KissMeData/145270/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,202000,115319676,1017,1017,1017,1017,352
20230922,201900,115319676,1017,1017,1017,1017,0
20230922,201800,115319676,1017,1017,1017,1017,0
20230922,201700,115319676,1017,1017,1017,1017,0
20230922,201600,115319676,1017,1017,1017,1017,0
20230922,201500,115319676,1017,1017,1017,1017,0
20230922,201400,115319676,1017,1017,1017,1017,0
20230922,201300,115319676,1017,1017,1017,1017,0
20230922,201200,115319676,1017,1017,1017,1017,0
20230922,201100,115319676,1017,1017,1017,1017,0
20230922,201000,115319676,1017,1017,1017,1017,0
20230922,200900,115319676,1017,1017,1017,1017,0
20230922,200800,115319676,1017,1017,1017,1017,0
20230922,200700,115319676,1017,1017,1017,1017,0
20230922,200600,115319676,1017,1017,1017,1017,0
20230922,200500,115319676,1017,1017,1017,1017,0
20230922,200400,115319676,1017,1017,1017,1017,0
20230922,200300,115319676,1017,1017,1017,1017,0
20230922,200200,115319676,1017,1017,1017,1017,0
20230922,200100,115319676,1017,1017,1017,1017,0
20230922,200000,115319676,1017,1017,1017,1017,0
20230922,195900,115319676,1017,1017,1017,1017,0
20230922,195800,115319676,1017,1017,1017,1017,0
20230922,195700,115319676,1017,1017,1017,1017,0
20230922,195600,115319676,1017,1017,1017,1017,0
20230922,195500,115319676,1017,1017,1017,1017,0
20230922,195400,115319676,1017,1017,1017,1017,0
20230922,195300,115319676,1017,1017,1017,1017,0
20230922,195200,115319676,1017,1017,1017,1017,0
20230922,195100,115319676,1017,1017,1017,1017,0
20230922,195000,115319676,1017,1017,1017,1017,352
20230922,194900,115319676,1017,1017,1017,1017,0
20230922,194800,115319676,1017,1017,1017,1017,0
20230922,194700,115319676,1017,1017,1017,1017,0
20230922,194600,115319676,1017,1017,1017,1017,0
20230922,194500,115319676,1017,1017,1017,1017,0
20230922,194400,115319676,1017,1017,1017,1017,0
20230922,194300,115319676,1017,1017,1017,1017,0
20230922,194200,115319676,1017,1017,1017,1017,0
20230922,194100,115319676,1017,1017,1017,1017,0
20230922,194000,115319676,1017,1017,1017,1017,0
20230922,193900,115319676,1017,1017,1017,1017,0
20230922,193800,115319676,1017,1017,1017,1017,0
20230922,193700,115319676,1017,1017,1017,1017,0
20230922,193600,115319676,1017,1017,1017,1017,0
20230922,193500,115319676,1017,1017,1017,1017,0
20230922,193400,115319676,1017,1017,1017,1017,0
20230922,193300,115319676,1017,1017,1017,1017,0
20230922,193200,115319676,1017,1017,1017,1017,0
20230922,193100,115319676,1017,1017,1017,1017,0
20230922,193000,115319676,1017,1017,1017,1017,0
20230922,192900,115319676,1017,1017,1017,1017,0
20230922,192800,115319676,1017,1017,1017,1017,0
20230922,192700,115319676,1017,1017,1017,1017,0
20230922,192600,115319676,1017,1017,1017,1017,0
20230922,192500,115319676,1017,1017,1017,1017,0
20230922,192400,115319676,1017,1017,1017,1017,0
20230922,192300,115319676,1017,1017,1017,1017,0
20230922,192200,115319676,1017,1017,1017,1017,0
20230922,192100,115319676,1017,1017,1017,1017,0
20230922,192000,115319676,1017,1017,1017,1017,352
20230922,191900,115319676,1017,1017,1017,1017,0
20230922,191800,115319676,1017,1017,1017,1017,0
20230922,191700,115319676,1017,1017,1017,1017,0
20230922,191600,115319676,1017,1017,1017,1017,0
20230922,191500,115319676,1017,1017,1017,1017,0
20230922,191400,115319676,1017,1017,1017,1017,0
20230922,191300,115319676,1017,1017,1017,1017,0
20230922,191200,115319676,1017,1017,1017,1017,0
20230922,191100,115319676,1017,1017,1017,1017,0
20230922,191000,115319676,1017,1017,1017,1017,0
20230922,190900,115319676,1017,1017,1017,1017,0
20230922,190800,115319676,1017,1017,1017,1017,0
20230922,190700,115319676,1017,1017,1017,1017,0
20230922,190600,115319676,1017,1017,1017,1017,0
20230922,190500,115319676,1017,1017,1017,1017,0
20230922,190400,115319676,1017,1017,1017,1017,0
20230922,190300,115319676,1017,1017,1017,1017,0
20230922,190200,115319676,1017,1017,1017,1017,0
20230922,190100,115319676,1017,1017,1017,1017,0
20230922,190000,115319676,1017,1017,1017,1017,0
20230922,185900,115319676,1017,1017,1017,1017,0
20230922,185800,115319676,1017,1017,1017,1017,0
