KissMeData/071850/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,193600,72251844,1890,1890,1890,1890,265
20230926,193500,72251844,1890,1890,1890,1890,0
20230926,193400,72251844,1890,1890,1890,1890,0
20230926,193300,72251844,1890,1890,1890,1890,0
20230926,193200,72251844,1890,1890,1890,1890,0
20230926,193100,72251844,1890,1890,1890,1890,0
20230926,193000,72251844,1890,1890,1890,1890,0
20230926,192900,72251844,1890,1890,1890,1890,0
20230926,192800,72251844,1890,1890,1890,1890,0
20230926,192700,72251844,1890,1890,1890,1890,0
20230926,192600,72251844,1890,1890,1890,1890,0
20230926,192500,72251844,1890,1890,1890,1890,0
20230926,192400,72251844,1890,1890,1890,1890,0
20230926,192300,72251844,1890,1890,1890,1890,0
20230926,192200,72251844,1890,1890,1890,1890,0
20230926,192100,72251844,1890,1890,1890,1890,0
20230926,192000,72251844,1890,1890,1890,1890,0
20230926,191900,72251844,1890,1890,1890,1890,0
20230926,191800,72251844,1890,1890,1890,1890,0
20230926,191700,72251844,1890,1890,1890,1890,0
20230926,191600,72251844,1890,1890,1890,1890,0
20230926,191500,72251844,1890,1890,1890,1890,0
20230926,191400,72251844,1890,1890,1890,1890,0
20230926,191300,72251844,1890,1890,1890,1890,0
20230926,191200,72251844,1890,1890,1890,1890,0
20230926,191100,72251844,1890,1890,1890,1890,0
20230926,191000,72251844,1890,1890,1890,1890,0
20230926,190900,72251844,1890,1890,1890,1890,0
20230926,190800,72251844,1890,1890,1890,1890,0
20230926,190700,72251844,1890,1890,1890,1890,0
20230926,190600,72251844,1890,1890,1890,1890,265
20230926,190500,72251844,1890,1890,1890,1890,0
20230926,190400,72251844,1890,1890,1890,1890,0
20230926,190300,72251844,1890,1890,1890,1890,0
20230926,190200,72251844,1890,1890,1890,1890,0
20230926,190100,72251844,1890,1890,1890,1890,0
20230926,190000,72251844,1890,1890,1890,1890,0
20230926,185900,72251844,1890,1890,1890,1890,0
20230926,185800,72251844,1890,1890,1890,1890,0
20230926,185700,72251844,1890,1890,1890,1890,0
20230926,185600,72251844,1890,1890,1890,1890,0
20230926,185500,72251844,1890,1890,1890,1890,0
20230926,185400,72251844,1890,1890,1890,1890,0
20230926,185300,72251844,1890,1890,1890,1890,0
20230926,185200,72251844,1890,1890,1890,1890,0
20230926,185100,72251844,1890,1890,1890,1890,0
20230926,185000,72251844,1890,1890,1890,1890,0
20230926,184900,72251844,1890,1890,1890,1890,0
20230926,184800,72251844,1890,1890,1890,1890,0
20230926,184700,72251844,1890,1890,1890,1890,0
20230926,184600,72251844,1890,1890,1890,1890,0
20230926,184500,72251844,1890,1890,1890,1890,0
20230926,184400,72251844,1890,1890,1890,1890,0
20230926,184300,72251844,1890,1890,1890,1890,0
20230926,184200,72251844,1890,1890,1890,1890,0
20230926,184100,72251844,1890,1890,1890,1890,0
20230926,184000,72251844,1890,1890,1890,1890,0
20230926,183900,72251844,1890,1890,1890,1890,0
20230926,183800,72251844,1890,1890,1890,1890,0
20230926,183700,72251844,1890,1890,1890,1890,0
20230926,183600,72251844,1890,1890,1890,1890,265
20230926,183500,72251844,1890,1890,1890,1890,0
20230926,183400,72251844,1890,1890,1890,1890,0
20230926,183300,72251844,1890,1890,1890,1890,0
20230926,183200,72251844,1890,1890,1890,1890,0
20230926,183100,72251844,1890,1890,1890,1890,0
20230926,183000,72251844,1890,1890,1890,1890,0
20230926,182900,72251844,1890,1890,1890,1890,0
20230926,182800,72251844,1890,1890,1890,1890,0
20230926,182700,72251844,1890,1890,1890,1890,0
20230926,182600,72251844,1890,1890,1890,1890,0
20230926,182500,72251844,1890,1890,1890,1890,0
20230926,182400,72251844,1890,1890,1890,1890,0
20230926,182300,72251844,1890,1890,1890,1890,0
20230926,182200,72251844,1890,1890,1890,1890,0
20230926,182100,72251844,1890,1890,1890,1890,0
20230926,182000,72251844,1890,1890,1890,1890,0
20230926,181900,72251844,1890,1890,1890,1890,0
20230926,181800,72251844,1890,1890,1890,1890,0
