KissMeData/225430/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,201800,47713692,1176,1176,1176,1176,12
20230918,201700,47713692,1176,1176,1176,1176,0
20230918,201600,47713692,1176,1176,1176,1176,0
20230918,201500,47713692,1176,1176,1176,1176,0
20230918,201400,47713692,1176,1176,1176,1176,0
20230918,201300,47713692,1176,1176,1176,1176,0
20230918,201200,47713692,1176,1176,1176,1176,0
20230918,201100,47713692,1176,1176,1176,1176,0
20230918,201000,47713692,1176,1176,1176,1176,0
20230918,200900,47713692,1176,1176,1176,1176,0
20230918,200800,47713692,1176,1176,1176,1176,0
20230918,200700,47713692,1176,1176,1176,1176,0
20230918,200600,47713692,1176,1176,1176,1176,0
20230918,200500,47713692,1176,1176,1176,1176,0
20230918,200400,47713692,1176,1176,1176,1176,0
20230918,200300,47713692,1176,1176,1176,1176,0
20230918,200200,47713692,1176,1176,1176,1176,0
20230918,200100,47713692,1176,1176,1176,1176,0
20230918,200000,47713692,1176,1176,1176,1176,0
20230918,195900,47713692,1176,1176,1176,1176,0
20230918,195800,47713692,1176,1176,1176,1176,0
20230918,195700,47713692,1176,1176,1176,1176,0
20230918,195600,47713692,1176,1176,1176,1176,0
20230918,195500,47713692,1176,1176,1176,1176,0
20230918,195400,47713692,1176,1176,1176,1176,0
20230918,195300,47713692,1176,1176,1176,1176,0
20230918,195200,47713692,1176,1176,1176,1176,0
20230918,195100,47713692,1176,1176,1176,1176,0
20230918,195000,47713692,1176,1176,1176,1176,0
20230918,194900,47713692,1176,1176,1176,1176,0
20230918,194800,47713692,1176,1176,1176,1176,12
20230918,194700,47713692,1176,1176,1176,1176,0
20230918,194600,47713692,1176,1176,1176,1176,0
20230918,194500,47713692,1176,1176,1176,1176,0
20230918,194400,47713692,1176,1176,1176,1176,0
20230918,194300,47713692,1176,1176,1176,1176,0
20230918,194200,47713692,1176,1176,1176,1176,0
20230918,194100,47713692,1176,1176,1176,1176,0
20230918,194000,47713692,1176,1176,1176,1176,0
20230918,193900,47713692,1176,1176,1176,1176,0
20230918,193800,47713692,1176,1176,1176,1176,0
20230918,193700,47713692,1176,1176,1176,1176,0
20230918,193600,47713692,1176,1176,1176,1176,0
20230918,193500,47713692,1176,1176,1176,1176,0
20230918,193400,47713692,1176,1176,1176,1176,0
20230918,193300,47713692,1176,1176,1176,1176,0
20230918,193200,47713692,1176,1176,1176,1176,0
20230918,193100,47713692,1176,1176,1176,1176,0
20230918,193000,47713692,1176,1176,1176,1176,0
20230918,192900,47713692,1176,1176,1176,1176,0
20230918,192800,47713692,1176,1176,1176,1176,0
20230918,192700,47713692,1176,1176,1176,1176,0
20230918,192600,47713692,1176,1176,1176,1176,0
20230918,192500,47713692,1176,1176,1176,1176,0
20230918,192400,47713692,1176,1176,1176,1176,0
20230918,192300,47713692,1176,1176,1176,1176,0
20230918,192200,47713692,1176,1176,1176,1176,0
20230918,192100,47713692,1176,1176,1176,1176,0
20230918,192000,47713692,1176,1176,1176,1176,0
20230918,191900,47713692,1176,1176,1176,1176,0
20230918,191800,47713692,1176,1176,1176,1176,12
20230918,191700,47713692,1176,1176,1176,1176,0
20230918,191600,47713692,1176,1176,1176,1176,0
20230918,191500,47713692,1176,1176,1176,1176,0
20230918,191400,47713692,1176,1176,1176,1176,0
20230918,191300,47713692,1176,1176,1176,1176,0
20230918,191200,47713692,1176,1176,1176,1176,0
20230918,191100,47713692,1176,1176,1176,1176,0