20230922,185700,115319676,1017,1017,1017,1017,0
20230922,185600,115319676,1017,1017,1017,1017,0
20230922,185500,115319676,1017,1017,1017,1017,0
20230922,185400,115319676,1017,1017,1017,1017,0
20230922,185300,115319676,1017,1017,1017,1017,0
20230922,185200,115319676,1017,1017,1017,1017,0
20230922,185100,115319676,1017,1017,1017,1017,0
20230922,185000,115319676,1017,1017,1017,1017,352
20230922,184900,115319676,1017,1017,1017,1017,0
20230922,184800,115319676,1017,1017,1017,1017,0
20230922,184700,115319676,1017,1017,1017,1017,0
20230922,184600,115319676,1017,1017,1017,1017,0
20230922,184500,115319676,1017,1017,1017,1017,0
20230922,184400,115319676,1017,1017,1017,1017,0
20230922,184300,115319676,1017,1017,1017,1017,0
20230922,184200,115319676,1017,1017,1017,1017,0
20230922,184100,115319676,1017,1017,1017,1017,0
20230922,184000,115319676,1017,1017,1017,1017,0
20230922,183900,115319676,1017,1017,1017,1017,0
20230922,183800,115319676,1017,1017,1017,1017,0
20230922,183700,115319676,1017,1017,1017,1017,0
20230922,183600,115319676,1017,1017,1017,1017,0
20230922,183500,115319676,1017,1017,1017,1017,0
20230922,183400,115319676,1017,1017,1017,1017,0
20230922,183300,115319676,1017,1017,1017,1017,0
20230922,183200,115319676,1017,1017,1017,1017,0
20230922,183100,115319676,1017,1017,1017,1017,0
20230922,183000,115319676,1017,1017,1017,1017,0
20230922,182900,115319676,1017,1017,1017,1017,0
20230922,182800,115319676,1017,1017,1017,1017,0
20230922,182700,115319676,1017,1017,1017,1017,0
20230922,182600,115319676,1017,1017,1017,1017,0
20230922,182500,115319676,1017,1017,1017,1017,0
20230922,182400,115319676,1017,1017,1017,1017,0
20230922,182300,115319676,1017,1017,1017,1017,0
20230922,182200,115319676,1017,1017,1017,1017,0
20230922,182100,115319676,1017,1017,1017,1017,0
20230922,182000,115319676,1017,1017,1017,1017,352
20230922,181900,115319676,1017,1017,1017,1017,0
20230922,181800,115319676,1017,1017,1017,1017,0
20230922,181700,115319676,1017,1017,1017,1017,0
20230922,181600,115319676,1017,1017,1017,1017,0
20230922,181500,115319676,1017,1017,1017,1017,0
20230922,181400,115319676,1017,1017,1017,1017,0
20230922,181300,115319676,1017,1017,1017,1017,0
20230922,181200,115319676,1017,1017,1017,1017,0
20230922,181100,115319676,1017,1017,1017,1017,0
20230922,181000,115319676,1017,1017,1017,1017,0
20230922,180900,115319676,1017,1017,1017,1017,0
20230922,180800,115319676,1017,1017,1017,1017,0
20230922,180700,115319676,1017,1017,1017,1017,0
20230922,180600,115319676,1017,1017,1017,1017,0
20230922,180500,115319676,1017,1017,1017,1017,0
20230922,180400,115319676,1017,1017,1017,1017,0
20230922,180300,115319676,1017,1017,1017,1017,0
20230922,180200,115319676,1017,1017,1017,1017,0
20230922,180100,115319676,1017,1017,1017,1017,0
20230922,180000,115319676,1017,1017,1017,1017,0
20230922,175900,115319676,1017,1017,1017,1017,0
20230922,175800,115319676,1017,1017,1017,1017,0
20230922,175700,115319676,1017,1017,1017,1017,0
20230922,175600,115319676,1017,1017,1017,1017,0
20230922,175500,115319676,1017,1017,1017,1017,0
20230922,175400,115319676,1017,1017,1017,1017,0
20230922,175300,115319676,1017,1017,1017,1017,0
20230922,175200,115319676,1017,1017,1017,1017,0
20230922,175100,115319676,1017,1017,1017,1017,0
20230922,175000,115319676,1017,1017,1017,1017,352
20230922,174900,115319676,1017,1017,1017,1017,0
20230922,174800,115319676,1017,1017,1017,1017,0
20230922,174700,115319676,1017,1017,1017,1017,0
20230922,174600,115319676,1017,1017,1017,1017,0
20230922,174500,115319676,1017,1017,1017,1017,0
20230922,174400,115319676,1017,1017,1017,1017,0
20230922,174300,115319676,1017,1017,1017,1017,0
20230922,174200,115319676,1017,1017,1017,1017,0
20230922,174100,115319676,1017,1017,1017,1017,0
20230922,174000,115319676,1017,1017,1017,1017,0
20230922,173900,115319676,1017,1017,1017,1017,0
20230922,173800,115319676,1017,1017,1017,1017,0
20230922,173700,115319676,1017,1017,1017,1017,0
20230922,173600,115319676,1017,1017,1017,1017,0
20230922,173500,115319676,1017,1017,1017,1017,0
20230922,173400,115319676,1017,1017,1017,1017,0
20230922,173300,115319676,1017,1017,1017,1017,0