20230926,181700,72251844,1890,1890,1890,1890,0
20230926,181600,72251844,1890,1890,1890,1890,0
20230926,181500,72251844,1890,1890,1890,1890,0
20230926,181400,72251844,1890,1890,1890,1890,0
20230926,181300,72251844,1890,1890,1890,1890,0
20230926,181200,72251844,1890,1890,1890,1890,0
20230926,181100,72251844,1890,1890,1890,1890,0
20230926,181000,72251844,1890,1890,1890,1890,0
20230926,180900,72251844,1890,1890,1890,1890,0
20230926,180800,72251844,1890,1890,1890,1890,0
20230926,180700,72251844,1890,1890,1890,1890,0
20230926,180600,72251844,1890,1890,1890,1890,265
20230926,180500,72251844,1890,1890,1890,1890,0
20230926,180400,72251844,1890,1890,1890,1890,0
20230926,180300,72251844,1890,1890,1890,1890,0
20230926,180200,72251844,1890,1890,1890,1890,0
20230926,180100,72251844,1890,1890,1890,1890,0
20230926,180000,72251844,1890,1890,1890,1890,0
20230926,175900,72251844,1890,1890,1890,1890,0
20230926,175800,72251844,1890,1890,1890,1890,0
20230926,175700,72251844,1890,1890,1890,1890,0
20230926,175600,72251844,1890,1890,1890,1890,0
20230926,175500,72251844,1890,1890,1890,1890,0
20230926,175400,72251844,1890,1890,1890,1890,0
20230926,175300,72251844,1890,1890,1890,1890,0
20230926,175200,72251844,1890,1890,1890,1890,0
20230926,175100,72251844,1890,1890,1890,1890,0
20230926,175000,72251844,1890,1890,1890,1890,0
20230926,174900,72251844,1890,1890,1890,1890,0
20230926,174800,72251844,1890,1890,1890,1890,0
20230926,174700,72251844,1890,1890,1890,1890,0
20230926,174600,72251844,1890,1890,1890,1890,0
20230926,174500,72251844,1890,1890,1890,1890,0
20230926,174400,72251844,1890,1890,1890,1890,0
20230926,174300,72251844,1890,1890,1890,1890,0
20230926,174200,72251844,1890,1890,1890,1890,0
20230926,174100,72251844,1890,1890,1890,1890,0
20230926,174000,72251844,1890,1890,1890,1890,0
20230926,173900,72251844,1890,1890,1890,1890,0
20230926,173800,72251844,1890,1890,1890,1890,0
20230926,173700,72251844,1890,1890,1890,1890,0
20230926,173600,72251844,1890,1890,1890,1890,265
20230926,173500,72251844,1890,1890,1890,1890,0
20230926,173400,72251844,1890,1890,1890,1890,0
20230926,173300,72251844,1890,1890,1890,1890,0
20230926,173200,72251844,1890,1890,1890,1890,0
20230926,173100,72251844,1890,1890,1890,1890,0
20230926,173000,72251844,1890,1890,1890,1890,0
20230926,172900,72251844,1890,1890,1890,1890,0
20230926,172800,72251844,1890,1890,1890,1890,0
20230926,172700,72251844,1890,1890,1890,1890,0
20230926,172600,72251844,1890,1890,1890,1890,0
20230926,172500,72251844,1890,1890,1890,1890,0
20230926,172400,72251844,1890,1890,1890,1890,0
20230926,172300,72251844,1890,1890,1890,1890,0
20230926,172200,72251844,1890,1890,1890,1890,0
20230926,172100,72251844,1890,1890,1890,1890,0
20230926,172000,72251844,1890,1890,1890,1890,0
20230926,171900,72251844,1890,1890,1890,1890,0
20230926,171800,72251844,1890,1890,1890,1890,0
20230926,171700,72251844,1890,1890,1890,1890,0
20230926,171600,72251844,1890,1890,1890,1890,0
20230926,171500,72251844,1890,1890,1890,1890,0
20230926,171400,72251844,1890,1890,1890,1890,0
20230926,171300,72251844,1890,1890,1890,1890,0
20230926,171200,72251844,1890,1890,1890,1890,0
20230926,171100,72251844,1890,1890,1890,1890,0
20230926,171000,72251844,1890,1890,1890,1890,0
20230926,170900,72251844,1890,1890,1890,1890,0
20230926,170800,72251844,1890,1890,1890,1890,0
20230926,170700,72251844,1890,1890,1890,1890,0
20230926,170600,72251844,1890,1890,1890,1890,265
20230926,170500,72251844,1890,1890,1890,1890,0
20230926,170400,72251844,1890,1890,1890,1890,0
20230926,170300,72251844,1890,1890,1890,1890,0
20230926,170200,72251844,1890,1890,1890,1890,0
20230926,170100,72251844,1890,1890,1890,1890,0
20230926,170000,72251844,1890,1890,1890,1890,0
20230926,165900,72251844,1890,1890,1890,1890,0
