KissMeData/064800/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,193000,59719834,1039,1039,1039,1039,1641
20230926,192900,59719834,1039,1039,1039,1039,0
20230926,192800,59719834,1039,1039,1039,1039,0
20230926,192700,59719834,1039,1039,1039,1039,0
20230926,192600,59719834,1039,1039,1039,1039,0
20230926,192500,59719834,1039,1039,1039,1039,0
20230926,192400,59719834,1039,1039,1039,1039,0
20230926,192300,59719834,1039,1039,1039,1039,0
20230926,192200,59719834,1039,1039,1039,1039,0
20230926,192100,59719834,1039,1039,1039,1039,0
20230926,192000,59719834,1039,1039,1039,1039,0
20230926,191900,59719834,1039,1039,1039,1039,0
20230926,191800,59719834,1039,1039,1039,1039,0
20230926,191700,59719834,1039,1039,1039,1039,0
20230926,191600,59719834,1039,1039,1039,1039,0
20230926,191500,59719834,1039,1039,1039,1039,0
20230926,191400,59719834,1039,1039,1039,1039,0
20230926,191300,59719834,1039,1039,1039,1039,0
20230926,191200,59719834,1039,1039,1039,1039,0
20230926,191100,59719834,1039,1039,1039,1039,0
20230926,191000,59719834,1039,1039,1039,1039,0
20230926,190900,59719834,1039,1039,1039,1039,0
20230926,190800,59719834,1039,1039,1039,1039,0
20230926,190700,59719834,1039,1039,1039,1039,0
20230926,190600,59719834,1039,1039,1039,1039,0
20230926,190500,59719834,1039,1039,1039,1039,0
20230926,190400,59719834,1039,1039,1039,1039,0
20230926,190300,59719834,1039,1039,1039,1039,0
20230926,190200,59719834,1039,1039,1039,1039,0
20230926,190100,59719834,1039,1039,1039,1039,0
20230926,190000,59719834,1039,1039,1039,1039,1641
20230926,185900,59719834,1039,1039,1039,1039,0
20230926,185800,59719834,1039,1039,1039,1039,0
20230926,185700,59719834,1039,1039,1039,1039,0
20230926,185600,59719834,1039,1039,1039,1039,0
20230926,185500,59719834,1039,1039,1039,1039,0
20230926,185400,59719834,1039,1039,1039,1039,0
20230926,185300,59719834,1039,1039,1039,1039,0
20230926,185200,59719834,1039,1039,1039,1039,0
20230926,185100,59719834,1039,1039,1039,1039,0
20230926,185000,59719834,1039,1039,1039,1039,0
20230926,184900,59719834,1039,1039,1039,1039,0
20230926,184800,59719834,1039,1039,1039,1039,0
20230926,184700,59719834,1039,1039,1039,1039,0
20230926,184600,59719834,1039,1039,1039,1039,0
20230926,184500,59719834,1039,1039,1039,1039,0
20230926,184400,59719834,1039,1039,1039,1039,0
20230926,184300,59719834,1039,1039,1039,1039,0
20230926,184200,59719834,1039,1039,1039,1039,0
20230926,184100,59719834,1039,1039,1039,1039,0
20230926,184000,59719834,1039,1039,1039,1039,0
20230926,183900,59719834,1039,1039,1039,1039,0
20230926,183800,59719834,1039,1039,1039,1039,0
20230926,183700,59719834,1039,1039,1039,1039,0
20230926,183600,59719834,1039,1039,1039,1039,0
20230926,183500,59719834,1039,1039,1039,1039,0
20230926,183400,59719834,1039,1039,1039,1039,0
20230926,183300,59719834,1039,1039,1039,1039,0
20230926,183200,59719834,1039,1039,1039,1039,0
20230926,183100,59719834,1039,1039,1039,1039,0
20230926,183000,59719834,1039,1039,1039,1039,1641
20230926,182900,59719834,1039,1039,1039,1039,0
20230926,182800,59719834,1039,1039,1039,1039,0
20230926,182700,59719834,1039,1039,1039,1039,0
20230926,182600,59719834,1039,1039,1039,1039,0
20230926,182500,59719834,1039,1039,1039,1039,0
20230926,182400,59719834,1039,1039,1039,1039,0
20230926,182300,59719834,1039,1039,1039,1039,0
20230926,182200,59719834,1039,1039,1039,1039,0
20230926,182100,59719834,1039,1039,1039,1039,0
20230926,182000,59719834,1039,1039,1039,1039,0
20230926,181900,59719834,1039,1039,1039,1039,0
20230926,181800,59719834,1039,1039,1039,1039,0
20230926,181700,59719834,1039,1039,1039,1039,0
20230926,181600,59719834,1039,1039,1039,1039,0
20230926,181500,59719834,1039,1039,1039,1039,0
20230926,181400,59719834,1039,1039,1039,1039,0