20230918,191000,47713692,1176,1176,1176,1176,0
20230918,190900,47713692,1176,1176,1176,1176,0
20230918,190800,47713692,1176,1176,1176,1176,0
20230918,190700,47713692,1176,1176,1176,1176,0
20230918,190600,47713692,1176,1176,1176,1176,0
20230918,190500,47713692,1176,1176,1176,1176,0
20230918,190400,47713692,1176,1176,1176,1176,0
20230918,190300,47713692,1176,1176,1176,1176,0
20230918,190200,47713692,1176,1176,1176,1176,0
20230918,190100,47713692,1176,1176,1176,1176,0
20230918,190000,47713692,1176,1176,1176,1176,0
20230918,185900,47713692,1176,1176,1176,1176,0
20230918,185800,47713692,1176,1176,1176,1176,0
20230918,185700,47713692,1176,1176,1176,1176,0
20230918,185600,47713692,1176,1176,1176,1176,0
20230918,185500,47713692,1176,1176,1176,1176,0
20230918,185400,47713692,1176,1176,1176,1176,0
20230918,185300,47713692,1176,1176,1176,1176,0
20230918,185200,47713692,1176,1176,1176,1176,0
20230918,185100,47713692,1176,1176,1176,1176,0
20230918,185000,47713692,1176,1176,1176,1176,0
20230918,184900,47713692,1176,1176,1176,1176,0
20230918,184800,47713692,1176,1176,1176,1176,12
20230918,184700,47713692,1176,1176,1176,1176,0
20230918,184600,47713692,1176,1176,1176,1176,0
20230918,184500,47713692,1176,1176,1176,1176,0
20230918,184400,47713692,1176,1176,1176,1176,0
20230918,184300,47713692,1176,1176,1176,1176,0
20230918,184200,47713692,1176,1176,1176,1176,0
20230918,184100,47713692,1176,1176,1176,1176,0
20230918,184000,47713692,1176,1176,1176,1176,0
20230918,183900,47713692,1176,1176,1176,1176,0
20230918,183800,47713692,1176,1176,1176,1176,0
20230918,183700,47713692,1176,1176,1176,1176,0
20230918,183600,47713692,1176,1176,1176,1176,0
20230918,183500,47713692,1176,1176,1176,1176,0
20230918,183400,47713692,1176,1176,1176,1176,0
20230918,183300,47713692,1176,1176,1176,1176,0
20230918,183200,47713692,1176,1176,1176,1176,0
20230918,183100,47713692,1176,1176,1176,1176,0
20230918,183000,47713692,1176,1176,1176,1176,0
20230918,182900,47713692,1176,1176,1176,1176,0
20230918,182800,47713692,1176,1176,1176,1176,0
20230918,182700,47713692,1176,1176,1176,1176,0
20230918,182600,47713692,1176,1176,1176,1176,0
20230918,182500,47713692,1176,1176,1176,1176,0
20230918,182400,47713692,1176,1176,1176,1176,0
20230918,182300,47713692,1176,1176,1176,1176,0
20230918,182200,47713692,1176,1176,1176,1176,0
20230918,182100,47713692,1176,1176,1176,1176,0
20230918,182000,47713692,1176,1176,1176,1176,0
20230918,181900,47713692,1176,1176,1176,1176,0
20230918,181800,47713692,1176,1176,1176,1176,12
20230918,181700,47713692,1176,1176,1176,1176,0
20230918,181600,47713692,1176,1176,1176,1176,0
20230918,181500,47713692,1176,1176,1176,1176,0
20230918,181400,47713692,1176,1176,1176,1176,0
20230918,181300,47713692,1176,1176,1176,1176,0
20230918,181200,47713692,1176,1176,1176,1176,0
20230918,181100,47713692,1176,1176,1176,1176,0
20230918,181000,47713692,1176,1176,1176,1176,0
20230918,180900,47713692,1176,1176,1176,1176,0
20230918,180800,47713692,1176,1176,1176,1176,0
20230918,180700,47713692,1176,1176,1176,1176,0
20230918,180600,47713692,1176,1176,1176,1176,0
20230918,180500,47713692,1176,1176,1176,1176,0
20230918,180400,47713692,1176,1176,1176,1176,0
20230918,180300,47713692,1176,1176,1176,1176,0
20230918,180200,47713692,1176,1176,1176,1176,0