20230926,165800,72251844,1890,1890,1890,1890,0
20230926,165700,72251844,1890,1890,1890,1890,0
20230926,165600,72251844,1890,1890,1890,1890,0
20230926,165500,72251844,1890,1890,1890,1890,0
20230926,165400,72251844,1890,1890,1890,1890,0
20230926,165300,72251844,1890,1890,1890,1890,0
20230926,165200,72251844,1890,1890,1890,1890,0
20230926,165100,72251844,1890,1890,1890,1890,0
20230926,165000,72251844,1890,1890,1890,1890,0
20230926,164900,72251844,1890,1890,1890,1890,0
20230926,164800,72251844,1890,1890,1890,1890,0
20230926,164700,72251844,1890,1890,1890,1890,0
20230926,164600,72251844,1890,1890,1890,1890,0
20230926,164500,72251844,1890,1890,1890,1890,0
20230926,164400,72251844,1890,1890,1890,1890,0
20230926,164300,72251844,1890,1890,1890,1890,0
20230926,164200,72251844,1890,1890,1890,1890,0
20230926,164100,72251844,1890,1890,1890,1890,0
20230926,164000,72251844,1890,1890,1890,1890,0
20230926,163900,72251844,1890,1890,1890,1890,0
20230926,163800,72251844,1890,1890,1890,1890,0
20230926,163700,72251844,1890,1890,1890,1890,0
20230926,163600,72251844,1890,1890,1890,1890,265
20230926,163500,72251844,1890,1890,1890,1890,0
20230926,163400,72251844,1890,1890,1890,1890,0
20230926,163300,72251844,1890,1890,1890,1890,0
20230926,163200,72251844,1890,1890,1890,1890,0
20230926,163100,72251844,1890,1890,1890,1890,0
20230926,163000,72251844,1890,1890,1890,1890,0
20230926,162900,72251844,1890,1890,1890,1890,0
20230926,162800,72251844,1890,1890,1890,1890,0
20230926,162700,72251844,1890,1890,1890,1890,0
20230926,162600,72251844,1890,1890,1890,1890,0
20230926,162500,72251844,1890,1890,1890,1890,0
20230926,162400,72251844,1890,1890,1890,1890,0
20230926,162300,72251844,1890,1890,1890,1890,0
20230926,162200,72251844,1890,1890,1890,1890,0
20230926,162100,72251844,1890,1890,1890,1890,0
20230926,162000,72251844,1890,1890,1890,1890,0
20230926,161900,72251844,1890,1890,1890,1890,0
20230926,161800,72251844,1890,1890,1890,1890,0
20230926,161700,72251844,1890,1890,1890,1890,0
20230926,161600,72251844,1890,1890,1890,1890,0
20230926,161500,72251844,1890,1890,1890,1890,0
20230926,161400,72251844,1890,1890,1890,1890,0
20230926,161300,72251844,1890,1890,1890,1890,0
20230926,161200,72251844,1890,1890,1890,1890,0
20230926,161100,72251844,1890,1890,1890,1890,0
20230926,161000,72251844,1890,1890,1890,1890,0
20230926,160900,72251844,1890,1890,1890,1890,0
20230926,160800,72251844,1890,1890,1890,1890,0
20230926,160700,72251844,1890,1890,1890,1890,0
20230926,160600,72251844,1890,1890,1890,1890,265
20230926,160500,72251844,1890,1890,1890,1890,0
20230926,160400,72251844,1890,1890,1890,1890,0
20230926,160300,72251844,1890,1890,1890,1890,0
20230926,160200,72251844,1890,1890,1890,1890,0
20230926,160100,72251844,1890,1890,1890,1890,0
20230926,160000,72251844,1890,1890,1890,1890,0
20230926,155900,72251844,1890,1890,1890,1890,0
20230926,155800,72251844,1890,1890,1890,1890,0
20230926,155700,72251844,1890,1890,1890,1890,0
20230926,155600,72251844,1890,1890,1890,1890,0
20230926,155500,72251844,1890,1890,1890,1890,0
20230926,155400,72251844,1890,1890,1890,1890,0
20230926,155300,72251844,1890,1890,1890,1890,0
20230926,155200,72251844,1890,1890,1890,1890,0
20230926,155100,72251844,1890,1890,1890,1890,0
20230926,155000,72251844,1890,1890,1890,1890,0
20230926,154900,72251844,1890,1890,1890,1890,0
20230926,154800,72251844,1890,1890,1890,1890,0
20230926,154700,72251844,1890,1890,1890,1890,0
20230926,154600,72251844,1890,1890,1890,1890,0
20230926,154500,72251844,1890,1890,1890,1890,0
20230926,154400,72251844,1890,1890,1890,1890,0
20230926,154300,72251844,1890,1890,1890,1890,0
20230926,154200,72251844,1890,1890,1890,1890,0
20230926,154100,72251844,1890,1890,1890,1890,0
20230926,154000,72251844,1890,1890,1890,1890,0
20230926,153900,72251844,1890,1890,1890,1890,0
