20230925,182400,74830655,1053,1053,1053,1053,0
20230925,182300,74830655,1053,1053,1053,1053,0
20230925,182200,74830655,1053,1053,1053,1053,0
20230925,182100,74830655,1053,1053,1053,1053,0
20230925,182000,74830655,1053,1053,1053,1053,0
20230925,181900,74830655,1053,1053,1053,1053,0
20230925,181800,74830655,1053,1053,1053,1053,0
20230925,181700,74830655,1053,1053,1053,1053,0
20230925,181600,74830655,1053,1053,1053,1053,0
20230925,181500,74830655,1053,1053,1053,1053,0
20230925,181400,74830655,1053,1053,1053,1053,0
20230925,181300,74830655,1053,1053,1053,1053,0
20230925,181200,74830655,1053,1053,1053,1053,0
20230925,181100,74830655,1053,1053,1053,1053,0
20230925,181000,74830655,1053,1053,1053,1053,0
20230925,180900,74830655,1053,1053,1053,1053,0
20230925,180800,74830655,1053,1053,1053,1053,0
20230925,180700,74830655,1053,1053,1053,1053,0
20230925,180600,74830655,1053,1053,1053,1053,0
20230925,180500,74830655,1053,1053,1053,1053,0
20230925,180400,74830655,1053,1053,1053,1053,0
20230925,180300,74830655,1053,1053,1053,1053,0
20230925,180200,74830655,1053,1053,1053,1053,0
20230925,180100,74830655,1053,1053,1053,1053,0
20230925,180000,74830655,1053,1053,1053,1053,1066
20230925,175900,74830655,1053,1053,1053,1053,0
20230925,175800,74830655,1053,1053,1053,1053,0
20230925,175700,74830655,1053,1053,1053,1053,0
20230925,175600,74830655,1053,1053,1053,1053,0
20230925,175500,74830655,1053,1053,1053,1053,0
20230925,175400,74830655,1053,1053,1053,1053,0
20230925,175300,74830655,1053,1053,1053,1053,0
20230925,175200,74830655,1053,1053,1053,1053,0
20230925,175100,74830655,1053,1053,1053,1053,0
20230925,175000,74830655,1053,1053,1053,1053,0
20230925,174900,74830655,1053,1053,1053,1053,0
20230925,174800,74830655,1053,1053,1053,1053,0
20230925,174700,74830655,1053,1053,1053,1053,0
20230925,174600,74830655,1053,1053,1053,1053,0
20230925,174500,74830655,1053,1053,1053,1053,0
20230925,174400,74830655,1053,1053,1053,1053,0
20230925,174300,74830655,1053,1053,1053,1053,0
20230925,174200,74830655,1053,1053,1053,1053,0
20230925,174100,74830655,1053,1053,1053,1053,0
20230925,174000,74830655,1053,1053,1053,1053,0
20230925,173900,74830655,1053,1053,1053,1053,0
20230925,173800,74830655,1053,1053,1053,1053,0
20230925,173700,74830655,1053,1053,1053,1053,0
20230925,173600,74830655,1053,1053,1053,1053,0
20230925,173500,74830655,1053,1053,1053,1053,0
20230925,173400,74830655,1053,1053,1053,1053,0
20230925,173300,74830655,1053,1053,1053,1053,0
20230925,173200,74830655,1053,1053,1053,1053,0
20230925,173100,74830655,1053,1053,1053,1053,0
20230925,173000,74830655,1053,1053,1053,1053,1066
20230925,172900,74830655,1053,1053,1053,1053,0
20230925,172800,74830655,1053,1053,1053,1053,0
20230925,172700,74830655,1053,1053,1053,1053,0
20230925,172600,74830655,1053,1053,1053,1053,0
20230925,172500,74830655,1053,1053,1053,1053,0
20230925,172400,74830655,1053,1053,1053,1053,0
20230925,172300,74830655,1053,1053,1053,1053,0
20230925,172200,74830655,1053,1053,1053,1053,0
20230925,172100,74830655,1053,1053,1053,1053,0
20230925,172000,74830655,1053,1053,1053,1053,0
20230925,171900,74830655,1053,1053,1053,1053,0
20230925,171800,74830655,1053,1053,1053,1053,0
20230925,171700,74830655,1053,1053,1053,1053,0
20230925,171600,74830655,1053,1053,1053,1053,0
20230925,171500,74830655,1053,1053,1053,1053,0
20230925,171400,74830655,1053,1053,1053,1053,0