20230922,173200,115319676,1017,1017,1017,1017,0
20230922,173100,115319676,1017,1017,1017,1017,0
20230922,173000,115319676,1017,1017,1017,1017,0
20230922,172900,115319676,1017,1017,1017,1017,0
20230922,172800,115319676,1017,1017,1017,1017,0
20230922,172700,115319676,1017,1017,1017,1017,0
20230922,172600,115319676,1017,1017,1017,1017,0
20230922,172500,115319676,1017,1017,1017,1017,0
20230922,172400,115319676,1017,1017,1017,1017,0
20230922,172300,115319676,1017,1017,1017,1017,0
20230922,172200,115319676,1017,1017,1017,1017,0
20230922,172100,115319676,1017,1017,1017,1017,0
20230922,172000,115319676,1017,1017,1017,1017,352
20230922,171900,115319676,1017,1017,1017,1017,0
20230922,171800,115319676,1017,1017,1017,1017,0
20230922,171700,115319676,1017,1017,1017,1017,0
20230922,171600,115319676,1017,1017,1017,1017,0
20230922,171500,115319676,1017,1017,1017,1017,0
20230922,171400,115319676,1017,1017,1017,1017,0
20230922,171300,115319676,1017,1017,1017,1017,0
20230922,171200,115319676,1017,1017,1017,1017,0
20230922,171100,115319676,1017,1017,1017,1017,0
20230922,171000,115319676,1017,1017,1017,1017,0
20230922,170900,115319676,1017,1017,1017,1017,0
20230922,170800,115319676,1017,1017,1017,1017,0
20230922,170700,115319676,1017,1017,1017,1017,0
20230922,170600,115319676,1017,1017,1017,1017,0
20230922,170500,115319676,1017,1017,1017,1017,0
20230922,170400,115319676,1017,1017,1017,1017,0
20230922,170300,115319676,1017,1017,1017,1017,0
20230922,170200,115319676,1017,1017,1017,1017,0
20230922,170100,115319676,1017,1017,1017,1017,0
20230922,170000,115319676,1017,1017,1017,1017,0
20230922,165900,115319676,1017,1017,1017,1017,0
20230922,165800,115319676,1017,1017,1017,1017,0
20230922,165700,115319676,1017,1017,1017,1017,0
20230922,165600,115319676,1017,1017,1017,1017,0
20230922,165500,115319676,1017,1017,1017,1017,0
20230922,165400,115319676,1017,1017,1017,1017,0
20230922,165300,115319676,1017,1017,1017,1017,0
20230922,165200,115319676,1017,1017,1017,1017,0
20230922,165100,115319676,1017,1017,1017,1017,0
20230922,165000,115319676,1017,1017,1017,1017,352
20230922,164900,115319676,1017,1017,1017,1017,0
20230922,164800,115319676,1017,1017,1017,1017,0
20230922,164700,115319676,1017,1017,1017,1017,0
20230922,164600,115319676,1017,1017,1017,1017,0
20230922,164500,115319676,1017,1017,1017,1017,0
20230922,164400,115319676,1017,1017,1017,1017,0
20230922,164300,115319676,1017,1017,1017,1017,0
20230922,164200,115319676,1017,1017,1017,1017,0
20230922,164100,115319676,1017,1017,1017,1017,0
20230922,164000,115319676,1017,1017,1017,1017,0
20230922,163900,115319676,1017,1017,1017,1017,0
20230922,163800,115319676,1017,1017,1017,1017,0
20230922,163700,115319676,1017,1017,1017,1017,0
20230922,163600,115319676,1017,1017,1017,1017,0
20230922,163500,115319676,1017,1017,1017,1017,0
20230922,163400,115319676,1017,1017,1017,1017,0
20230922,163300,115319676,1017,1017,1017,1017,0
20230922,163200,115319676,1017,1017,1017,1017,0
20230922,163100,115319676,1017,1017,1017,1017,0
20230922,163000,115319676,1017,1017,1017,1017,0
20230922,162900,115319676,1017,1017,1017,1017,0
20230922,162800,115319676,1017,1017,1017,1017,0
20230922,162700,115319676,1017,1017,1017,1017,0
20230922,162600,115319676,1017,1017,1017,1017,0
20230922,162500,115319676,1017,1017,1017,1017,0
20230922,162400,115319676,1017,1017,1017,1017,0
20230922,162300,115319676,1017,1017,1017,1017,0
20230922,162200,115319676,1017,1017,1017,1017,0
20230922,162100,115319676,1017,1017,1017,1017,0
20230922,162000,115319676,1017,1017,1017,1017,352
20230922,161900,115319676,1017,1017,1017,1017,0
20230922,161800,115319676,1017,1017,1017,1017,0
20230922,161700,115319676,1017,1017,1017,1017,0
20230922,161600,115319676,1017,1017,1017,1017,0
20230922,161500,115319676,1017,1017,1017,1017,0
20230922,161400,115319676,1017,1017,1017,1017,0
20230922,161300,115319676,1017,1017,1017,1017,0
20230922,161200,115319676,1017,1017,1017,1017,0
20230922,161100,115319676,1017,1017,1017,1017,0
20230922,161000,115319676,1017,1017,1017,1017,0
20230922,160900,115319676,1017,1017,1017,1017,0
20230922,160800,115319676,1017,1017,1017,1017,0