20230918,180100,47713692,1176,1176,1176,1176,0
20230918,180000,47713692,1176,1176,1176,1176,0
20230918,175900,47713692,1176,1176,1176,1176,0
20230918,175800,47713692,1176,1176,1176,1176,0
20230918,175700,47713692,1176,1176,1176,1176,0
20230918,175600,47713692,1176,1176,1176,1176,0
20230918,175500,47713692,1176,1176,1176,1176,0
20230918,175400,47713692,1176,1176,1176,1176,0
20230918,175300,47713692,1176,1176,1176,1176,0
20230918,175200,47713692,1176,1176,1176,1176,0
20230918,175100,47713692,1176,1176,1176,1176,0
20230918,175000,47713692,1176,1176,1176,1176,0
20230918,174900,47713692,1176,1176,1176,1176,0
20230918,174800,47713692,1176,1176,1176,1176,12
20230918,174700,47713692,1176,1176,1176,1176,0
20230918,174600,47713692,1176,1176,1176,1176,0
20230918,174500,47713692,1176,1176,1176,1176,0
20230918,174400,47713692,1176,1176,1176,1176,0
20230918,174300,47713692,1176,1176,1176,1176,0
20230918,174200,47713692,1176,1176,1176,1176,0
20230918,174100,47713692,1176,1176,1176,1176,0
20230918,174000,47713692,1176,1176,1176,1176,0
20230918,173900,47713692,1176,1176,1176,1176,0
20230918,173800,47713692,1176,1176,1176,1176,0
20230918,173700,47713692,1176,1176,1176,1176,0
20230918,173600,47713692,1176,1176,1176,1176,0
20230918,173500,47713692,1176,1176,1176,1176,0
20230918,173400,47713692,1176,1176,1176,1176,0
20230918,173300,47713692,1176,1176,1176,1176,0
20230918,173200,47713692,1176,1176,1176,1176,0
20230918,173100,47713692,1176,1176,1176,1176,0
20230918,173000,47713692,1176,1176,1176,1176,0
20230918,172900,47713692,1176,1176,1176,1176,0
20230918,172800,47713692,1176,1176,1176,1176,0
20230918,172700,47713692,1176,1176,1176,1176,0
20230918,172600,47713692,1176,1176,1176,1176,0
20230918,172500,47713692,1176,1176,1176,1176,0
20230918,172400,47713692,1176,1176,1176,1176,0
20230918,172300,47713692,1176,1176,1176,1176,0
20230918,172200,47713692,1176,1176,1176,1176,0
20230918,172100,47713692,1176,1176,1176,1176,0
20230918,172000,47713692,1176,1176,1176,1176,0
20230918,171900,47713692,1176,1176,1176,1176,0
20230918,171800,47713692,1176,1176,1176,1176,12
20230918,171700,47713692,1176,1176,1176,1176,0
20230918,171600,47713692,1176,1176,1176,1176,0
20230918,171500,47713692,1176,1176,1176,1176,0
20230918,171400,47713692,1176,1176,1176,1176,0
20230918,171300,47713692,1176,1176,1176,1176,0
20230918,171200,47713692,1176,1176,1176,1176,0
20230918,171100,47713692,1176,1176,1176,1176,0
20230918,171000,47713692,1176,1176,1176,1176,0
20230918,170900,47713692,1176,1176,1176,1176,0
20230918,170800,47713692,1176,1176,1176,1176,0
20230918,170700,47713692,1176,1176,1176,1176,0
20230918,170600,47713692,1176,1176,1176,1176,0
20230918,170500,47713692,1176,1176,1176,1176,0
20230918,170400,47713692,1176,1176,1176,1176,0
20230918,170300,47713692,1176,1176,1176,1176,0
20230918,170200,47713692,1176,1176,1176,1176,0
20230918,170100,47713692,1176,1176,1176,1176,0
20230918,170000,47713692,1176,1176,1176,1176,0
20230918,165900,47713692,1176,1176,1176,1176,0
20230918,165800,47713692,1176,1176,1176,1176,0
20230918,165700,47713692,1176,1176,1176,1176,0
20230918,165600,47713692,1176,1176,1176,1176,0
20230918,165500,47713692,1176,1176,1176,1176,0
20230918,165400,47713692,1176,1176,1176,1176,0
20230918,165300,47713692,1176,1176,1176,1176,0