20230925,171300,74830655,1053,1053,1053,1053,0
20230925,171200,74830655,1053,1053,1053,1053,0
20230925,171100,74830655,1053,1053,1053,1053,0
20230925,171000,74830655,1053,1053,1053,1053,0
20230925,170900,74830655,1053,1053,1053,1053,0
20230925,170800,74830655,1053,1053,1053,1053,0
20230925,170700,74830655,1053,1053,1053,1053,0
20230925,170600,74830655,1053,1053,1053,1053,0
20230925,170500,74830655,1053,1053,1053,1053,0
20230925,170400,74830655,1053,1053,1053,1053,0
20230925,170300,74830655,1053,1053,1053,1053,0
20230925,170200,74830655,1053,1053,1053,1053,0
20230925,170100,74830655,1053,1053,1053,1053,0
20230925,170000,74830655,1053,1053,1053,1053,1066
20230925,165900,74830655,1053,1053,1053,1053,0
20230925,165800,74830655,1053,1053,1053,1053,0
20230925,165700,74830655,1053,1053,1053,1053,0
20230925,165600,74830655,1053,1053,1053,1053,0
20230925,165500,74830655,1053,1053,1053,1053,0
20230925,165400,74830655,1053,1053,1053,1053,0
20230925,165300,74830655,1053,1053,1053,1053,0
20230925,165200,74830655,1053,1053,1053,1053,0
20230925,165100,74830655,1053,1053,1053,1053,0
20230925,165000,74830655,1053,1053,1053,1053,0
20230925,164900,74830655,1053,1053,1053,1053,0
20230925,164800,74830655,1053,1053,1053,1053,0
20230925,164700,74830655,1053,1053,1053,1053,0
20230925,164600,74830655,1053,1053,1053,1053,0
20230925,164500,74830655,1053,1053,1053,1053,0
20230925,164400,74830655,1053,1053,1053,1053,0
20230925,164300,74830655,1053,1053,1053,1053,0
20230925,164200,74830655,1053,1053,1053,1053,0
20230925,164100,74830655,1053,1053,1053,1053,0
20230925,164000,74830655,1053,1053,1053,1053,0
20230925,163900,74830655,1053,1053,1053,1053,0
20230925,163800,74830655,1053,1053,1053,1053,0
20230925,163700,74830655,1053,1053,1053,1053,0
20230925,163600,74830655,1053,1053,1053,1053,0
20230925,163500,74830655,1053,1053,1053,1053,0
20230925,163400,74830655,1053,1053,1053,1053,0
20230925,163300,74830655,1053,1053,1053,1053,0
20230925,163200,74830655,1053,1053,1053,1053,0
20230925,163100,74830655,1053,1053,1053,1053,0
20230925,163000,74830655,1053,1053,1053,1053,1066
20230925,162900,74830655,1053,1053,1053,1053,0
20230925,162800,74830655,1053,1053,1053,1053,0
20230925,162700,74830655,1053,1053,1053,1053,0
20230925,162600,74830655,1053,1053,1053,1053,0
20230925,162500,74830655,1053,1053,1053,1053,0
20230925,162400,74830655,1053,1053,1053,1053,0
20230925,162300,74830655,1053,1053,1053,1053,0
20230925,162200,74830655,1053,1053,1053,1053,0
20230925,162100,74830655,1053,1053,1053,1053,0
20230925,162000,74830655,1053,1053,1053,1053,0
20230925,161900,74830655,1053,1053,1053,1053,0
20230925,161800,74830655,1053,1053,1053,1053,0
20230925,161700,74830655,1053,1053,1053,1053,0
20230925,161600,74830655,1053,1053,1053,1053,0
20230925,161500,74830655,1053,1053,1053,1053,0
20230925,161400,74830655,1053,1053,1053,1053,0
20230925,161300,74830655,1053,1053,1053,1053,0
20230925,161200,74830655,1053,1053,1053,1053,0
20230925,161100,74830655,1053,1053,1053,1053,0
20230925,161000,74830655,1053,1053,1053,1053,0
20230925,160900,74830655,1053,1053,1053,1053,0
20230925,160800,74830655,1053,1053,1053,1053,0
20230925,160700,74830655,1053,1053,1053,1053,0
20230925,160600,74830655,1053,1053,1053,1053,0
20230925,160500,74830655,1053,1053,1053,1053,0
20230925,160400,74830655,1053,1053,1053,1053,0
20230925,160300,74830655,1053,1053,1053,1053,0