20230922,160700,115319676,1017,1017,1017,1017,0
20230922,160600,115319676,1017,1017,1017,1017,0
20230922,160500,115319676,1017,1017,1017,1017,0
20230922,160400,115319676,1017,1017,1017,1017,0
20230922,160300,115319676,1017,1017,1017,1017,0
20230922,160200,115319676,1017,1017,1017,1017,0
20230922,160100,115319676,1017,1017,1017,1017,0
20230922,160000,115319676,1017,1017,1017,1017,0
20230922,155900,115319676,1017,1017,1017,1017,0
20230922,155800,115319676,1017,1017,1017,1017,0
20230922,155700,115319676,1017,1017,1017,1017,0
20230922,155600,115319676,1017,1017,1017,1017,0
20230922,155500,115319676,1017,1017,1017,1017,0
20230922,155400,115319676,1017,1017,1017,1017,0
20230922,155300,115319676,1017,1017,1017,1017,0
20230922,155200,115319676,1017,1017,1017,1017,0
20230922,155100,115319676,1017,1017,1017,1017,0
20230922,155000,115319676,1017,1017,1017,1017,352
20230922,154900,115319676,1017,1017,1017,1017,0
20230922,154800,115319676,1017,1017,1017,1017,0
20230922,154700,115319676,1017,1017,1017,1017,0
20230922,154600,115319676,1017,1017,1017,1017,0
20230922,154500,115319676,1017,1017,1017,1017,0
20230922,154400,115319676,1017,1017,1017,1017,0
20230922,154300,115319676,1017,1017,1017,1017,0
20230922,154200,115319676,1017,1017,1017,1017,0
20230922,154100,115319676,1017,1017,1017,1017,0
20230922,154000,115319676,1017,1017,1017,1017,0
20230922,153900,115319676,1017,1017,1017,1017,0
20230922,153800,115319676,1017,1017,1017,1017,0
20230922,153700,115319676,1017,1017,1017,1017,0
20230922,153600,115319676,1017,1017,1017,1017,0
20230922,153500,115319676,1017,1017,1017,1017,0
20230922,153400,115319676,1017,1017,1017,1017,0
20230922,153300,115319676,1017,1017,1017,1017,0
20230922,153200,115319676,1017,1017,1017,1017,0
20230922,153100,115319676,1017,1017,1017,1017,0
20230922,153000,115319676,1017,1017,1017,1017,352
20230922,152900,114961692,1013,1013,1013,1013,0
20230922,152800,114961692,1013,1013,1013,1013,0
20230922,152700,114961692,1013,1013,1013,1013,0
20230922,152600,114961692,1013,1013,1013,1013,0
20230922,152500,114961692,1013,1013,1013,1013,0
20230922,152400,114961692,1013,1013,1013,1013,0
20230922,152300,114961692,1013,1013,1013,1013,0
20230922,152200,114961692,1013,1013,1013,1013,0
20230922,152100,114961692,1013,1013,1013,1013,0
20230922,152000,114961692,1013,1013,1013,1013,0
20230922,151900,114961692,1013,1014,1014,1013,217
20230922,151800,114741775,1014,1015,1015,1014,98
20230922,151700,114642308,1015,1015,1015,1015,1
20230922,151600,114641293,1015,1015,1015,1015,0
20230922,151500,114641293,1015,1015,1015,1015,0
20230922,151400,114641293,1015,1015,1015,1015,0
20230922,151300,114641293,1015,1015,1015,1015,0
20230922,151200,114641293,1015,1015,1015,1015,0
20230922,151100,114641293,1015,1015,1015,1015,0
20230922,151000,114641293,1015,1015,1015,1015,0
20230922,150900,114641293,1015,1015,1015,1015,0
20230922,150800,114641293,1015,1015,1015,1015,0
20230922,150700,114641293,1015,1015,1015,1015,0
20230922,150600,114641293,1015,1015,1015,1015,0
20230922,150500,114641293,1015,1015,1015,1015,0
20230922,150400,114641293,1015,1015,1015,1015,0
20230922,150300,114641293,1015,1015,1015,1015,0
20230922,150200,114641293,1015,1016,1016,1015,12500
20230922,150100,101953788,1016,1016,1016,1016,1
20230922,150000,101952772,1016,1016,1016,1016,0
20230922,145900,101952772,1016,1016,1016,1016,0
20230922,145800,101952772,1016,1016,1016,1016,0
20230922,145700,101952772,1016,1018,1018,1016,876
20230922,145600,101061014,1018,1018,1018,1018,0
20230922,145500,101061014,1018,1018,1018,1018,0
20230922,145400,101061014,1018,1018,1018,1018,0
20230922,145300,101061014,1018,1018,1018,1018,0
20230922,145200,101061014,1018,1018,1018,1018,1
20230922,145100,101059996,1018,1018,1018,1018,0
20230922,145000,101059996,1018,1018,1018,1018,0
20230922,144900,101059996,1018,1018,1018,1018,0
20230922,144800,101059996,1018,1018,1018,1018,2
20230922,144700,101057960,1018,1018,1018,1018,1
20230922,144600,101056942,1018,1018,1018,1018,0
20230922,144500,101056942,1018,1018,1018,1018,0
20230922,144400,101056942,1018,1018,1018,1018,0