20230926,181300,59719834,1039,1039,1039,1039,0
20230926,181200,59719834,1039,1039,1039,1039,0
20230926,181100,59719834,1039,1039,1039,1039,0
20230926,181000,59719834,1039,1039,1039,1039,0
20230926,180900,59719834,1039,1039,1039,1039,0
20230926,180800,59719834,1039,1039,1039,1039,0
20230926,180700,59719834,1039,1039,1039,1039,0
20230926,180600,59719834,1039,1039,1039,1039,0
20230926,180500,59719834,1039,1039,1039,1039,0
20230926,180400,59719834,1039,1039,1039,1039,0
20230926,180300,59719834,1039,1039,1039,1039,0
20230926,180200,59719834,1039,1039,1039,1039,0
20230926,180100,59719834,1039,1039,1039,1039,0
20230926,180000,59719834,1039,1039,1039,1039,1641
20230926,175900,59719834,1039,1039,1039,1039,0
20230926,175800,59719834,1039,1039,1039,1039,0
20230926,175700,59719834,1039,1039,1039,1039,0
20230926,175600,59719834,1039,1039,1039,1039,0
20230926,175500,59719834,1039,1039,1039,1039,0
20230926,175400,59719834,1039,1039,1039,1039,0
20230926,175300,59719834,1039,1039,1039,1039,0
20230926,175200,59719834,1039,1039,1039,1039,0
20230926,175100,59719834,1039,1039,1039,1039,0
20230926,175000,59719834,1039,1039,1039,1039,0
20230926,174900,59719834,1039,1039,1039,1039,0
20230926,174800,59719834,1039,1039,1039,1039,0
20230926,174700,59719834,1039,1039,1039,1039,0
20230926,174600,59719834,1039,1039,1039,1039,0
20230926,174500,59719834,1039,1039,1039,1039,0
20230926,174400,59719834,1039,1039,1039,1039,0
20230926,174300,59719834,1039,1039,1039,1039,0
20230926,174200,59719834,1039,1039,1039,1039,0
20230926,174100,59719834,1039,1039,1039,1039,0
20230926,174000,59719834,1039,1039,1039,1039,0
20230926,173900,59719834,1039,1039,1039,1039,0
20230926,173800,59719834,1039,1039,1039,1039,0
20230926,173700,59719834,1039,1039,1039,1039,0
20230926,173600,59719834,1039,1039,1039,1039,0
20230926,173500,59719834,1039,1039,1039,1039,0
20230926,173400,59719834,1039,1039,1039,1039,0
20230926,173300,59719834,1039,1039,1039,1039,0
20230926,173200,59719834,1039,1039,1039,1039,0
20230926,173100,59719834,1039,1039,1039,1039,0
20230926,173000,59719834,1039,1039,1039,1039,1641
20230926,172900,59719834,1039,1039,1039,1039,0
20230926,172800,59719834,1039,1039,1039,1039,0
20230926,172700,59719834,1039,1039,1039,1039,0
20230926,172600,59719834,1039,1039,1039,1039,0
20230926,172500,59719834,1039,1039,1039,1039,0
20230926,172400,59719834,1039,1039,1039,1039,0
20230926,172300,59719834,1039,1039,1039,1039,0
20230926,172200,59719834,1039,1039,1039,1039,0
20230926,172100,59719834,1039,1039,1039,1039,0
20230926,172000,59719834,1039,1039,1039,1039,0
20230926,171900,59719834,1039,1039,1039,1039,0
20230926,171800,59719834,1039,1039,1039,1039,0
20230926,171700,59719834,1039,1039,1039,1039,0
20230926,171600,59719834,1039,1039,1039,1039,0
20230926,171500,59719834,1039,1039,1039,1039,0
20230926,171400,59719834,1039,1039,1039,1039,0
20230926,171300,59719834,1039,1039,1039,1039,0
20230926,171200,59719834,1039,1039,1039,1039,0
20230926,171100,59719834,1039,1039,1039,1039,0
20230926,171000,59719834,1039,1039,1039,1039,0
20230926,170900,59719834,1039,1039,1039,1039,0
20230926,170800,59719834,1039,1039,1039,1039,0
20230926,170700,59719834,1039,1039,1039,1039,0
20230926,170600,59719834,1039,1039,1039,1039,0
20230926,170500,59719834,1039,1039,1039,1039,0
20230926,170400,59719834,1039,1039,1039,1039,0
20230926,170300,59719834,1039,1039,1039,1039,0
20230926,170200,59719834,1039,1039,1039,1039,0
20230926,170100,59719834,1039,1039,1039,1039,0
20230926,170000,59719834,1039,1039,1039,1039,1641
20230926,165900,59719834,1039,1039,1039,1039,0
20230926,165800,59719834,1039,1039,1039,1039,0
20230926,165700,59719834,1039,1039,1039,1039,0
20230926,165600,59719834,1039,1039,1039,1039,0
20230926,165500,59719834,1039,1039,1039,1039,0