20230918,165200,47713692,1176,1176,1176,1176,0
20230918,165100,47713692,1176,1176,1176,1176,0
20230918,165000,47713692,1176,1176,1176,1176,0
20230918,164900,47713692,1176,1176,1176,1176,0
20230918,164800,47713692,1176,1176,1176,1176,12
20230918,164700,47713692,1176,1176,1176,1176,0
20230918,164600,47713692,1176,1176,1176,1176,0
20230918,164500,47713692,1176,1176,1176,1176,0
20230918,164400,47713692,1176,1176,1176,1176,0
20230918,164300,47713692,1176,1176,1176,1176,0
20230918,164200,47713692,1176,1176,1176,1176,0
20230918,164100,47713692,1176,1176,1176,1176,0
20230918,164000,47713692,1176,1176,1176,1176,0
20230918,163900,47713692,1176,1176,1176,1176,0
20230918,163800,47713692,1176,1176,1176,1176,0
20230918,163700,47713692,1176,1176,1176,1176,0
20230918,163600,47713692,1176,1176,1176,1176,0
20230918,163500,47713692,1176,1176,1176,1176,0
20230918,163400,47713692,1176,1176,1176,1176,0
20230918,163300,47713692,1176,1176,1176,1176,0
20230918,163200,47713692,1176,1176,1176,1176,0
20230918,163100,47713692,1176,1176,1176,1176,0
20230918,163000,47713692,1176,1176,1176,1176,0
20230918,162900,47713692,1176,1176,1176,1176,0
20230918,162800,47713692,1176,1176,1176,1176,0
20230918,162700,47713692,1176,1176,1176,1176,0
20230918,162600,47713692,1176,1176,1176,1176,0
20230918,162500,47713692,1176,1176,1176,1176,0
20230918,162400,47713692,1176,1176,1176,1176,0
20230918,162300,47713692,1176,1176,1176,1176,0
20230918,162200,47713692,1176,1176,1176,1176,0
20230918,162100,47713692,1176,1176,1176,1176,0
20230918,162000,47713692,1176,1176,1176,1176,0
20230918,161900,47713692,1176,1176,1176,1176,0
20230918,161800,47713692,1176,1176,1176,1176,12
20230918,161700,47713692,1176,1176,1176,1176,0
20230918,161600,47713692,1176,1176,1176,1176,0
20230918,161500,47713692,1176,1176,1176,1176,0
20230918,161400,47713692,1176,1176,1176,1176,0
20230918,161300,47713692,1176,1176,1176,1176,0
20230918,161200,47713692,1176,1176,1176,1176,0
20230918,161100,47713692,1176,1176,1176,1176,0
20230918,161000,47713692,1176,1176,1176,1176,0
20230918,160900,47713692,1176,1176,1176,1176,0
20230918,160800,47713692,1176,1176,1176,1176,0
20230918,160700,47713692,1176,1176,1176,1176,0
20230918,160600,47713692,1176,1176,1176,1176,0
20230918,160500,47713692,1176,1176,1176,1176,0
20230918,160400,47713692,1176,1176,1176,1176,0
20230918,160300,47713692,1176,1176,1176,1176,0
20230918,160200,47713692,1176,1176,1176,1176,0
20230918,160100,47713692,1176,1176,1176,1176,0
20230918,160000,47713692,1176,1176,1176,1176,0
20230918,155900,47713692,1176,1176,1176,1176,0
20230918,155800,47713692,1176,1176,1176,1176,0
20230918,155700,47713692,1176,1176,1176,1176,0
20230918,155600,47713692,1176,1176,1176,1176,0
20230918,155500,47713692,1176,1176,1176,1176,0
20230918,155400,47713692,1176,1176,1176,1176,0
20230918,155300,47713692,1176,1176,1176,1176,0
20230918,155200,47713692,1176,1176,1176,1176,0
20230918,155100,47713692,1176,1176,1176,1176,0
20230918,155000,47713692,1176,1176,1176,1176,0
20230918,154900,47713692,1176,1176,1176,1176,0
20230918,154800,47713692,1176,1176,1176,1176,12
20230918,154700,47713692,1176,1176,1176,1176,0
20230918,154600,47713692,1176,1176,1176,1176,0
20230918,154500,47713692,1176,1176,1176,1176,0
20230918,154400,47713692,1176,1176,1176,1176,0