20230922,144300,101056942,1018,1018,1018,1018,0
20230922,144200,101056942,1018,1018,1018,1018,0
20230922,144100,101056942,1018,1018,1018,1018,0
20230922,144000,101056942,1018,1018,1018,1018,0
20230922,143900,101056942,1018,1018,1018,1018,0
20230922,143800,101056942,1018,1018,1018,1018,0
20230922,143700,101056942,1018,1018,1018,1018,0
20230922,143600,101056942,1018,1018,1018,1018,0
20230922,143500,101056942,1018,1018,1018,1018,503
20230922,143400,100544888,1018,1018,1018,1018,0
20230922,143300,100544888,1018,1018,1018,1018,5
20230922,143200,100539798,1015,1015,1015,1015,16155
20230922,143100,84142473,1015,1015,1015,1015,0
20230922,143000,84142473,1015,1015,1015,1015,0
20230922,142900,84142473,1015,1015,1015,1015,0
20230922,142800,84142473,1015,1015,1015,1015,0
20230922,142700,84142473,1015,1015,1015,1015,0
20230922,142600,84142473,1015,1015,1015,1015,0
20230922,142500,84142473,1015,1015,1015,1015,1
20230922,142400,84141458,1015,1015,1015,1015,0
20230922,142300,84141458,1015,1015,1015,1015,14
20230922,142200,84127248,1015,1016,1016,1015,1427
20230922,142100,82678428,1016,1016,1016,1016,0
20230922,142000,82678428,1016,1016,1016,1016,0
20230922,141900,82678428,1016,1016,1016,1016,0
20230922,141800,82678428,1016,1016,1016,1016,0
20230922,141700,82678428,1016,1016,1016,1016,1
20230922,141600,82677412,1016,1016,1016,1016,0
20230922,141500,82677412,1016,1016,1016,1016,0
20230922,141400,82677412,1016,1016,1016,1016,0
20230922,141300,82677412,1016,1016,1016,1016,0
20230922,141200,82677412,1016,1016,1016,1016,0
20230922,141100,82677412,1016,1016,1016,1016,0
20230922,141000,82677412,1016,1016,1016,1016,0
20230922,140900,82677412,1016,1019,1019,1016,16
20230922,140800,82661138,1019,1019,1019,1019,0
20230922,140700,82661138,1019,1019,1019,1019,0
20230922,140600,82661138,1019,1019,1019,1019,0
20230922,140500,82661138,1019,1019,1019,1019,0
20230922,140400,82661138,1019,1019,1019,1019,2
20230922,140300,82659100,1016,1016,1016,1016,0
20230922,140200,82659100,1016,1016,1016,1016,0
20230922,140100,82659100,1016,1016,1016,1016,0
20230922,140000,82659100,1016,1016,1016,1016,0
20230922,135900,82659100,1016,1016,1016,1016,0
20230922,135800,82659100,1016,1016,1016,1016,0
20230922,135700,82659100,1016,1016,1016,1016,0
20230922,135600,82659100,1016,1016,1016,1016,0
20230922,135500,82659100,1016,1016,1016,1016,20
20230922,135400,82638780,1016,1016,1016,1016,0
20230922,135300,82638780,1016,1016,1016,1016,0
20230922,135200,82638780,1016,1016,1016,1016,0
20230922,135100,82638780,1016,1016,1016,1016,0
20230922,135000,82638780,1016,1016,1016,1016,0
20230922,134900,82638780,1016,1016,1016,1016,0
20230922,134800,82638780,1016,1016,1016,1016,0
20230922,134700,82638780,1016,1016,1016,1016,0
20230922,134600,82638780,1016,1016,1016,1016,0
20230922,134500,82638780,1016,1016,1016,1016,1
20230922,134400,82637764,1016,1016,1016,1016,0
20230922,134300,82637764,1016,1016,1016,1016,0
20230922,134200,82637764,1016,1016,1016,1016,0
20230922,134100,82637764,1016,1016,1016,1016,1
20230922,134000,82636748,1019,1019,1019,1019,1
20230922,133900,82635729,1019,1019,1019,1019,0
20230922,133800,82635729,1019,1019,1019,1019,1
20230922,133700,82634710,1016,1016,1016,1016,0
20230922,133600,82634710,1016,1016,1016,1016,0
20230922,133500,82634710,1016,1016,1016,1016,1
20230922,133400,82633694,1019,1019,1019,1019,0
20230922,133300,82633694,1019,1019,1019,1019,0
20230922,133200,82633694,1019,1019,1019,1019,0
20230922,133100,82633694,1019,1019,1019,1019,0
20230922,133000,82633694,1019,1019,1019,1019,0
20230922,132900,82633694,1019,1019,1019,1019,1
20230922,132800,82632675,1019,1019,1019,1019,0
20230922,132700,82632675,1019,1019,1019,1019,0
20230922,132600,82632675,1019,1019,1019,1019,0
20230922,132500,82632675,1019,1019,1019,1019,0
20230922,132400,82632675,1019,1019,1019,1019,0
20230922,132300,82632675,1019,1019,1019,1019,0
20230922,132200,82632675,1019,1019,1019,1019,7
20230922,132100,82625542,1015,1015,1015,1015,0
20230922,132000,82625542,1015,1015,1015,1015,0
20230922,131900,82625542,1015,1015,1015,1015,0
20230922,131800,82625542,1015,1015,1015,1015,1050