20230926,165400,59719834,1039,1039,1039,1039,0
20230926,165300,59719834,1039,1039,1039,1039,0
20230926,165200,59719834,1039,1039,1039,1039,0
20230926,165100,59719834,1039,1039,1039,1039,0
20230926,165000,59719834,1039,1039,1039,1039,0
20230926,164900,59719834,1039,1039,1039,1039,0
20230926,164800,59719834,1039,1039,1039,1039,0
20230926,164700,59719834,1039,1039,1039,1039,0
20230926,164600,59719834,1039,1039,1039,1039,0
20230926,164500,59719834,1039,1039,1039,1039,0
20230926,164400,59719834,1039,1039,1039,1039,0
20230926,164300,59719834,1039,1039,1039,1039,0
20230926,164200,59719834,1039,1039,1039,1039,0
20230926,164100,59719834,1039,1039,1039,1039,0
20230926,164000,59719834,1039,1039,1039,1039,0
20230926,163900,59719834,1039,1039,1039,1039,0
20230926,163800,59719834,1039,1039,1039,1039,0
20230926,163700,59719834,1039,1039,1039,1039,0
20230926,163600,59719834,1039,1039,1039,1039,0
20230926,163500,59719834,1039,1039,1039,1039,0
20230926,163400,59719834,1039,1039,1039,1039,0
20230926,163300,59719834,1039,1039,1039,1039,0
20230926,163200,59719834,1039,1039,1039,1039,0
20230926,163100,59719834,1039,1039,1039,1039,0
20230926,163000,59719834,1039,1039,1039,1039,1641
20230926,162900,59719834,1039,1039,1039,1039,0
20230926,162800,59719834,1039,1039,1039,1039,0
20230926,162700,59719834,1039,1039,1039,1039,0
20230926,162600,59719834,1039,1039,1039,1039,0
20230926,162500,59719834,1039,1039,1039,1039,0
20230926,162400,59719834,1039,1039,1039,1039,0
20230926,162300,59719834,1039,1039,1039,1039,0
20230926,162200,59719834,1039,1039,1039,1039,0
20230926,162100,59719834,1039,1039,1039,1039,0
20230926,162000,59719834,1039,1039,1039,1039,0
20230926,161900,59719834,1039,1039,1039,1039,0
20230926,161800,59719834,1039,1039,1039,1039,0
20230926,161700,59719834,1039,1039,1039,1039,0
20230926,161600,59719834,1039,1039,1039,1039,0
20230926,161500,59719834,1039,1039,1039,1039,0
20230926,161400,59719834,1039,1039,1039,1039,0
20230926,161300,59719834,1039,1039,1039,1039,0
20230926,161200,59719834,1039,1039,1039,1039,0
20230926,161100,59719834,1039,1039,1039,1039,0
20230926,161000,59719834,1039,1039,1039,1039,0
20230926,160900,59719834,1039,1039,1039,1039,0
20230926,160800,59719834,1039,1039,1039,1039,0
20230926,160700,59719834,1039,1039,1039,1039,0
20230926,160600,59719834,1039,1039,1039,1039,0
20230926,160500,59719834,1039,1039,1039,1039,0
20230926,160400,59719834,1039,1039,1039,1039,0
20230926,160300,59719834,1039,1039,1039,1039,0
20230926,160200,59719834,1039,1039,1039,1039,0
20230926,160100,59719834,1039,1039,1039,1039,0
20230926,160000,59719834,1039,1039,1039,1039,1641
20230926,155900,59719834,1039,1039,1039,1039,0
20230926,155800,59719834,1039,1039,1039,1039,0
20230926,155700,59719834,1039,1039,1039,1039,0
20230926,155600,59719834,1039,1039,1039,1039,0
20230926,155500,59719834,1039,1039,1039,1039,0
20230926,155400,59719834,1039,1039,1039,1039,0
20230926,155300,59719834,1039,1039,1039,1039,0
20230926,155200,59719834,1039,1039,1039,1039,0
20230926,155100,59719834,1039,1039,1039,1039,0
20230926,155000,59719834,1039,1039,1039,1039,0
20230926,154900,59719834,1039,1039,1039,1039,0
20230926,154800,59719834,1039,1039,1039,1039,0
20230926,154700,59719834,1039,1039,1039,1039,0
20230926,154600,59719834,1039,1039,1039,1039,0
20230926,154500,59719834,1039,1039,1039,1039,0
20230926,154400,59719834,1039,1039,1039,1039,0
20230926,154300,59719834,1039,1039,1039,1039,0
20230926,154200,59719834,1039,1039,1039,1039,0
20230926,154100,59719834,1039,1039,1039,1039,0
20230926,154000,59719834,1039,1039,1039,1039,0
20230926,153900,59719834,1039,1039,1039,1039,0
20230926,153800,59719834,1039,1039,1039,1039,0
20230926,153700,59719834,1039,1039,1039,1039,0
20230926,153600,59719834,1039,1039,1039,1039,0