20230918,154300,47713692,1176,1176,1176,1176,0
20230918,154200,47713692,1176,1176,1176,1176,0
20230918,154100,47713692,1176,1176,1176,1176,0
20230918,154000,47713692,1176,1176,1176,1176,0
20230918,153900,47713692,1176,1176,1176,1176,0
20230918,153800,47713692,1176,1176,1176,1176,0
20230918,153700,47713692,1176,1176,1176,1176,0
20230918,153600,47713692,1176,1176,1176,1176,0
20230918,153500,47713692,1176,1176,1176,1176,0
20230918,153400,47713692,1176,1176,1176,1176,0
20230918,153300,47713692,1176,1176,1176,1176,0
20230918,153200,47713692,1176,1176,1176,1176,0
20230918,153100,47713692,1176,1176,1176,1176,0
20230918,153000,47713692,1176,1176,1176,1176,12
20230918,152900,47699580,1171,1171,1171,1171,0
20230918,152800,47699580,1171,1171,1171,1171,0
20230918,152700,47699580,1171,1171,1171,1171,0
20230918,152600,47699580,1171,1171,1171,1171,0
20230918,152500,47699580,1171,1171,1171,1171,0
20230918,152400,47699580,1171,1171,1171,1171,0
20230918,152300,47699580,1171,1171,1171,1171,0
20230918,152200,47699580,1171,1171,1171,1171,0
20230918,152100,47699580,1171,1171,1171,1171,0
20230918,152000,47699580,1171,1171,1171,1171,0
20230918,151900,47699580,1171,1171,1171,1171,0
20230918,151800,47699580,1171,1171,1171,1171,17
20230918,151700,47679673,1171,1172,1172,1171,17
20230918,151600,47659765,1177,1177,1177,1171,20
20230918,151500,47636320,1172,1172,1172,1172,17
20230918,151400,47616396,1172,1172,1172,1172,18
20230918,151300,47595300,1172,1172,1172,1172,17
20230918,151200,47575376,1172,1172,1172,1172,17
20230918,151100,47555452,1172,1172,1172,1172,18
20230918,151000,47534356,1172,1172,1172,1172,17
20230918,150900,47514432,1172,1172,1172,1172,18
20230918,150800,47493336,1172,1172,1172,1172,17
20230918,150700,47473412,1171,1172,1172,1171,4291
20230918,150600,42448650,1171,1171,1171,1171,18
20230918,150500,42427572,1171,1171,1171,1171,17
20230918,150400,42407665,1171,1171,1171,1171,278
20230918,150300,42082127,1171,1171,1171,1171,17
20230918,150200,42062220,1171,1171,1171,1171,17
20230918,150100,42042313,1171,1171,1171,1171,18
20230918,150000,42021235,1171,1171,1171,1171,17
20230918,145900,42001328,1171,1172,1172,1171,818
20230918,145800,41043449,1171,1171,1171,1171,17
20230918,145700,41023542,1171,1172,1172,1171,17
20230918,145600,41003634,1171,1172,1172,1171,18
20230918,145500,40982555,1171,1172,1172,1171,17
20230918,145400,40962647,1171,1171,1171,1171,18
20230918,145300,40941569,1171,1171,1171,1171,17
20230918,145200,40921662,1171,1171,1171,1171,17
20230918,145100,40901755,1171,1171,1171,1171,605
20230918,145000,40193300,1171,1171,1171,1171,301
20230918,144900,39840829,1171,1172,1172,1171,18
20230918,144800,39819750,1171,1179,1179,1171,18
20230918,144700,39798664,1171,1171,1171,1171,17
20230918,144600,39778757,1171,1171,1171,1171,18
20230918,144500,39757679,1171,1171,1171,1171,17
20230918,144400,39737772,1171,1171,1171,1171,518
20230918,144300,39131194,1171,1171,1171,1171,17
20230918,144200,39111287,1171,1171,1171,1171,17
20230918,144100,39091380,1171,1171,1171,1171,1018
20230918,144000,37899302,1171,1171,1171,1171,17
20230918,143900,37879395,1171,1171,1171,1171,18
20230918,143800,37858317,1171,1171,1171,1171,17
20230918,143700,37838410,1171,1171,1171,1171,17
20230918,143600,37818503,1171,1172,1172,1171,18