20230922,131700,81559792,1020,1020,1020,1020,0
20230922,131600,81559792,1020,1020,1020,1020,0
20230922,131500,81559792,1020,1020,1020,1020,128
20230922,131400,81429232,1020,1020,1020,1020,0
20230922,131300,81429232,1020,1020,1020,1020,0
20230922,131200,81429232,1020,1020,1020,1020,0
20230922,131100,81429232,1020,1020,1020,1020,0
20230922,131000,81429232,1020,1020,1020,1020,0
20230922,130900,81429232,1020,1020,1020,1020,10
20230922,130800,81419032,1020,1020,1020,1020,9
20230922,130700,81409852,1020,1020,1020,1020,0
20230922,130600,81409852,1020,1020,1020,1020,0
20230922,130500,81409852,1020,1020,1020,1020,0
20230922,130400,81409852,1020,1020,1020,1020,0
20230922,130300,81409852,1020,1020,1020,1020,0
20230922,130200,81409852,1020,1020,1020,1020,0
20230922,130100,81409852,1020,1020,1020,1020,0
20230922,130000,81409852,1020,1020,1020,1020,0
20230922,125900,81409852,1020,1020,1020,1020,0
20230922,125800,81409852,1020,1020,1020,1020,4
20230922,125700,81405772,1020,1020,1020,1020,0
20230922,125600,81405772,1020,1020,1020,1020,0
20230922,125500,81405772,1020,1020,1020,1020,0
20230922,125400,81405772,1020,1020,1020,1020,0
20230922,125300,81405772,1020,1020,1020,1020,0
20230922,125200,81405772,1020,1020,1020,1020,0
20230922,125100,81405772,1020,1020,1020,1020,0
20230922,125000,81405772,1020,1020,1020,1020,10
20230922,124900,81395572,1015,1015,1015,1015,0
20230922,124800,81395572,1015,1015,1015,1015,0
20230922,124700,81395572,1015,1015,1015,1015,0
20230922,124600,81395572,1015,1015,1015,1015,244
20230922,124500,81147912,1014,1014,1014,1014,0
20230922,124400,81147912,1014,1018,1020,1014,2055
20230922,124300,79052412,1014,1014,1014,1014,0
20230922,124200,79052412,1014,1014,1014,1014,0
20230922,124100,79052412,1014,1014,1014,1014,0
20230922,124000,79052412,1014,1014,1014,1014,0
20230922,123900,79052412,1014,1014,1014,1014,0
20230922,123800,79052412,1014,1015,1015,1014,791
20230922,123700,78249571,1015,1018,1020,1015,18305
20230922,123600,59667383,1020,1018,1020,1018,12
20230922,123500,59655165,1018,1020,1020,1018,311
20230922,123400,59337967,1019,1019,1019,1019,0
20230922,123300,59337967,1019,1019,1019,1019,0
20230922,123200,59337967,1019,1019,1019,1019,0
20230922,123100,59337967,1019,1019,1019,1019,1
20230922,123000,59336948,1019,1019,1019,1019,0
20230922,122900,59336948,1019,1019,1019,1019,1
20230922,122800,59335929,1019,1019,1019,1019,0
20230922,122700,59335929,1019,1019,1019,1019,0
20230922,122600,59335929,1019,1019,1019,1019,0
20230922,122500,59335929,1019,1019,1019,1019,0
20230922,122400,59335929,1019,1019,1019,1019,0
20230922,122300,59335929,1019,1019,1019,1019,0
20230922,122200,59335929,1019,1019,1019,1019,0
20230922,122100,59335929,1019,1019,1019,1019,0
20230922,122000,59335929,1019,1019,1019,1019,0
20230922,121900,59335929,1019,1022,1022,1019,956
20230922,121800,58360322,1020,1020,1020,1020,7
20230922,121700,58353182,1020,1020,1020,1020,10
20230922,121600,58342982,1020,1020,1020,1020,185
20230922,121500,58154282,1020,1020,1020,1020,87
20230922,121400,58065542,1024,1024,1024,1024,855
20230922,121300,57190022,1026,1026,1026,1026,0
20230922,121200,57190022,1026,1026,1026,1026,0
20230922,121100,57190022,1026,1026,1026,1026,0
20230922,121000,57190022,1026,1026,1026,1026,0
20230922,120900,57190022,1026,1022,1026,1022,3552
20230922,120800,53549017,1022,1022,1022,1022,3
20230922,120700,53545951,1020,1019,1020,1019,409
20230922,120600,53128806,1019,1019,1019,1019,0
20230922,120500,53128806,1019,1019,1019,1019,0
20230922,120400,53128806,1019,1019,1019,1019,7
20230922,120300,53121673,1019,1019,1019,1019,0
20230922,120200,53121673,1019,1019,1019,1019,0
20230922,120100,53121673,1019,1019,1019,1019,0
20230922,120000,53121673,1019,1019,1019,1019,2
20230922,115900,53119635,1019,1019,1019,1019,1
20230922,115800,53118616,1015,1015,1015,1015,0
20230922,115700,53118616,1015,1015,1015,1015,0
20230922,115600,53118616,1015,1015,1015,1015,0
20230922,115500,53118616,1015,1015,1015,1015,0
20230922,115400,53118616,1015,1015,1015,1015,0
20230922,115300,53118616,1015,1019,1019,1015,2
20230922,115200,53116582,1015,1015,1015,1015,0