20230925,160200,74830655,1053,1053,1053,1053,0
20230925,160100,74830655,1053,1053,1053,1053,0
20230925,160000,74830655,1053,1053,1053,1053,1066
20230925,155900,74830655,1053,1053,1053,1053,0
20230925,155800,74830655,1053,1053,1053,1053,0
20230925,155700,74830655,1053,1053,1053,1053,0
20230925,155600,74830655,1053,1053,1053,1053,0
20230925,155500,74830655,1053,1053,1053,1053,0
20230925,155400,74830655,1053,1053,1053,1053,0
20230925,155300,74830655,1053,1053,1053,1053,0
20230925,155200,74830655,1053,1053,1053,1053,0
20230925,155100,74830655,1053,1053,1053,1053,0
20230925,155000,74830655,1053,1053,1053,1053,0
20230925,154900,74830655,1053,1053,1053,1053,0
20230925,154800,74830655,1053,1053,1053,1053,0
20230925,154700,74830655,1053,1053,1053,1053,0
20230925,154600,74830655,1053,1053,1053,1053,0
20230925,154500,74830655,1053,1053,1053,1053,0
20230925,154400,74830655,1053,1053,1053,1053,0
20230925,154300,74830655,1053,1053,1053,1053,0
20230925,154200,74830655,1053,1053,1053,1053,0
20230925,154100,74830655,1053,1053,1053,1053,0
20230925,154000,74830655,1053,1053,1053,1053,0
20230925,153900,74830655,1053,1053,1053,1053,0
20230925,153800,74830655,1053,1053,1053,1053,0
20230925,153700,74830655,1053,1053,1053,1053,0
20230925,153600,74830655,1053,1053,1053,1053,0
20230925,153500,74830655,1053,1053,1053,1053,0
20230925,153400,74830655,1053,1053,1053,1053,0
20230925,153300,74830655,1053,1053,1053,1053,0
20230925,153200,74830655,1053,1053,1053,1053,0
20230925,153100,74830655,1053,1053,1053,1053,0
20230925,153000,74830655,1053,1053,1053,1053,2132
20230925,152900,73708157,1053,1053,1053,1053,0
20230925,152800,73708157,1053,1053,1053,1053,0
20230925,152700,73708157,1053,1053,1053,1053,0
20230925,152600,73708157,1053,1053,1053,1053,0
20230925,152500,73708157,1053,1053,1053,1053,0
20230925,152400,73708157,1053,1053,1053,1053,0
20230925,152300,73708157,1053,1053,1053,1053,0
20230925,152200,73708157,1053,1053,1053,1053,0
20230925,152100,73708157,1053,1053,1053,1053,0
20230925,152000,73708157,1053,1053,1053,1053,0
20230925,151900,73708157,1053,1053,1053,1053,0
20230925,151800,73708157,1053,1053,1053,1053,0
20230925,151700,73708157,1053,1053,1053,1053,0
20230925,151600,73708157,1053,1053,1053,1053,0
20230925,151500,73708157,1053,1053,1053,1053,0
20230925,151400,73708157,1053,1053,1053,1053,0
20230925,151300,73708157,1053,1053,1053,1053,0
20230925,151200,73708157,1053,1053,1053,1053,0
20230925,151100,73708157,1053,1053,1053,1053,0
20230925,151000,73708157,1053,1053,1053,1053,0
20230925,150900,73708157,1053,1052,1053,1052,11
20230925,150800,73696584,1052,1052,1052,1052,0
20230925,150700,73696584,1052,1052,1052,1052,0
20230925,150600,73696584,1052,1052,1052,1052,0
20230925,150500,73696584,1052,1052,1052,1052,0
20230925,150400,73696584,1052,1052,1052,1052,0
20230925,150300,73696584,1052,1052,1052,1052,3
20230925,150200,73693428,1045,1045,1045,1045,864
20230925,150100,72790548,1052,1045,1052,1045,560
20230925,150000,72205278,1052,1052,1052,1052,0
20230925,145900,72205278,1052,1046,1052,1045,2678
20230925,145800,69405310,1051,1051,1051,1051,0
20230925,145700,69405310,1051,1051,1051,1051,0
20230925,145600,69405310,1051,1051,1051,1051,1500
20230925,145500,67828810,1051,1051,1051,1051,0
20230925,145400,67828810,1051,1051,1051,1051,0
20230925,145300,67828810,1051,1051,1051,1051,0