20230926,153500,59719834,1039,1039,1039,1039,0
20230926,153400,59719834,1039,1039,1039,1039,0
20230926,153300,59719834,1039,1039,1039,1039,0
20230926,153200,59719834,1039,1039,1039,1039,0
20230926,153100,59719834,1039,1039,1039,1039,0
20230926,153000,59719834,1039,1039,1039,1039,3282
20230926,152900,58014835,1042,1042,1042,1042,0
20230926,152800,58014835,1042,1042,1042,1042,0
20230926,152700,58014835,1042,1042,1042,1042,0
20230926,152600,58014835,1042,1042,1042,1042,0
20230926,152500,58014835,1042,1042,1042,1042,0
20230926,152400,58014835,1042,1042,1042,1042,0
20230926,152300,58014835,1042,1042,1042,1042,0
20230926,152200,58014835,1042,1042,1042,1042,0
20230926,152100,58014835,1042,1042,1042,1042,0
20230926,152000,58014835,1042,1042,1042,1042,0
20230926,151900,58014835,1042,1042,1042,1042,0
20230926,151800,58014835,1042,1042,1042,1042,0
20230926,151700,58014835,1042,1042,1042,1042,0
20230926,151600,58014835,1042,1042,1042,1042,0
20230926,151500,58014835,1042,1042,1042,1042,0
20230926,151400,58014835,1042,1037,1042,1037,100
20230926,151300,57911115,1037,1037,1037,1037,515
20230926,151200,57377060,1035,1037,1037,1035,11
20230926,151100,57365655,1035,1036,1036,1035,984
20230926,151000,56347118,1036,1038,1038,1036,253
20230926,150900,56084710,1040,1040,1040,1040,0
20230926,150800,56084710,1040,1040,1040,1040,1001
20230926,150700,55043670,1043,1043,1043,1043,0
20230926,150600,55043670,1043,1043,1043,1043,0
20230926,150500,55043670,1043,1043,1043,1043,0
20230926,150400,55043670,1043,1043,1043,1043,50
20230926,150300,54991520,1043,1043,1043,1043,0
20230926,150200,54991520,1043,1043,1043,1043,0
20230926,150100,54991520,1043,1043,1043,1043,20
20230926,150000,54970660,1043,1043,1043,1043,1503
20230926,145900,53403031,1044,1044,1044,1044,0
20230926,145800,53403031,1044,1044,1044,1044,0
20230926,145700,53403031,1044,1043,1044,1043,5
20230926,145600,53397815,1036,1036,1036,1036,4
20230926,145500,53393671,1044,1044,1044,1044,0
20230926,145400,53393671,1044,1035,1044,1035,180
20230926,145300,53207025,1040,1040,1040,1040,1943
20230926,145200,51186305,1045,1045,1045,1045,0
20230926,145100,51186305,1045,1045,1045,1045,0
20230926,145000,51186305,1045,1045,1045,1045,0
20230926,144900,51186305,1045,1045,1045,1045,0
20230926,144800,51186305,1045,1045,1045,1045,1
20230926,144700,51185260,1045,1045,1045,1045,0
20230926,144600,51185260,1045,1045,1045,1045,0
20230926,144500,51185260,1045,1045,1045,1045,0
20230926,144400,51185260,1045,1045,1045,1045,0
20230926,144300,51185260,1045,1045,1045,1045,1
20230926,144200,51184215,1045,1044,1045,1044,36
20230926,144100,51146597,1040,1041,1041,1040,744
20230926,144000,50372247,1045,1045,1045,1045,0
20230926,143900,50372247,1045,1045,1045,1045,0
20230926,143800,50372247,1045,1045,1045,1045,0
20230926,143700,50372247,1045,1045,1045,1045,0
20230926,143600,50372247,1045,1045,1045,1045,0
20230926,143500,50372247,1045,1045,1045,1045,0
20230926,143400,50372247,1045,1045,1045,1045,10
20230926,143300,50361797,1045,1046,1046,1040,4987
20230926,143200,45171187,1047,1047,1047,1047,0
20230926,143100,45171187,1047,1047,1047,1047,0
20230926,143000,45171187,1047,1047,1047,1047,0
20230926,142900,45171187,1047,1047,1047,1047,0
20230926,142800,45171187,1047,1047,1047,1047,0
20230926,142700,45171187,1047,1047,1047,1047,0
20230926,142600,45171187,1047,1047,1047,1047,0
20230926,142500,45171187,1047,1047,1047,1047,0
20230926,142400,45171187,1047,1047,1047,1047,0
20230926,142300,45171187,1047,1047,1047,1047,0
20230926,142200,45171187,1047,1047,1047,1047,0
20230926,142100,45171187,1047,1047,1047,1047,0
20230926,142000,45171187,1047,1047,1047,1047,0
20230926,141900,45171187,1047,1047,1047,1047,0
20230926,141800,45171187,1047,1047,1047,1047,0