20230922,115100,53116582,1015,1015,1015,1015,0
20230922,115000,53116582,1015,1015,1015,1015,0
20230922,114900,53116582,1015,1015,1015,1015,0
20230922,114800,53116582,1015,1015,1015,1015,0
20230922,114700,53116582,1015,1015,1015,1015,0
20230922,114600,53116582,1015,1015,1015,1015,0
20230922,114500,53116582,1015,1015,1015,1015,0
20230922,114400,53116582,1015,1015,1015,1015,0
20230922,114300,53116582,1015,1015,1015,1015,0
20230922,114200,53116582,1015,1016,1016,1015,414
20230922,114100,52695972,1018,1018,1018,1018,0
20230922,114000,52695972,1018,1018,1018,1018,1
20230922,113900,52694954,1016,1016,1016,1016,0
20230922,113800,52694954,1016,1016,1016,1016,0
20230922,113700,52694954,1016,1016,1016,1016,0
20230922,113600,52694954,1016,1016,1016,1016,0
20230922,113500,52694954,1016,1016,1016,1016,0
20230922,113400,52694954,1016,1016,1016,1016,0
20230922,113300,52694954,1016,1016,1016,1016,0
20230922,113200,52694954,1016,1016,1016,1016,2199
20230922,113100,50460770,1019,1019,1019,1019,0
20230922,113000,50460770,1019,1019,1019,1019,1
20230922,112900,50459751,1018,1018,1018,1018,0
20230922,112800,50459751,1018,1018,1018,1018,1000
20230922,112700,49441751,1018,1017,1018,1017,2
20230922,112600,49439716,1018,1018,1018,1018,0
20230922,112500,49439716,1018,1018,1018,1018,0
20230922,112400,49439716,1018,1018,1018,1018,0
20230922,112300,49439716,1018,1018,1018,1018,0
20230922,112200,49439716,1018,1018,1018,1018,0
20230922,112100,49439716,1018,1018,1018,1018,0
20230922,112000,49439716,1018,1018,1018,1018,0
20230922,111900,49439716,1018,1018,1018,1018,0
20230922,111800,49439716,1018,1018,1018,1018,3
20230922,111700,49436662,1018,1018,1018,1018,0
20230922,111600,49436662,1018,1018,1018,1018,0
20230922,111500,49436662,1018,1015,1018,1015,2
20230922,111400,49434629,1018,1018,1018,1018,0
20230922,111300,49434629,1018,1018,1018,1018,496
20230922,111200,48929701,1018,1018,1018,1018,0
20230922,111100,48929701,1018,1018,1018,1018,0
20230922,111000,48929701,1018,1018,1018,1018,0
20230922,110900,48929701,1018,1018,1018,1018,0
20230922,110800,48929701,1018,1018,1018,1018,0
20230922,110700,48929701,1018,1015,1018,1015,2
20230922,110600,48927668,1018,1018,1018,1018,0
20230922,110500,48927668,1018,1018,1018,1018,0
20230922,110400,48927668,1018,1018,1018,1018,0
20230922,110300,48927668,1018,1018,1018,1018,0
20230922,110200,48927668,1018,1018,1018,1018,3
20230922,110100,48924614,1018,1018,1018,1018,0
20230922,110000,48924614,1018,1018,1018,1018,0
20230922,105900,48924614,1018,1018,1018,1018,0
20230922,105800,48924614,1018,1018,1018,1018,0
20230922,105700,48924614,1018,1018,1018,1018,0
20230922,105600,48924614,1018,1018,1018,1018,0
20230922,105500,48924614,1018,1018,1018,1018,1
20230922,105400,48923596,1019,1019,1019,1019,0
20230922,105300,48923596,1019,1019,1019,1019,2
20230922,105200,48921558,1019,1018,1019,1018,99
20230922,105100,48820775,1018,1018,1018,1018,0
20230922,105000,48820775,1018,1018,1018,1018,0
20230922,104900,48820775,1018,1018,1018,1018,0
20230922,104800,48820775,1018,1018,1018,1018,0
20230922,104700,48820775,1018,1018,1018,1018,1
20230922,104600,48819757,1019,1015,1019,1015,1039
20230922,104500,47765168,1015,1015,1015,1015,0
20230922,104400,47765168,1015,1015,1015,1015,0
20230922,104300,47765168,1015,1015,1015,1015,0
20230922,104200,47765168,1015,1015,1015,1015,0
20230922,104100,47765168,1015,1015,1015,1015,0
20230922,104000,47765168,1015,1015,1015,1015,2
20230922,103900,47763138,1015,1015,1015,1015,0
20230922,103800,47763138,1015,1015,1015,1015,0
20230922,103700,47763138,1015,1015,1015,1015,3
20230922,103600,47760093,1015,1015,1015,1015,21
20230922,103500,47738778,1015,1013,1015,1013,51
20230922,103400,47687113,1015,1015,1015,1015,0
20230922,103300,47687113,1015,1015,1015,1015,0
20230922,103200,47687113,1015,1014,1015,1014,15
20230922,103100,47671902,1015,1015,1015,1014,10
20230922,103000,47661760,1014,1014,1015,1014,91
20230922,102900,47569485,1014,1013,1014,1013,14
20230922,102800,47555291,1014,1013,1014,1013,2
20230922,102700,47553264,1014,1014,1014,1013,44
20230922,102600,47508649,1014,1014,1014,1014,0