20230925,145200,67828810,1051,1051,1051,1051,0
20230925,145100,67828810,1051,1051,1051,1051,0
20230925,145000,67828810,1051,1051,1051,1051,0
20230925,144900,67828810,1051,1051,1051,1051,0
20230925,144800,67828810,1051,1051,1051,1051,0
20230925,144700,67828810,1051,1051,1051,1051,0
20230925,144600,67828810,1051,1051,1051,1051,0
20230925,144500,67828810,1051,1051,1051,1051,0
20230925,144400,67828810,1051,1051,1051,1051,0
20230925,144300,67828810,1051,1051,1051,1051,0
20230925,144200,67828810,1051,1051,1051,1051,0
20230925,144100,67828810,1051,1051,1051,1051,10
20230925,144000,67818300,1053,1053,1053,1053,0
20230925,143900,67818300,1053,1053,1053,1053,0
20230925,143800,67818300,1053,1053,1053,1053,0
20230925,143700,67818300,1053,1053,1053,1053,0
20230925,143600,67818300,1053,1053,1053,1053,0
20230925,143500,67818300,1053,1053,1053,1053,0
20230925,143400,67818300,1053,1053,1053,1053,0
20230925,143300,67818300,1053,1053,1053,1053,0
20230925,143200,67818300,1053,1053,1053,1053,0
20230925,143100,67818300,1053,1053,1053,1053,0
20230925,143000,67818300,1053,1046,1053,1046,1503
20230925,142900,66246141,1053,1053,1053,1053,0
20230925,142800,66246141,1053,1046,1053,1046,403
20230925,142700,65824582,1053,1053,1053,1053,0
20230925,142600,65824582,1053,1053,1053,1053,0
20230925,142500,65824582,1053,1053,1053,1053,0
20230925,142400,65824582,1053,1053,1053,1053,0
20230925,142300,65824582,1053,1053,1053,1053,0
20230925,142200,65824582,1053,1053,1053,1053,0
20230925,142100,65824582,1053,1053,1053,1053,0
20230925,142000,65824582,1053,1053,1053,1053,0
20230925,141900,65824582,1053,1053,1053,1053,0
20230925,141800,65824582,1053,1053,1053,1053,0
20230925,141700,65824582,1053,1053,1053,1053,0
20230925,141600,65824582,1053,1053,1053,1053,0
20230925,141500,65824582,1053,1053,1053,1053,0
20230925,141400,65824582,1053,1053,1053,1053,0
20230925,141300,65824582,1053,1053,1053,1053,0
20230925,141200,65824582,1053,1053,1053,1053,0
20230925,141100,65824582,1053,1053,1053,1053,0
20230925,141000,65824582,1053,1053,1053,1053,0
20230925,140900,65824582,1053,1053,1053,1053,0
20230925,140800,65824582,1053,1053,1053,1053,0
20230925,140700,65824582,1053,1053,1053,1053,0
20230925,140600,65824582,1053,1053,1053,1053,0
20230925,140500,65824582,1053,1053,1053,1053,0
20230925,140400,65824582,1053,1053,1053,1053,0
20230925,140300,65824582,1053,1053,1053,1053,0
20230925,140200,65824582,1053,1053,1053,1053,0
20230925,140100,65824582,1053,1053,1053,1053,0
20230925,140000,65824582,1053,1053,1053,1053,0
20230925,135900,65824582,1053,1053,1053,1053,0
20230925,135800,65824582,1053,1053,1053,1053,0
20230925,135700,65824582,1053,1053,1053,1053,0
20230925,135600,65824582,1053,1053,1053,1053,0
20230925,135500,65824582,1053,1053,1053,1053,0
20230925,135400,65824582,1053,1053,1053,1053,0
20230925,135300,65824582,1053,1053,1053,1053,0
20230925,135200,65824582,1053,1053,1053,1053,0
20230925,135100,65824582,1053,1053,1053,1053,2
20230925,135000,65822476,1046,1046,1046,1046,0
20230925,134900,65822476,1046,1051,1051,1046,2030
20230925,134800,63698420,1054,1054,1054,1054,1
20230925,134700,63697366,1051,1051,1051,1051,49
20230925,134600,63645867,1052,1052,1052,1052,10
20230925,134500,63635347,1054,1054,1054,1054,0
20230925,134400,63635347,1054,1054,1054,1054,0
20230925,134300,63635347,1054,1054,1054,1054,9
20230925,134200,63625861,1054,1054,1054,1054,0