20230926,141700,45171187,1047,1046,1047,1046,301
20230926,141600,44856041,1046,1047,1047,1046,39
20230926,141500,44815209,1046,1046,1046,1046,1
20230926,141400,44814163,1046,1046,1046,1046,1
20230926,141300,44813117,1047,1047,1047,1047,50
20230926,141200,44760767,1049,1049,1049,1049,0
20230926,141100,44760767,1049,1049,1049,1049,0
20230926,141000,44760767,1049,1049,1049,1049,0
20230926,140900,44760767,1049,1049,1049,1049,0
20230926,140800,44760767,1049,1049,1049,1049,0
20230926,140700,44760767,1049,1049,1049,1049,0
20230926,140600,44760767,1049,1049,1049,1049,0
20230926,140500,44760767,1049,1049,1049,1049,0
20230926,140400,44760767,1049,1049,1049,1049,0
20230926,140300,44760767,1049,1049,1049,1049,0
20230926,140200,44760767,1049,1049,1049,1049,0
20230926,140100,44760767,1049,1049,1049,1049,0
20230926,140000,44760767,1049,1049,1049,1049,0
20230926,135900,44760767,1049,1049,1049,1049,0
20230926,135800,44760767,1049,1049,1049,1049,0
20230926,135700,44760767,1049,1049,1049,1049,0
20230926,135600,44760767,1049,1049,1049,1049,0
20230926,135500,44760767,1049,1049,1049,1049,0
20230926,135400,44760767,1049,1049,1049,1049,0
20230926,135300,44760767,1049,1049,1049,1049,0
20230926,135200,44760767,1049,1049,1049,1049,0
20230926,135100,44760767,1049,1049,1049,1049,0
20230926,135000,44760767,1049,1049,1049,1049,0
20230926,134900,44760767,1049,1049,1049,1049,0
20230926,134800,44760767,1049,1049,1049,1049,0
20230926,134700,44760767,1049,1049,1049,1049,10
20230926,134600,44750277,1041,1044,1044,1041,874
20230926,134500,43840260,1050,1050,1050,1050,0
20230926,134400,43840260,1050,1049,1050,1049,2
20230926,134300,43838161,1050,1050,1050,1050,0
20230926,134200,43838161,1050,1050,1050,1050,0
20230926,134100,43838161,1050,1050,1050,1050,0
20230926,134000,43838161,1050,1050,1050,1050,0
20230926,133900,43838161,1050,1050,1050,1050,0
20230926,133800,43838161,1050,1050,1050,1050,0
20230926,133700,43838161,1050,1050,1050,1050,0
20230926,133600,43838161,1050,1050,1050,1050,0
20230926,133500,43838161,1050,1045,1050,1043,4010
20230926,133400,39655601,1050,1050,1050,1050,1
20230926,133300,39654551,1049,1049,1049,1049,4
20230926,133200,39650355,1049,1049,1049,1049,2
20230926,133100,39648257,1050,1050,1050,1050,0
20230926,133000,39648257,1050,1050,1050,1050,0
20230926,132900,39648257,1050,1050,1050,1050,0
20230926,132800,39648257,1050,1050,1050,1050,0
20230926,132700,39648257,1050,1050,1050,1050,0
20230926,132600,39648257,1050,1048,1050,1048,65
20230926,132500,39580074,1048,1048,1048,1048,70
20230926,132400,39506714,1048,1048,1048,1048,4
20230926,132300,39502522,1053,1053,1053,1053,0
20230926,132200,39502522,1053,1053,1053,1053,0
20230926,132100,39502522,1053,1053,1053,1053,0
20230926,132000,39502522,1053,1053,1053,1053,0
20230926,131900,39502522,1053,1053,1053,1053,0
20230926,131800,39502522,1053,1053,1053,1053,0
20230926,131700,39502522,1053,1053,1053,1053,0
20230926,131600,39502522,1053,1053,1053,1053,0
20230926,131500,39502522,1053,1053,1053,1053,0
20230926,131400,39502522,1053,1053,1053,1053,0
20230926,131300,39502522,1053,1053,1053,1053,0
20230926,131200,39502522,1053,1053,1053,1053,0
20230926,131100,39502522,1053,1053,1053,1053,0
20230926,131000,39502522,1053,1053,1053,1053,0
20230926,130900,39502522,1053,1053,1053,1053,0
20230926,130800,39502522,1053,1052,1053,1052,15
20230926,130700,39486737,1053,1053,1053,1053,0
20230926,130600,39486737,1053,1053,1053,1053,0
20230926,130500,39486737,1053,1050,1053,1044,102
20230926,130400,39380067,1057,1057,1057,1057,0
20230926,130300,39380067,1057,1057,1057,1057,0
20230926,130200,39380067,1057,1057,1057,1057,0
20230926,130100,39380067,1057,1057,1057,1057,0
20230926,130000,39380067,1057,1057,1057,1057,0