20230926,153800,72251844,1890,1890,1890,1890,0
20230926,153700,72251844,1890,1890,1890,1890,0
20230926,153600,72251844,1890,1890,1890,1890,265
20230926,153500,72251844,1890,1890,1890,1890,0
20230926,153400,72251844,1890,1890,1890,1890,0
20230926,153300,72251844,1890,1890,1890,1890,0
20230926,153200,72251844,1890,1890,1890,1890,0
20230926,153100,72251844,1890,1890,1890,1890,0
20230926,153000,72251844,1890,1890,1890,1890,265
20230926,152900,71750994,1860,1860,1860,1860,0
20230926,152800,71750994,1860,1860,1860,1860,0
20230926,152700,71750994,1860,1860,1860,1860,0
20230926,152600,71750994,1860,1860,1860,1860,0
20230926,152500,71750994,1860,1860,1860,1860,0
20230926,152400,71750994,1860,1860,1860,1860,0
20230926,152300,71750994,1860,1860,1860,1860,0
20230926,152200,71750994,1860,1860,1860,1860,0
20230926,152100,71750994,1860,1860,1860,1860,0
20230926,152000,71750994,1860,1860,1860,1860,0
20230926,151900,71750994,1860,1860,1860,1860,0
20230926,151800,71750994,1860,1860,1860,1860,0
20230926,151700,71750994,1860,1860,1860,1860,248
20230926,151600,71289714,1860,1857,1860,1857,222
20230926,151500,70877427,1857,1857,1857,1857,0
20230926,151400,70877427,1857,1857,1857,1857,2
20230926,151300,70873713,1858,1858,1858,1858,0
20230926,151200,70873713,1858,1858,1858,1858,0
20230926,151100,70873713,1858,1858,1858,1858,0
20230926,151000,70873713,1858,1858,1858,1858,0
20230926,150900,70873713,1858,1858,1858,1858,0
20230926,150800,70873713,1858,1858,1858,1858,0
20230926,150700,70873713,1858,1858,1858,1858,0
20230926,150600,70873713,1858,1858,1858,1858,0
20230926,150500,70873713,1858,1858,1858,1858,0
20230926,150400,70873713,1858,1858,1858,1858,0
20230926,150300,70873713,1858,1858,1858,1858,0
20230926,150200,70873713,1858,1858,1858,1858,0
20230926,150100,70873713,1858,1858,1858,1858,0
20230926,150000,70873713,1858,1858,1858,1858,0
20230926,145900,70873713,1858,1858,1858,1858,0
20230926,145800,70873713,1858,1858,1858,1858,44
20230926,145700,70791961,1855,1856,1856,1855,1266
20230926,145600,68442531,1858,1858,1858,1858,0
20230926,145500,68442531,1858,1858,1858,1858,0
20230926,145400,68442531,1858,1858,1858,1858,0
20230926,145300,68442531,1858,1858,1858,1858,0
20230926,145200,68442531,1858,1858,1858,1858,0
20230926,145100,68442531,1858,1858,1858,1858,0
20230926,145000,68442531,1858,1858,1858,1858,10
20230926,144900,68423951,1858,1858,1858,1858,0
20230926,144800,68423951,1858,1858,1858,1858,0
20230926,144700,68423951,1858,1858,1858,1858,0
20230926,144600,68423951,1858,1858,1858,1858,0
20230926,144500,68423951,1858,1858,1858,1858,0
20230926,144400,68423951,1858,1858,1858,1858,0
20230926,144300,68423951,1858,1858,1858,1858,0
20230926,144200,68423951,1858,1858,1858,1858,0
20230926,144100,68423951,1858,1858,1858,1858,9
20230926,144000,68407229,1858,1858,1858,1858,0
20230926,143900,68407229,1858,1858,1858,1858,0
20230926,143800,68407229,1858,1858,1858,1858,0
20230926,143700,68407229,1858,1858,1858,1858,0
20230926,143600,68407229,1858,1858,1858,1858,0
20230926,143500,68407229,1858,1858,1858,1858,0
20230926,143400,68407229,1858,1858,1858,1858,0
20230926,143300,68407229,1858,1858,1858,1858,0
20230926,143200,68407229,1858,1858,1858,1858,0
20230926,143100,68407229,1858,1858,1858,1858,0
20230926,143000,68407229,1858,1858,1858,1858,0
20230926,142900,68407229,1858,1858,1858,1858,63
20230926,142800,68290175,1858,1858,1858,1858,44
20230926,142700,68208423,1856,1856,1856,1856,0
20230926,142600,68208423,1856,1856,1856,1856,0
20230926,142500,68208423,1856,1856,1856,1856,0
20230926,142400,68208423,1856,1856,1856,1856,0
20230926,142300,68208423,1856,1856,1856,1856,0
20230926,142200,68208423,1856,1856,1856,1856,0
20230926,142100,68208423,1856,1856,1856,1856,0
20230926,142000,68208423,1856,1858,1858,1856,1000
20230926,141900,66351896,1858,1858,1858,1858,0