20230918,143500,37797423,1171,1171,1171,1171,17
20230918,143400,37777516,1171,1172,1172,1171,18
20230918,143300,37756436,1171,1171,1171,1171,17
20230918,143200,37736529,1171,1171,1171,1171,17
20230918,143100,37716622,1171,1171,1171,1171,18
20230918,143000,37695544,1171,1171,1171,1171,17
20230918,142900,37675637,1171,1171,1171,1171,18
20230918,142800,37654559,1171,1179,1179,1171,18
20230918,142700,37633473,1171,1179,1179,1171,18
20230918,142600,37612387,1171,1171,1171,1171,18
20230918,142500,37591309,1171,1171,1171,1171,17
20230918,142400,37571402,1171,1171,1171,1171,18
20230918,142300,37550324,1171,1171,1171,1171,17
20230918,142200,37530417,1171,1171,1171,1171,17
20230918,142100,37510510,1171,1171,1171,1171,18
20230918,142000,37489432,1171,1171,1171,1171,17
20230918,141900,37469525,1171,1171,1171,1171,18
20230918,141800,37448447,1171,1171,1171,1171,17
20230918,141700,37428540,1171,1171,1171,1171,17
20230918,141600,37408633,1171,1172,1172,1171,4261
20230918,141500,32414759,1172,1172,1172,1172,17
20230918,141400,32394835,1174,1179,1179,1174,19
20230918,141300,32372524,1174,1173,1174,1173,836
20230918,141200,31391879,1172,1173,1173,1172,745
20230918,141100,30518357,1173,1173,1173,1173,18
20230918,141000,30497243,1173,1173,1173,1173,17
20230918,140900,30477302,1181,1173,1181,1173,19
20230918,140800,30455007,1181,1173,1181,1173,18
20230918,140700,30433885,1174,1174,1174,1174,17
20230918,140600,30413927,1174,1174,1174,1174,18
20230918,140500,30392795,1174,1174,1174,1174,17
20230918,140400,30372837,1174,1175,1175,1174,18
20230918,140300,30351704,1174,1175,1175,1174,117
20230918,140200,30214327,1174,1174,1174,1174,17
20230918,140100,30194369,1183,1183,1183,1183,0
20230918,140000,30194369,1183,1183,1183,1183,0
20230918,135900,30194369,1183,1183,1183,1183,0
20230918,135800,30194369,1183,1183,1183,1183,0
20230918,135700,30194369,1183,1183,1183,1183,0
20230918,135600,30194369,1183,1183,1183,1183,0
20230918,135500,30194369,1183,1183,1183,1183,0
20230918,135400,30194369,1183,1183,1183,1183,0
20230918,135300,30194369,1183,1183,1183,1183,490
20230918,135200,29614699,1183,1183,1183,1183,0
20230918,135100,29614699,1183,1183,1183,1183,0
20230918,135000,29614699,1183,1183,1183,1183,1
20230918,134900,29613516,1185,1185,1185,1185,0
20230918,134800,29613516,1185,1185,1185,1185,0
20230918,134700,29613516,1185,1185,1185,1185,0
20230918,134600,29613516,1185,1185,1185,1185,0
20230918,134500,29613516,1185,1185,1185,1185,0
20230918,134400,29613516,1185,1185,1185,1185,0
20230918,134300,29613516,1185,1184,1185,1184,600
20230918,134200,28902644,1184,1184,1184,1184,0
20230918,134100,28902644,1184,1184,1184,1184,0
20230918,134000,28902644,1184,1184,1184,1184,0
20230918,133900,28902644,1184,1184,1184,1184,0
20230918,133800,28902644,1184,1184,1184,1184,0
20230918,133700,28902644,1184,1184,1184,1184,0
20230918,133600,28902644,1184,1184,1184,1184,20
20230918,133500,28878964,1183,1183,1183,1183,0
20230918,133400,28878964,1183,1183,1183,1183,0
20230918,133300,28878964,1183,1183,1183,1183,10
20230918,133200,28867134,1173,1173,1173,1173,0
20230918,133100,28867134,1173,1173,1173,1173,0
20230918,133000,28867134,1173,1173,1173,1173,1
20230918,132900,28865961,1182,1182,1182,1182,240
20230918,132800,28582281,1179,1179,1179,1179,32