20230926,125900,39380067,1057,1057,1057,1057,0
20230926,125800,39380067,1057,1057,1057,1057,0
20230926,125700,39380067,1057,1057,1057,1057,0
20230926,125600,39380067,1057,1057,1057,1057,0
20230926,125500,39380067,1057,1057,1057,1057,0
20230926,125400,39380067,1057,1057,1057,1057,0
20230926,125300,39380067,1057,1057,1057,1057,0
20230926,125200,39380067,1057,1057,1057,1057,0
20230926,125100,39380067,1057,1057,1057,1057,0
20230926,125000,39380067,1057,1057,1057,1057,0
20230926,124900,39380067,1057,1057,1057,1057,0
20230926,124800,39380067,1057,1057,1057,1057,0
20230926,124700,39380067,1057,1057,1057,1057,0
20230926,124600,39380067,1057,1057,1057,1057,0
20230926,124500,39380067,1057,1057,1057,1057,0
20230926,124400,39380067,1057,1057,1057,1057,0
20230926,124300,39380067,1057,1057,1057,1057,0
20230926,124200,39380067,1057,1057,1057,1057,0
20230926,124100,39380067,1057,1057,1057,1057,0
20230926,124000,39380067,1057,1057,1057,1057,0
20230926,123900,39380067,1057,1057,1057,1057,0
20230926,123800,39380067,1057,1057,1057,1057,0
20230926,123700,39380067,1057,1057,1057,1057,0
20230926,123600,39380067,1057,1057,1057,1057,0
20230926,123500,39380067,1057,1057,1057,1057,0
20230926,123400,39380067,1057,1057,1057,1057,0
20230926,123300,39380067,1057,1057,1057,1057,0
20230926,123200,39380067,1057,1057,1057,1057,0
20230926,123100,39380067,1057,1057,1057,1057,0
20230926,123000,39380067,1057,1057,1057,1057,0
20230926,122900,39380067,1057,1057,1057,1057,0
20230926,122800,39380067,1057,1057,1057,1057,0
20230926,122700,39380067,1057,1057,1057,1057,0
20230926,122600,39380067,1057,1048,1057,1042,5010
20230926,122500,34142667,1058,1058,1058,1058,0
20230926,122400,34142667,1058,1058,1058,1058,0
20230926,122300,34142667,1058,1058,1058,1058,0
20230926,122200,34142667,1058,1058,1058,1058,0
20230926,122100,34142667,1058,1058,1058,1058,0
20230926,122000,34142667,1058,1057,1058,1057,50
20230926,121900,34089816,1060,1060,1060,1060,0
20230926,121800,34089816,1060,1060,1060,1060,0
20230926,121700,34089816,1060,1060,1060,1060,0
20230926,121600,34089816,1060,1060,1060,1060,0
20230926,121500,34089816,1060,1060,1060,1060,0
20230926,121400,34089816,1060,1060,1060,1060,0
20230926,121300,34089816,1060,1060,1060,1060,0
20230926,121200,34089816,1060,1060,1060,1060,0
20230926,121100,34089816,1060,1052,1060,1052,120
20230926,121000,33963568,1046,1048,1048,1046,8000
20230926,120900,25594567,1053,1053,1053,1053,0
20230926,120800,25594567,1053,1053,1053,1053,0
20230926,120700,25594567,1053,1053,1053,1053,0
20230926,120600,25594567,1053,1053,1053,1053,0
20230926,120500,25594567,1053,1053,1053,1053,0
20230926,120400,25594567,1053,1053,1053,1053,180
20230926,120300,25405027,1053,1053,1053,1053,0
20230926,120200,25405027,1053,1047,1053,1047,9086
20230926,120100,15891385,1047,1051,1060,1047,2497
20230926,120000,13273067,1050,1053,1053,1050,4680
20230926,115900,8357730,1062,1062,1062,1062,0
20230926,115800,8357730,1062,1062,1062,1062,0
20230926,115700,8357730,1062,1062,1062,1062,0
20230926,115600,8357730,1062,1062,1062,1062,0
20230926,115500,8357730,1062,1062,1062,1062,0
20230926,115400,8357730,1062,1062,1062,1062,0
20230926,115300,8357730,1062,1062,1062,1062,0
20230926,115200,8357730,1062,1062,1062,1062,0
20230926,115100,8357730,1062,1062,1062,1062,0
20230926,115000,8357730,1062,1062,1062,1062,0
20230926,114900,8357730,1062,1062,1062,1062,0
20230926,114800,8357730,1062,1062,1062,1062,0
20230926,114700,8357730,1062,1062,1062,1062,0
20230926,114600,8357730,1062,1062,1062,1062,0
20230926,114500,8357730,1062,1062,1062,1062,0
20230926,114400,8357730,1062,1062,1062,1062,100
20230926,114300,8251530,1062,1062,1062,1062,0
20230926,114200,8251530,1062,1062,1062,1062,0
20230926,114100,8251530,1062,1062,1062,1062,0