20230925,134100,63625861,1054,1054,1054,1054,0
20230925,134000,63625861,1054,1054,1054,1054,0
20230925,133900,63625861,1054,1054,1054,1054,0
20230925,133800,63625861,1054,1054,1054,1054,0
20230925,133700,63625861,1054,1054,1054,1054,0
20230925,133600,63625861,1054,1054,1054,1054,0
20230925,133500,63625861,1054,1054,1054,1054,0
20230925,133400,63625861,1054,1054,1054,1054,0
20230925,133300,63625861,1054,1054,1054,1054,0
20230925,133200,63625861,1054,1054,1054,1054,0
20230925,133100,63625861,1054,1054,1054,1054,0
20230925,133000,63625861,1054,1054,1054,1054,0
20230925,132900,63625861,1054,1054,1054,1054,0
20230925,132800,63625861,1054,1054,1054,1054,0
20230925,132700,63625861,1054,1054,1054,1054,0
20230925,132600,63625861,1054,1054,1054,1054,0
20230925,132500,63625861,1054,1054,1054,1054,0
20230925,132400,63625861,1054,1054,1054,1054,0
20230925,132300,63625861,1054,1054,1054,1054,0
20230925,132200,63625861,1054,1054,1054,1054,0
20230925,132100,63625861,1054,1054,1054,1054,0
20230925,132000,63625861,1054,1054,1054,1054,0
20230925,131900,63625861,1054,1054,1054,1054,0
20230925,131800,63625861,1054,1054,1054,1054,0
20230925,131700,63625861,1054,1054,1054,1054,0
20230925,131600,63625861,1054,1054,1054,1054,0
20230925,131500,63625861,1054,1054,1054,1054,0
20230925,131400,63625861,1054,1054,1054,1054,0
20230925,131300,63625861,1054,1054,1054,1054,0
20230925,131200,63625861,1054,1054,1054,1054,0
20230925,131100,63625861,1054,1054,1054,1054,0
20230925,131000,63625861,1054,1054,1054,1054,0
20230925,130900,63625861,1054,1054,1054,1054,0
20230925,130800,63625861,1054,1054,1054,1054,10
20230925,130700,63615321,1053,1053,1053,1053,0
20230925,130600,63615321,1053,1053,1053,1053,250
20230925,130500,63352071,1053,1053,1053,1053,0
20230925,130400,63352071,1053,1053,1053,1053,0
20230925,130300,63352071,1053,1053,1053,1053,0
20230925,130200,63352071,1053,1053,1053,1053,0
20230925,130100,63352071,1053,1053,1053,1053,0
20230925,130000,63352071,1053,1053,1053,1053,0
20230925,125900,63352071,1053,1053,1053,1053,0
20230925,125800,63352071,1053,1053,1053,1053,0
20230925,125700,63352071,1053,1053,1053,1053,0
20230925,125600,63352071,1053,1053,1053,1053,0
20230925,125500,63352071,1053,1053,1053,1053,0
20230925,125400,63352071,1053,1053,1053,1053,69
20230925,125300,63279414,1053,1053,1053,1053,0
20230925,125200,63279414,1053,1053,1053,1053,0
20230925,125100,63279414,1053,1053,1053,1053,0
20230925,125000,63279414,1053,1053,1053,1053,0
20230925,124900,63279414,1053,1048,1053,1048,172
20230925,124800,63098939,1048,1048,1048,1048,0
20230925,124700,63098939,1048,1048,1048,1048,0
20230925,124600,63098939,1048,1048,1048,1048,0
20230925,124500,63098939,1048,1048,1048,1048,0
20230925,124400,63098939,1048,1048,1048,1048,2027
20230925,124300,60974643,1048,1048,1048,1048,0
20230925,124200,60974643,1048,1048,1048,1048,0
20230925,124100,60974643,1048,1048,1048,1048,0
20230925,124000,60974643,1048,1048,1048,1048,0
20230925,123900,60974643,1048,1048,1048,1048,0
20230925,123800,60974643,1048,1048,1048,1048,0
20230925,123700,60974643,1048,1048,1048,1048,0
20230925,123600,60974643,1048,1048,1048,1048,0
20230925,123500,60974643,1048,1048,1048,1048,273
20230925,123400,60688539,1048,1048,1048,1048,0
20230925,123300,60688539,1048,1048,1048,1048,0
20230925,123200,60688539,1048,1048,1048,1048,0