20230926,141800,66351896,1858,1858,1858,1858,0
20230926,141700,66351896,1858,1858,1858,1858,0
20230926,141600,66351896,1858,1858,1858,1858,1000
20230926,141500,64493896,1860,1860,1860,1860,0
20230926,141400,64493896,1860,1860,1860,1860,0
20230926,141300,64493896,1860,1860,1860,1860,0
20230926,141200,64493896,1860,1860,1860,1860,0
20230926,141100,64493896,1860,1860,1860,1860,0
20230926,141000,64493896,1860,1860,1860,1860,0
20230926,140900,64493896,1860,1860,1860,1860,0
20230926,140800,64493896,1860,1860,1860,1860,0
20230926,140700,64493896,1860,1860,1860,1860,0
20230926,140600,64493896,1860,1860,1860,1860,0
20230926,140500,64493896,1860,1860,1860,1860,0
20230926,140400,64493896,1860,1860,1860,1860,0
20230926,140300,64493896,1860,1860,1860,1860,0
20230926,140200,64493896,1860,1860,1860,1860,0
20230926,140100,64493896,1860,1860,1860,1860,0
20230926,140000,64493896,1860,1860,1860,1860,0
20230926,135900,64493896,1860,1860,1860,1860,0
20230926,135800,64493896,1860,1859,1860,1858,674
20230926,135700,63240979,1859,1859,1859,1859,0
20230926,135600,63240979,1859,1859,1859,1859,794
20230926,135500,61764933,1860,1860,1860,1860,1446
20230926,135400,59075373,1860,1860,1860,1860,0
20230926,135300,59075373,1860,1860,1860,1860,0
20230926,135200,59075373,1860,1860,1860,1860,0
20230926,135100,59075373,1860,1860,1860,1860,0
20230926,135000,59075373,1860,1860,1860,1860,0
20230926,134900,59075373,1860,1860,1860,1860,0
20230926,134800,59075373,1860,1860,1860,1860,0
20230926,134700,59075373,1860,1860,1860,1860,0
20230926,134600,59075373,1860,1860,1860,1860,0
20230926,134500,59075373,1860,1860,1860,1860,20
20230926,134400,59038173,1861,1861,1861,1861,0
20230926,134300,59038173,1861,1861,1861,1861,0
20230926,134200,59038173,1861,1861,1861,1861,0
20230926,134100,59038173,1861,1861,1861,1861,9
20230926,134000,59021424,1861,1861,1861,1861,0
20230926,133900,59021424,1861,1861,1861,1861,0
20230926,133800,59021424,1861,1861,1861,1861,0
20230926,133700,59021424,1861,1861,1861,1861,0
20230926,133600,59021424,1861,1861,1861,1861,0
20230926,133500,59021424,1861,1861,1861,1861,0
20230926,133400,59021424,1861,1861,1861,1861,0
20230926,133300,59021424,1861,1861,1861,1861,0
20230926,133200,59021424,1861,1861,1861,1861,0
20230926,133100,59021424,1861,1861,1861,1861,0
20230926,133000,59021424,1861,1861,1861,1861,0
20230926,132900,59021424,1861,1861,1861,1861,0
20230926,132800,59021424,1861,1861,1861,1861,0
20230926,132700,59021424,1861,1861,1861,1861,0
20230926,132600,59021424,1861,1861,1861,1861,0
20230926,132500,59021424,1861,1861,1861,1861,0
20230926,132400,59021424,1861,1861,1861,1861,0
20230926,132300,59021424,1861,1861,1861,1861,0
20230926,132200,59021424,1861,1861,1861,1861,0
20230926,132100,59021424,1861,1861,1861,1861,0
20230926,132000,59021424,1861,1861,1861,1861,0
20230926,131900,59021424,1861,1861,1861,1861,0
20230926,131800,59021424,1861,1861,1861,1861,0
20230926,131700,59021424,1861,1861,1861,1861,0
20230926,131600,59021424,1861,1861,1861,1861,0
20230926,131500,59021424,1861,1861,1861,1861,0
20230926,131400,59021424,1861,1861,1861,1861,0
20230926,131300,59021424,1861,1861,1861,1861,0
20230926,131200,59021424,1861,1861,1861,1861,0
20230926,131100,59021424,1861,1861,1861,1861,0
20230926,131000,59021424,1861,1861,1861,1861,0
20230926,130900,59021424,1861,1861,1861,1861,0
20230926,130800,59021424,1861,1861,1861,1861,0
20230926,130700,59021424,1861,1861,1861,1861,0
20230926,130600,59021424,1861,1861,1861,1861,0
20230926,130500,59021424,1861,1861,1861,1861,0
20230926,130400,59021424,1861,1861,1861,1861,0
20230926,130300,59021424,1861,1861,1861,1861,0
20230926,130200,59021424,1861,1861,1861,1861,0
20230926,130100,59021424,1861,1861,1861,1861,0
20230926,130000,59021424,1861,1861,1861,1861,0
20230926,125900,59021424,1861,1861,1861,1861,0