20230922,102500,47508649,1014,1014,1014,1014,0
20230922,102400,47508649,1014,1013,1014,1013,5
20230922,102300,47503583,1013,1013,1013,1013,0
20230922,102200,47503583,1013,1013,1013,1013,1
20230922,102100,47502570,1013,1013,1013,1013,1
20230922,102000,47501557,1012,1012,1012,1012,45
20230922,101900,47456017,1013,1013,1013,1013,700
20230922,101800,46746917,1013,1013,1013,1013,2
20230922,101700,46744891,1013,1013,1013,1013,0
20230922,101600,46744891,1013,1012,1013,1012,59
20230922,101500,46685182,1012,1012,1012,1012,0
20230922,101400,46685182,1012,1012,1012,1012,0
20230922,101300,46685182,1012,1012,1013,1010,2600
20230922,101200,44051983,1012,1012,1012,1012,0
20230922,101100,44051983,1012,1012,1012,1012,0
20230922,101000,44051983,1012,1010,1012,1010,44
20230922,100900,44007539,1013,1013,1013,1013,0
20230922,100800,44007539,1013,1013,1013,1013,0
20230922,100700,44007539,1013,1013,1013,1013,0
20230922,100600,44007539,1013,1013,1013,1013,99
20230922,100500,43907252,1013,1012,1013,1012,2001
20230922,100400,41881784,1012,1012,1012,1012,100
20230922,100300,41780584,1012,1012,1012,1012,0
20230922,100200,41780584,1012,1012,1012,1012,8
20230922,100100,41772488,1012,1012,1012,1012,1
20230922,100000,41771476,1010,1010,1010,1010,581
20230922,095900,41184666,1012,1012,1012,1012,9
20230922,095800,41175558,1012,1012,1012,1012,0
20230922,095700,41175558,1012,1010,1012,1010,61
20230922,095600,41113946,1010,1010,1010,1010,0
20230922,095500,41113946,1010,1010,1010,1010,50
20230922,095400,41063446,1010,1010,1010,1010,0
20230922,095300,41063446,1010,1010,1010,1010,0
20230922,095200,41063446,1010,1010,1010,1010,15
20230922,095100,41048296,1012,1012,1012,1012,0
20230922,095000,41048296,1012,1012,1012,1012,0
20230922,094900,41048296,1012,1012,1012,1010,387
20230922,094800,40657224,1012,1012,1012,1012,0
20230922,094700,40657224,1012,1012,1012,1012,1
20230922,094600,40656212,1010,1011,1011,1010,51
20230922,094500,40604700,1012,1010,1012,1010,3
20230922,094400,40601668,1013,1013,1013,1013,0
20230922,094300,40601668,1013,1013,1013,1013,0
20230922,094200,40601668,1013,1013,1013,1013,1
20230922,094100,40600655,1010,1013,1013,1010,702
20230922,094000,39891623,1013,1013,1013,1013,0
20230922,093900,39891623,1013,1013,1013,1013,1
20230922,093800,39890610,1009,1013,1013,1009,27
20230922,093700,39863319,1013,1013,1013,1013,0
20230922,093600,39863319,1013,1013,1013,1013,1
20230922,093500,39862306,1013,1013,1013,1013,8
20230922,093400,39854202,1013,1009,1013,1009,207
20230922,093300,39645291,1008,1007,1008,1007,1002
20230922,093200,38635840,1007,1007,1007,1007,36
20230922,093100,38599588,1008,1008,1008,1008,2
20230922,093000,38597572,1008,1009,1009,1008,1504
20230922,092900,37080539,1011,1005,1011,1005,14004
20230922,092800,23006513,1005,1005,1005,1004,984
20230922,092700,22018550,1005,1008,1011,1005,7641
20230922,092600,14325030,1011,1011,1011,1009,1265
20230922,092500,13048615,1011,1012,1012,1009,6726
20230922,092400,6249940,1015,1014,1015,1014,12
20230922,092300,6237771,1015,1015,1015,1015,19
20230922,092200,6218486,1015,1015,1015,1015,16
20230922,092100,6202246,1015,1015,1015,1015,224
20230922,092000,5974886,1015,1015,1015,1015,0
20230922,091900,5974886,1015,1015,1015,1015,1
20230922,091800,5973871,1019,1019,1019,1019,0
20230922,091700,5973871,1019,1014,1019,1014,32
20230922,091600,5941418,1014,1013,1014,1013,50
20230922,091500,5890767,1013,1013,1013,1013,1
20230922,091400,5889754,1013,1013,1013,1013,1
20230922,091300,5888741,1013,1011,1013,1010,538
20230922,091200,5345034,1011,1009,1011,1009,1602
20230922,091100,3727612,1011,1013,1013,1011,1989
20230922,091000,1715657,1014,1014,1014,1014,0
20230922,090900,1715657,1014,1013,1019,1013,530
20230922,090800,1178240,1013,1010,1013,1010,43
20230922,090700,1134755,1010,1010,1010,1010,41
20230922,090600,1093345,1010,1010,1010,1010,8
20230922,090500,1085265,1011,1011,1011,1011,1
20230922,090400,1084254,1011,1010,1011,1009,317
20230922,090300,764123,1012,1012,1012,1012,0
20230922,090200,764123,1012,1012,1012,1012,734
20230922,090100,21315,1015,1015,1015,1015,0
20230922,090000,21315,1015,1015,1015,1015,21