20230925,123100,60688539,1048,1048,1048,1048,0
20230925,123000,60688539,1048,1048,1048,1048,0
20230925,122900,60688539,1048,1048,1048,1048,0
20230925,122800,60688539,1048,1048,1048,1048,0
20230925,122700,60688539,1048,1048,1048,1048,0
20230925,122600,60688539,1048,1048,1048,1048,0
20230925,122500,60688539,1048,1048,1048,1048,0
20230925,122400,60688539,1048,1048,1048,1048,0
20230925,122300,60688539,1048,1048,1048,1048,10
20230925,122200,60678059,1048,1048,1048,1048,0
20230925,122100,60678059,1048,1048,1048,1048,0
20230925,122000,60678059,1048,1048,1048,1048,0
20230925,121900,60678059,1048,1048,1048,1048,0
20230925,121800,60678059,1048,1048,1048,1048,0
20230925,121700,60678059,1048,1048,1048,1048,1
20230925,121600,60677011,1048,1048,1048,1048,0
20230925,121500,60677011,1048,1048,1048,1048,0
20230925,121400,60677011,1048,1048,1048,1048,0
20230925,121300,60677011,1048,1048,1048,1048,0
20230925,121200,60677011,1048,1048,1048,1048,0
20230925,121100,60677011,1048,1048,1048,1048,0
20230925,121000,60677011,1048,1048,1048,1048,0
20230925,120900,60677011,1048,1048,1048,1048,0
20230925,120800,60677011,1048,1048,1048,1048,0
20230925,120700,60677011,1048,1048,1048,1048,0
20230925,120600,60677011,1048,1048,1048,1048,0
20230925,120500,60677011,1048,1048,1048,1048,0
20230925,120400,60677011,1048,1048,1048,1048,0
20230925,120300,60677011,1048,1048,1048,1048,0
20230925,120200,60677011,1048,1051,1051,1048,7584
20230925,120100,52728973,1048,1048,1048,1048,0
20230925,120000,52728973,1048,1048,1048,1048,2000
20230925,115900,50632973,1051,1051,1051,1051,0
20230925,115800,50632973,1051,1051,1051,1051,0
20230925,115700,50632973,1051,1051,1051,1051,0
20230925,115600,50632973,1051,1051,1051,1048,3
20230925,115500,50629823,1048,1048,1048,1048,0
20230925,115400,50629823,1048,1048,1048,1048,0
20230925,115300,50629823,1048,1048,1048,1048,0
20230925,115200,50629823,1048,1051,1051,1048,2
20230925,115100,50627724,1051,1051,1051,1051,0
20230925,115000,50627724,1051,1051,1051,1051,0
20230925,114900,50627724,1051,1051,1051,1051,0
20230925,114800,50627724,1051,1051,1051,1051,30
20230925,114700,50596194,1048,1048,1048,1048,0
20230925,114600,50596194,1048,1048,1048,1048,0
20230925,114500,50596194,1048,1048,1048,1048,146
20230925,114400,50443186,1048,1048,1048,1048,100
20230925,114300,50338386,1048,1048,1048,1048,0
20230925,114200,50338386,1048,1050,1050,1048,100
20230925,114100,50233566,1051,1051,1051,1051,0
20230925,114000,50233566,1051,1051,1051,1051,0
20230925,113900,50233566,1051,1051,1051,1051,5
20230925,113800,50228311,1048,1048,1048,1048,176
20230925,113700,50043863,1049,1049,1049,1049,19
20230925,113600,50023932,1050,1050,1050,1050,0
20230925,113500,50023932,1050,1050,1050,1050,0
20230925,113400,50023932,1050,1049,1050,1048,303
20230925,113300,49706378,1050,1050,1050,1050,2
20230925,113200,49704278,1050,1050,1050,1050,0
20230925,113100,49704278,1050,1050,1050,1050,0
20230925,113000,49704278,1050,1050,1050,1050,0
20230925,112900,49704278,1050,1050,1050,1050,0
20230925,112800,49704278,1050,1050,1050,1050,100
20230925,112700,49599278,1051,1051,1051,1051,616
20230925,112600,48951862,1050,1050,1050,1050,0
20230925,112500,48951862,1050,1050,1050,1050,117
20230925,112400,48829012,1051,1051,1051,1051,0
20230925,112300,48829012,1051,1051,1051,1051,0
20230925,112200,48829012,1051,1051,1051,1051,0
20230925,112100,48829012,1051,1051,1051,1051,0