20230926,125800,59021424,1861,1861,1861,1861,0
20230926,125700,59021424,1861,1861,1861,1861,0
20230926,125600,59021424,1861,1861,1861,1861,0
20230926,125500,59021424,1861,1861,1861,1861,177
20230926,125400,58692027,1861,1861,1861,1861,0
20230926,125300,58692027,1861,1861,1861,1861,0
20230926,125200,58692027,1861,1861,1861,1861,0
20230926,125100,58692027,1861,1861,1861,1861,0
20230926,125000,58692027,1861,1861,1861,1861,0
20230926,124900,58692027,1861,1861,1861,1861,300
20230926,124800,58133727,1861,1861,1861,1861,0
20230926,124700,58133727,1861,1861,1861,1861,0
20230926,124600,58133727,1861,1861,1861,1861,0
20230926,124500,58133727,1861,1861,1861,1861,0
20230926,124400,58133727,1861,1861,1861,1861,0
20230926,124300,58133727,1861,1861,1861,1861,0
20230926,124200,58133727,1861,1861,1861,1861,0
20230926,124100,58133727,1861,1861,1861,1861,0
20230926,124000,58133727,1861,1861,1861,1861,0
20230926,123900,58133727,1861,1861,1861,1861,0
20230926,123800,58133727,1861,1861,1861,1861,0
20230926,123700,58133727,1861,1861,1861,1861,0
20230926,123600,58133727,1861,1861,1861,1861,0
20230926,123500,58133727,1861,1861,1861,1861,0
20230926,123400,58133727,1861,1861,1861,1861,0
20230926,123300,58133727,1861,1861,1861,1861,0
20230926,123200,58133727,1861,1861,1861,1861,0
20230926,123100,58133727,1861,1861,1861,1861,0
20230926,123000,58133727,1861,1861,1861,1861,0
20230926,122900,58133727,1861,1861,1861,1861,0
20230926,122800,58133727,1861,1861,1861,1861,0
20230926,122700,58133727,1861,1861,1861,1861,0
20230926,122600,58133727,1861,1861,1861,1861,163
20230926,122500,57830384,1861,1861,1861,1861,0
20230926,122400,57830384,1861,1861,1861,1861,0
20230926,122300,57830384,1861,1861,1861,1861,0
20230926,122200,57830384,1861,1861,1861,1861,0
20230926,122100,57830384,1861,1861,1861,1861,0
20230926,122000,57830384,1861,1861,1861,1861,0
20230926,121900,57830384,1861,1861,1861,1861,0
20230926,121800,57830384,1861,1861,1861,1861,0
20230926,121700,57830384,1861,1861,1861,1861,0
20230926,121600,57830384,1861,1861,1861,1861,0
20230926,121500,57830384,1861,1861,1861,1861,0
20230926,121400,57830384,1861,1861,1861,1861,0
20230926,121300,57830384,1861,1861,1861,1861,0
20230926,121200,57830384,1861,1861,1861,1861,0
20230926,121100,57830384,1861,1861,1861,1861,0
20230926,121000,57830384,1861,1861,1861,1861,0
20230926,120900,57830384,1861,1861,1861,1861,0
20230926,120800,57830384,1861,1861,1861,1861,0
20230926,120700,57830384,1861,1861,1861,1861,0
20230926,120600,57830384,1861,1861,1861,1861,0
20230926,120500,57830384,1861,1861,1861,1861,0
20230926,120400,57830384,1861,1861,1861,1861,0
20230926,120300,57830384,1861,1861,1861,1861,0
20230926,120200,57830384,1861,1861,1861,1861,0
20230926,120100,57830384,1861,1861,1861,1861,669
20230926,120000,56585375,1861,1861,1861,1861,0
20230926,115900,56585375,1861,1861,1861,1861,0
20230926,115800,56585375,1861,1861,1861,1861,0
20230926,115700,56585375,1861,1861,1861,1861,0
20230926,115600,56585375,1861,1861,1861,1861,0
20230926,115500,56585375,1861,1861,1861,1861,0
20230926,115400,56585375,1861,1861,1861,1861,0
20230926,115300,56585375,1861,1861,1861,1861,0
20230926,115200,56585375,1861,1861,1861,1861,100
20230926,115100,56399275,1861,1861,1861,1861,0
20230926,115000,56399275,1861,1861,1861,1861,0
20230926,114900,56399275,1861,1861,1861,1861,315
20230926,114800,55813060,1861,1861,1861,1861,0
20230926,114700,55813060,1861,1861,1861,1861,0
20230926,114600,55813060,1861,1861,1861,1861,0
20230926,114500,55813060,1861,1861,1861,1861,0
20230926,114400,55813060,1861,1861,1861,1861,0
20230926,114300,55813060,1861,1861,1861,1861,0
20230926,114200,55813060,1861,1861,1861,1861,0
20230926,114100,55813060,1861,1862,1863,1861,19007
20230926,114000,20403256,1862,1862,1862,1862,0