20230926,114000,8251530,1062,1062,1062,1062,0
20230926,113900,8251530,1062,1062,1062,1062,0
20230926,113800,8251530,1062,1062,1062,1062,0
20230926,113700,8251530,1062,1060,1062,1060,951
20230926,113600,7242576,1060,1060,1060,1060,0
20230926,113500,7242576,1060,1060,1060,1060,0
20230926,113400,7242576,1060,1060,1060,1060,0
20230926,113300,7242576,1060,1060,1060,1060,0
20230926,113200,7242576,1060,1060,1060,1060,0
20230926,113100,7242576,1060,1060,1060,1060,0
20230926,113000,7242576,1060,1060,1060,1060,0
20230926,112900,7242576,1060,1060,1060,1060,0
20230926,112800,7242576,1060,1060,1060,1060,0
20230926,112700,7242576,1060,1060,1060,1060,0
20230926,112600,7242576,1060,1060,1060,1060,0
20230926,112500,7242576,1060,1060,1060,1060,0
20230926,112400,7242576,1060,1060,1060,1060,0
20230926,112300,7242576,1060,1060,1060,1060,0
20230926,112200,7242576,1060,1060,1060,1060,0
20230926,112100,7242576,1060,1060,1060,1060,0
20230926,112000,7242576,1060,1060,1060,1060,0
20230926,111900,7242576,1060,1060,1060,1060,0
20230926,111800,7242576,1060,1060,1060,1060,0
20230926,111700,7242576,1060,1060,1060,1060,0
20230926,111600,7242576,1060,1060,1060,1060,0
20230926,111500,7242576,1060,1060,1060,1060,0
20230926,111400,7242576,1060,1060,1060,1060,0
20230926,111300,7242576,1060,1060,1060,1060,0
20230926,111200,7242576,1060,1052,1060,1052,70
20230926,111100,7168856,1060,1060,1060,1060,0
20230926,111000,7168856,1060,1060,1060,1060,0
20230926,110900,7168856,1060,1060,1060,1060,0
20230926,110800,7168856,1060,1060,1060,1060,0
20230926,110700,7168856,1060,1060,1060,1060,0
20230926,110600,7168856,1060,1060,1060,1060,0
20230926,110500,7168856,1060,1060,1060,1060,0
20230926,110400,7168856,1060,1060,1060,1060,0
20230926,110300,7168856,1060,1060,1060,1060,0
20230926,110200,7168856,1060,1060,1060,1060,0
20230926,110100,7168856,1060,1060,1060,1060,0
20230926,110000,7168856,1060,1060,1060,1060,0
20230926,105900,7168856,1060,1060,1060,1060,10
20230926,105800,7158256,1052,1053,1053,1052,200
20230926,105700,6947846,1060,1060,1060,1060,0
20230926,105600,6947846,1060,1060,1060,1060,0
20230926,105500,6947846,1060,1060,1060,1060,0
20230926,105400,6947846,1060,1060,1060,1060,0
20230926,105300,6947846,1060,1060,1060,1060,0
20230926,105200,6947846,1060,1060,1060,1060,0
20230926,105100,6947846,1060,1060,1060,1060,0
20230926,105000,6947846,1060,1060,1060,1060,0
20230926,104900,6947846,1060,1060,1060,1060,0
20230926,104800,6947846,1060,1060,1060,1060,0
20230926,104700,6947846,1060,1060,1060,1060,0
20230926,104600,6947846,1060,1060,1060,1060,0
20230926,104500,6947846,1060,1060,1060,1060,0
20230926,104400,6947846,1060,1060,1060,1060,0
20230926,104300,6947846,1060,1060,1060,1060,0
20230926,104200,6947846,1060,1060,1060,1060,0
20230926,104100,6947846,1060,1060,1060,1060,0
20230926,104000,6947846,1060,1060,1060,1060,0
20230926,103900,6947846,1060,1060,1060,1060,0
20230926,103800,6947846,1060,1060,1060,1060,3
20230926,103700,6944666,1060,1055,1060,1051,1005
20230926,103600,5887504,1062,1062,1062,1062,0
20230926,103500,5887504,1062,1060,1062,1060,10
20230926,103400,5876900,1058,1058,1058,1053,471
20230926,103300,5379787,1060,1060,1060,1060,192
20230926,103200,5176267,1060,1059,1060,1059,3183
20230926,103100,1802441,1059,1059,1059,1059,0
20230926,103000,1802441,1059,1059,1059,1059,2
20230926,102900,1800323,1056,1056,1056,1056,0
20230926,102800,1800323,1056,1056,1056,1056,0
20230926,102700,1800323,1056,1056,1056,1056,0
20230926,102600,1800323,1056,1056,1056,1056,0
20230926,102500,1800323,1056,1059,1059,1056,3
20230926,102400,1797149,1059,1056,1059,1056,2
20230926,102300,1795034,1059,1059,1059,1055,16
20230926,102200,1778103,1056,1059,1059,1056,12
20230926,102100,1765401,1056,1056,1056,1056,7