20230925,112000,48829012,1051,1051,1051,1051,0
20230925,111900,48829012,1051,1051,1051,1051,0
20230925,111800,48829012,1051,1051,1051,1051,0
20230925,111700,48829012,1051,1051,1051,1051,0
20230925,111600,48829012,1051,1051,1051,1051,0
20230925,111500,48829012,1051,1051,1051,1051,0
20230925,111400,48829012,1051,1051,1051,1051,10
20230925,111300,48818502,1048,1048,1048,1048,0
20230925,111200,48818502,1048,1049,1049,1048,1600
20230925,111100,47141693,1051,1051,1051,1051,0
20230925,111000,47141693,1051,1051,1051,1051,0
20230925,110900,47141693,1051,1051,1051,1051,0
20230925,110800,47141693,1051,1051,1051,1051,0
20230925,110700,47141693,1051,1051,1051,1051,0
20230925,110600,47141693,1051,1051,1051,1051,0
20230925,110500,47141693,1051,1051,1051,1051,0
20230925,110400,47141693,1051,1051,1051,1051,0
20230925,110300,47141693,1051,1051,1051,1051,26
20230925,110200,47114367,1051,1051,1051,1051,0
20230925,110100,47114367,1051,1051,1051,1051,0
20230925,110000,47114367,1051,1051,1051,1051,0
20230925,105900,47114367,1051,1051,1051,1051,0
20230925,105800,47114367,1051,1051,1051,1051,1
20230925,105700,47113316,1051,1051,1051,1051,0
20230925,105600,47113316,1051,1051,1051,1051,0
20230925,105500,47113316,1051,1051,1051,1051,0
20230925,105400,47113316,1051,1051,1051,1051,0
20230925,105300,47113316,1051,1051,1051,1051,0
20230925,105200,47113316,1051,1051,1051,1051,0
20230925,105100,47113316,1051,1051,1051,1051,0
20230925,105000,47113316,1051,1051,1051,1051,0
20230925,104900,47113316,1051,1049,1051,1049,475
20230925,104800,46614093,1051,1051,1051,1051,0
20230925,104700,46614093,1051,1051,1051,1051,0
20230925,104600,46614093,1051,1051,1051,1051,0
20230925,104500,46614093,1051,1051,1051,1051,0
20230925,104400,46614093,1051,1051,1051,1051,0
20230925,104300,46614093,1051,1051,1051,1051,0
20230925,104200,46614093,1051,1051,1051,1051,0
20230925,104100,46614093,1051,1051,1051,1051,0
20230925,104000,46614093,1051,1051,1051,1051,0
20230925,103900,46614093,1051,1051,1051,1051,10
20230925,103800,46603583,1048,1048,1048,1048,20
20230925,103700,46582623,1051,1051,1051,1051,0
20230925,103600,46582623,1051,1051,1051,1051,0
20230925,103500,46582623,1051,1051,1051,1051,0
20230925,103400,46582623,1051,1048,1051,1048,3003
20230925,103300,43435470,1051,1051,1051,1051,0
20230925,103200,43435470,1051,1051,1051,1051,0
20230925,103100,43435470,1051,1051,1051,1051,3
20230925,103000,43432317,1046,1046,1046,1046,341
20230925,102900,43075631,1046,1046,1046,1046,0
20230925,102800,43075631,1046,1046,1046,1046,0
20230925,102700,43075631,1046,1051,1051,1046,19000
20230925,102600,23174079,1051,1051,1051,1051,1
20230925,102500,23173028,1051,1051,1051,1051,0
20230925,102400,23173028,1051,1051,1051,1051,0
20230925,102300,23173028,1051,1051,1053,1051,5
20230925,102200,23167769,1053,1053,1053,1053,6
20230925,102100,23161451,1053,1053,1053,1053,5
20230925,102000,23156186,1053,1053,1053,1053,0
20230925,101900,23156186,1053,1053,1053,1053,0
20230925,101800,23156186,1053,1053,1053,1053,0
20230925,101700,23156186,1053,1053,1053,1053,1000
20230925,101600,22103186,1053,1053,1053,1053,0
20230925,101500,22103186,1053,1053,1053,1053,0
20230925,101400,22103186,1053,1053,1053,1053,0
20230925,101300,22103186,1053,1053,1053,1053,0
20230925,101200,22103186,1053,1052,1053,1052,200
20230925,101100,21892618,1053,1053,1053,1053,0