20230926,113900,20403256,1862,1862,1862,1862,0
20230926,113800,20403256,1862,1862,1862,1862,0
20230926,113700,20403256,1862,1862,1862,1862,0
20230926,113600,20403256,1862,1862,1862,1862,0
20230926,113500,20403256,1862,1862,1862,1862,0
20230926,113400,20403256,1862,1862,1862,1862,3
20230926,113300,20397670,1863,1863,1863,1863,0
20230926,113200,20397670,1863,1863,1863,1863,0
20230926,113100,20397670,1863,1863,1863,1863,0
20230926,113000,20397670,1863,1863,1863,1863,0
20230926,112900,20397670,1863,1863,1863,1863,0
20230926,112800,20397670,1863,1863,1863,1863,0
20230926,112700,20397670,1863,1863,1863,1863,0
20230926,112600,20397670,1863,1863,1863,1863,0
20230926,112500,20397670,1863,1863,1863,1863,0
20230926,112400,20397670,1863,1863,1863,1863,0
20230926,112300,20397670,1863,1863,1863,1863,0
20230926,112200,20397670,1863,1863,1863,1863,0
20230926,112100,20397670,1863,1863,1863,1863,0
20230926,112000,20397670,1863,1863,1863,1863,0
20230926,111900,20397670,1863,1863,1863,1863,0
20230926,111800,20397670,1863,1863,1863,1863,0
20230926,111700,20397670,1863,1863,1863,1863,0
20230926,111600,20397670,1863,1863,1863,1863,0
20230926,111500,20397670,1863,1863,1863,1863,0
20230926,111400,20397670,1863,1863,1863,1863,0
20230926,111300,20397670,1863,1864,1864,1863,363
20230926,111200,19721061,1864,1864,1864,1864,25
20230926,111100,19674461,1864,1864,1864,1864,0
20230926,111000,19674461,1864,1864,1864,1864,100
20230926,110900,19488061,1864,1864,1864,1864,0
20230926,110800,19488061,1864,1864,1864,1864,224
20230926,110700,19070525,1866,1866,1866,1866,0
20230926,110600,19070525,1866,1866,1866,1866,0
20230926,110500,19070525,1866,1866,1866,1866,0
20230926,110400,19070525,1866,1866,1866,1866,0
20230926,110300,19070525,1866,1866,1866,1866,0
20230926,110200,19070525,1866,1866,1866,1866,0
20230926,110100,19070525,1866,1866,1866,1866,5
20230926,110000,19061195,1864,1864,1864,1864,7
20230926,105900,19048147,1864,1864,1864,1864,0
20230926,105800,19048147,1864,1864,1864,1864,0
20230926,105700,19048147,1864,1864,1864,1864,0
20230926,105600,19048147,1864,1864,1864,1864,0
20230926,105500,19048147,1864,1864,1864,1864,0
20230926,105400,19048147,1864,1864,1864,1864,0
20230926,105300,19048147,1864,1864,1864,1864,9
20230926,105200,19031371,1864,1864,1864,1864,0
20230926,105100,19031371,1864,1864,1864,1864,0
20230926,105000,19031371,1864,1864,1864,1864,0
20230926,104900,19031371,1864,1864,1864,1864,0
20230926,104800,19031371,1864,1864,1864,1864,0
20230926,104700,19031371,1864,1864,1864,1864,0
20230926,104600,19031371,1864,1864,1864,1864,0
20230926,104500,19031371,1864,1864,1864,1864,0
20230926,104400,19031371,1864,1864,1864,1864,1
20230926,104300,19029507,1872,1872,1872,1872,0
20230926,104200,19029507,1872,1872,1872,1872,0
20230926,104100,19029507,1872,1864,1872,1864,18
20230926,104000,18995819,1863,1863,1863,1863,772
20230926,103900,17557583,1861,1861,1861,1861,0
20230926,103800,17557583,1861,1861,1861,1861,0
20230926,103700,17557583,1861,1861,1861,1861,0
20230926,103600,17557583,1861,1861,1861,1861,0
20230926,103500,17557583,1861,1861,1861,1861,0
20230926,103400,17557583,1861,1861,1861,1861,0
20230926,103300,17557583,1861,1861,1861,1861,0
20230926,103200,17557583,1861,1861,1861,1861,0
20230926,103100,17557583,1861,1861,1861,1861,0
20230926,103000,17557583,1861,1861,1861,1861,0
20230926,102900,17557583,1861,1861,1861,1861,0
20230926,102800,17557583,1861,1861,1861,1861,0
20230926,102700,17557583,1861,1861,1861,1861,0
20230926,102600,17557583,1861,1861,1861,1861,50
20230926,102500,17464533,1863,1863,1863,1863,0
20230926,102400,17464533,1863,1863,1863,1863,0
20230926,102300,17464533,1863,1863,1863,1863,0
20230926,102200,17464533,1863,1863,1863,1863,0
20230926,102100,17464533,1863,1863,1863,1863,0
20230926,102000,17464533,1863,1863,1863,1863,0