20230926,102000,1758009,1060,1060,1060,1060,0
20230926,101900,1758009,1060,1060,1060,1060,0
20230926,101800,1758009,1060,1060,1060,1060,0
20230926,101700,1758009,1060,1060,1060,1060,0
20230926,101600,1758009,1060,1060,1060,1060,0
20230926,101500,1758009,1060,1060,1060,1060,0
20230926,101400,1758009,1060,1060,1060,1060,0
20230926,101300,1758009,1060,1060,1060,1060,0
20230926,101200,1758009,1060,1060,1060,1060,0
20230926,101100,1758009,1060,1060,1060,1060,0
20230926,101000,1758009,1060,1060,1060,1060,0
20230926,100900,1758009,1060,1060,1060,1060,0
20230926,100800,1758009,1060,1060,1060,1060,0
20230926,100700,1758009,1060,1060,1060,1060,3
20230926,100600,1754829,1059,1059,1059,1059,0
20230926,100500,1754829,1059,1059,1059,1059,0
20230926,100400,1754829,1059,1059,1059,1059,0
20230926,100300,1754829,1059,1059,1059,1059,0
20230926,100200,1754829,1059,1059,1059,1059,0
20230926,100100,1754829,1059,1059,1059,1059,0
20230926,100000,1754829,1059,1059,1059,1059,0
20230926,095900,1754829,1059,1059,1059,1059,33
20230926,095800,1719882,1059,1059,1059,1059,0
20230926,095700,1719882,1059,1059,1059,1059,474
20230926,095600,1217916,1056,1056,1056,1056,1
20230926,095500,1216860,1059,1059,1059,1055,17
20230926,095400,1198867,1055,1059,1059,1055,12
20230926,095300,1186167,1059,1059,1059,1059,0
20230926,095200,1186167,1059,1059,1059,1059,0
20230926,095100,1186167,1059,1059,1059,1059,0
20230926,095000,1186167,1059,1059,1059,1059,0
20230926,094900,1186167,1059,1059,1059,1059,0
20230926,094800,1186167,1059,1059,1059,1059,0
20230926,094700,1186167,1059,1059,1059,1059,0
20230926,094600,1186167,1059,1059,1059,1056,8
20230926,094500,1177707,1056,1056,1056,1056,0
20230926,094400,1177707,1056,1059,1059,1056,5
20230926,094300,1172424,1055,1059,1059,1055,36
20230926,094200,1134424,1059,1059,1059,1059,0
20230926,094100,1134424,1059,1059,1059,1059,0
20230926,094000,1134424,1059,1059,1059,1059,0
20230926,093900,1134424,1059,1059,1059,1059,1
20230926,093800,1133365,1059,1059,1059,1059,2
20230926,093700,1131247,1056,1059,1059,1056,2
20230926,093600,1129132,1059,1059,1059,1059,0
20230926,093500,1129132,1059,1059,1059,1059,0
20230926,093400,1129132,1059,1059,1059,1059,1
20230926,093300,1128073,1059,1059,1059,1059,0
20230926,093200,1128073,1059,1059,1059,1059,0
20230926,093100,1128073,1059,1059,1059,1059,1
20230926,093000,1127014,1060,1060,1060,1060,5
20230926,092900,1121714,1055,1055,1055,1055,0
20230926,092800,1121714,1055,1055,1055,1055,0
20230926,092700,1121714,1055,1059,1059,1055,123
20230926,092600,991549,1059,1059,1059,1059,0
20230926,092500,991549,1059,1052,1059,1052,481
20230926,092400,485467,1059,1059,1059,1059,0
20230926,092300,485467,1059,1059,1059,1059,0
20230926,092200,485467,1059,1059,1059,1059,0
20230926,092100,485467,1059,1059,1059,1059,0
20230926,092000,485467,1059,1059,1059,1059,0
20230926,091900,485467,1059,1059,1059,1059,0
20230926,091800,485467,1059,1059,1059,1059,0
20230926,091700,485467,1059,1059,1059,1059,0
20230926,091600,485467,1059,1059,1059,1059,100
20230926,091500,379567,1059,1059,1059,1059,0
20230926,091400,379567,1059,1059,1059,1059,0
20230926,091300,379567,1059,1059,1059,1059,0
20230926,091200,379567,1059,1059,1059,1059,0
20230926,091100,379567,1059,1059,1059,1059,0
20230926,091000,379567,1059,1059,1059,1059,0
20230926,090900,379567,1059,1059,1059,1059,0
20230926,090800,379567,1059,1059,1059,1059,180
20230926,090700,188947,1058,1058,1058,1058,0
20230926,090600,188947,1058,1058,1058,1058,0
20230926,090500,188947,1058,1058,1058,1058,9
20230926,090400,179425,1059,1059,1059,1059,0
20230926,090300,179425,1059,1059,1059,1059,0
20230926,090200,179425,1059,1059,1059,1058,100
20230926,090100,73545,1059,1059,1059,1059,0
20230926,090000,73545,1059,1050,1059,1050,70