20230925,101000,21892618,1053,1053,1053,1053,0
20230925,100900,21892618,1053,1053,1053,1053,0
20230925,100800,21892618,1053,1053,1053,1053,0
20230925,100700,21892618,1053,1053,1053,1053,0
20230925,100600,21892618,1053,1053,1053,1053,0
20230925,100500,21892618,1053,1053,1053,1053,0
20230925,100400,21892618,1053,1053,1053,1053,0
20230925,100300,21892618,1053,1053,1053,1053,0
20230925,100200,21892618,1053,1053,1053,1053,0
20230925,100100,21892618,1053,1053,1053,1053,0
20230925,100000,21892618,1053,1053,1053,1053,0
20230925,095900,21892618,1053,1053,1053,1053,0
20230925,095800,21892618,1053,1053,1053,1053,0
20230925,095700,21892618,1053,1053,1053,1053,0
20230925,095600,21892618,1053,1053,1053,1053,0
20230925,095500,21892618,1053,1053,1053,1053,0
20230925,095400,21892618,1053,1053,1053,1053,0
20230925,095300,21892618,1053,1053,1053,1053,0
20230925,095200,21892618,1053,1048,1053,1048,265
20230925,095100,21614888,1053,1053,1053,1053,200
20230925,095000,21404288,1053,1053,1053,1053,0
20230925,094900,21404288,1053,1053,1053,1053,1
20230925,094800,21403235,1053,1053,1053,1053,0
20230925,094700,21403235,1053,1053,1053,1053,0
20230925,094600,21403235,1053,1053,1053,1053,0
20230925,094500,21403235,1053,1053,1053,1053,0
20230925,094400,21403235,1053,1053,1053,1053,0
20230925,094300,21403235,1053,1053,1053,1053,0
20230925,094200,21403235,1053,1053,1053,1053,0
20230925,094100,21403235,1053,1053,1053,1053,0
20230925,094000,21403235,1053,1052,1053,1052,57
20230925,093900,21343268,1048,1048,1048,1048,2189
20230925,093800,19049196,1052,1052,1052,1052,0
20230925,093700,19049196,1052,1052,1052,1052,1
20230925,093600,19048144,1052,1052,1052,1052,0
20230925,093500,19048144,1052,1050,1053,1050,10025
20230925,093400,8521860,1053,1052,1053,1052,500
20230925,093300,7995365,1053,1052,1053,1051,6
20230925,093200,7989056,1053,1053,1053,1053,136
20230925,093100,7845848,1053,1053,1053,1053,0
20230925,093000,7845848,1053,1053,1053,1053,0
20230925,092900,7845848,1053,1053,1053,1053,0
20230925,092800,7845848,1053,1053,1053,1053,0
20230925,092700,7845848,1053,1053,1053,1053,0
20230925,092600,7845848,1053,1053,1053,1053,0
20230925,092500,7845848,1053,1053,1053,1053,90
20230925,092400,7751078,1054,1054,1054,1054,0
20230925,092300,7751078,1054,1054,1054,1054,0
20230925,092200,7751078,1054,1054,1054,1054,0
20230925,092100,7751078,1054,1054,1054,1054,0
20230925,092000,7751078,1054,1054,1054,1054,0
20230925,091900,7751078,1054,1054,1054,1054,0
20230925,091800,7751078,1054,1054,1054,1054,0
20230925,091700,7751078,1054,1054,1054,1054,0
20230925,091600,7751078,1054,1054,1054,1054,0
20230925,091500,7751078,1054,1054,1054,1054,38
20230925,091400,7711026,1046,1046,1046,1046,1016
20230925,091300,6648290,1045,1045,1045,1045,15
20230925,091200,6632615,1045,1045,1045,1045,62
20230925,091100,6567825,1045,1045,1045,1045,0
20230925,091000,6567825,1045,1045,1045,1045,1
20230925,090900,6566780,1045,1045,1045,1045,39
20230925,090800,6526025,1045,1045,1045,1045,1384
20230925,090700,5079745,1045,1045,1045,1045,78
20230925,090600,4998235,1045,1045,1045,1045,1876
20230925,090500,3037815,1045,1045,1045,1045,1897
20230925,090400,1055450,1045,1045,1045,1045,0
20230925,090300,1055450,1045,1045,1045,1045,0
20230925,090200,1055450,1045,1045,1045,1045,3
20230925,090100,1052315,1045,1045,1045,1045,0
20230925,090000,1052315,1045,1045,1045,1045,1007