20230926,101900,17464533,1863,1863,1863,1863,0
20230926,101800,17464533,1863,1863,1863,1863,0
20230926,101700,17464533,1863,1863,1863,1863,0
20230926,101600,17464533,1863,1863,1863,1863,0
20230926,101500,17464533,1863,1863,1863,1863,0
20230926,101400,17464533,1863,1863,1863,1863,0
20230926,101300,17464533,1863,1863,1863,1863,1
20230926,101200,17462670,1861,1861,1861,1861,0
20230926,101100,17462670,1861,1861,1861,1861,0
20230926,101000,17462670,1861,1861,1861,1861,0
20230926,100900,17462670,1861,1861,1861,1861,0
20230926,100800,17462670,1861,1861,1861,1861,0
20230926,100700,17462670,1861,1861,1861,1861,0
20230926,100600,17462670,1861,1861,1861,1861,0
20230926,100500,17462670,1861,1861,1861,1861,0
20230926,100400,17462670,1861,1861,1861,1861,0
20230926,100300,17462670,1861,1861,1861,1861,7
20230926,100200,17449643,1863,1863,1863,1863,2
20230926,100100,17445917,1863,1863,1863,1863,7
20230926,100000,17432876,1863,1863,1863,1863,8
20230926,095900,17417972,1863,1863,1863,1863,8
20230926,095800,17403068,1863,1863,1863,1863,7
20230926,095700,17390027,1863,1863,1863,1863,8
20230926,095600,17375123,1863,1863,1863,1863,8
20230926,095500,17360219,1863,1863,1863,1863,8
20230926,095400,17345315,1863,1863,1863,1863,7
20230926,095300,17332274,1863,1863,1863,1863,4
20230926,095200,17324822,1863,1863,1863,1863,5
20230926,095100,17315507,1863,1863,1863,1863,7
20230926,095000,17302466,1863,1863,1863,1863,8
20230926,094900,17287562,1863,1863,1863,1863,8
20230926,094800,17272658,1863,1863,1863,1863,5
20230926,094700,17263343,1863,1863,1863,1863,9
20230926,094600,17246576,1863,1863,1863,1863,8
20230926,094500,17231672,1863,1863,1863,1863,9
20230926,094400,17214905,1863,1863,1863,1863,8
20230926,094300,17200001,1863,1862,1863,1862,7
20230926,094200,17186962,1861,1861,1861,1861,8
20230926,094100,17172074,1861,1861,1861,1861,9
20230926,094000,17155325,1861,1861,1862,1861,286
20230926,093900,16622799,1861,1861,1861,1861,10
20230926,093800,16604189,1862,1862,1862,1862,0
20230926,093700,16604189,1862,1862,1862,1862,7
20230926,093600,16591155,1861,1861,1861,1861,0
20230926,093500,16591155,1861,1861,1861,1861,77
20230926,093400,16447858,1861,1861,1861,1861,9
20230926,093300,16431109,1861,1861,1861,1861,7
20230926,093200,16418082,1861,1861,1861,1861,0
20230926,093100,16418082,1861,1861,1861,1861,0
20230926,093000,16418082,1861,1861,1861,1861,33
20230926,092900,16356669,1861,1861,1861,1861,67
20230926,092800,16231982,1860,1860,1860,1860,103
20230926,092700,16040402,1860,1860,1860,1860,0
20230926,092600,16040402,1860,1860,1860,1860,0
20230926,092500,16040402,1860,1860,1860,1860,0
20230926,092400,16040402,1860,1860,1860,1860,9
20230926,092300,16023662,1860,1860,1860,1860,9
20230926,092200,16006922,1860,1860,1860,1860,8
20230926,092100,15992042,1860,1860,1860,1860,6
20230926,092000,15980882,1857,1857,1857,1857,1
20230926,091900,15979025,1868,1868,1868,1868,0
20230926,091800,15979025,1868,1868,1868,1868,0
20230926,091700,15979025,1868,1868,1868,1868,0
20230926,091600,15979025,1868,1868,1868,1868,0
20230926,091500,15979025,1868,1868,1868,1868,0
20230926,091400,15979025,1868,1868,1868,1868,0
20230926,091300,15979025,1868,1868,1868,1868,0
20230926,091200,15979025,1868,1868,1868,1868,0
20230926,091100,15979025,1868,1871,1881,1868,3363
20230926,091000,9693403,1883,1889,1891,1883,3378
20230926,090900,3306199,1889,1889,1889,1889,4
20230926,090800,3298643,1891,1891,1891,1891,0
20230926,090700,3298643,1891,1891,1891,1891,4
20230926,090600,3291079,1891,1891,1891,1891,4
20230926,090500,3283515,1892,1892,1892,1892,4
20230926,090400,3275947,1893,1893,1893,1893,4
20230926,090300,3268375,1895,1895,1895,1895,0
20230926,090200,3268375,1895,1871,1895,1871,350
20230926,090100,2613418,1906,1879,1910,1870,301
20230926,090000,2049356,1931,1887,1931,1887,1086