20230918,132700,28544553,1174,1174,1174,1174,0
20230918,132600,28544553,1174,1174,1174,1174,0
20230918,132500,28544553,1174,1174,1174,1174,0
20230918,132400,28544553,1174,1174,1174,1174,0
20230918,132300,28544553,1174,1174,1174,1174,0
20230918,132200,28544553,1174,1174,1174,1174,0
20230918,132100,28544553,1174,1174,1174,1174,0
20230918,132000,28544553,1174,1174,1174,1174,4935
20230918,131900,22750863,1174,1174,1174,1174,0
20230918,131800,22750863,1174,1174,1174,1174,0
20230918,131700,22750863,1174,1174,1174,1174,0
20230918,131600,22750863,1174,1174,1174,1174,0
20230918,131500,22750863,1174,1174,1174,1174,0
20230918,131400,22750863,1174,1174,1174,1174,0
20230918,131300,22750863,1174,1174,1174,1174,0
20230918,131200,22750863,1174,1174,1174,1174,0
20230918,131100,22750863,1174,1174,1174,1174,0
20230918,131000,22750863,1174,1174,1174,1174,0
20230918,130900,22750863,1174,1173,1174,1173,8
20230918,130800,22741472,1171,1171,1171,1171,0
20230918,130700,22741472,1171,1171,1171,1171,0
20230918,130600,22741472,1171,1171,1171,1171,0
20230918,130500,22741472,1171,1171,1171,1171,0
20230918,130400,22741472,1171,1171,1171,1171,0
20230918,130300,22741472,1171,1171,1171,1171,105
20230918,130200,22618517,1173,1173,1173,1173,0
20230918,130100,22618517,1173,1173,1173,1173,0
20230918,130000,22618517,1173,1173,1173,1173,0
20230918,125900,22618517,1173,1173,1173,1173,0
20230918,125800,22618517,1173,1173,1173,1173,0
20230918,125700,22618517,1173,1173,1173,1173,0
20230918,125600,22618517,1173,1173,1173,1173,3
20230918,125500,22614998,1173,1175,1175,1173,1439
20230918,125400,20924717,1175,1175,1175,1175,2
20230918,125300,20922367,1175,1175,1175,1175,61
20230918,125200,20850692,1175,1175,1175,1175,2
20230918,125100,20848342,1175,1175,1175,1175,851
20230918,125000,19848417,1176,1176,1176,1176,0
20230918,124900,19848417,1176,1176,1176,1176,0
20230918,124800,19848417,1176,1176,1176,1176,0
20230918,124700,19848417,1176,1176,1176,1176,0
20230918,124600,19848417,1176,1176,1176,1176,0
20230918,124500,19848417,1176,1176,1176,1176,0
20230918,124400,19848417,1176,1176,1176,1176,0
20230918,124300,19848417,1176,1176,1176,1176,0
20230918,124200,19848417,1176,1176,1176,1176,0
20230918,124100,19848417,1176,1176,1176,1176,0
20230918,124000,19848417,1176,1176,1176,1176,0
20230918,123900,19848417,1176,1176,1176,1176,0
20230918,123800,19848417,1176,1176,1176,1176,0
20230918,123700,19848417,1176,1176,1176,1176,0
20230918,123600,19848417,1176,1176,1176,1176,11
20230918,123500,19835481,1176,1176,1176,1176,0
20230918,123400,19835481,1176,1176,1176,1176,0
20230918,123300,19835481,1176,1176,1176,1176,0
20230918,123200,19835481,1176,1176,1176,1176,0
20230918,123100,19835481,1176,1176,1176,1176,0
20230918,123000,19835481,1176,1176,1176,1176,0
20230918,122900,19835481,1176,1176,1176,1176,0
20230918,122800,19835481,1176,1176,1176,1176,0
20230918,122700,19835481,1176,1176,1176,1176,0
20230918,122600,19835481,1176,1176,1176,1176,0
20230918,122500,19835481,1176,1176,1176,1176,3
20230918,122400,19831953,1175,1175,1175,1175,0
20230918,122300,19831953,1175,1175,1175,1175,0
20230918,122200,19831953,1175,1175,1175,1175,0
20230918,122100,19831953,1175,1175,1175,1175,957
20230918,122000,18707478,1175,1175,1175,1175,0
20230918,121900,18707478,1175,1175,1175,1175,0
20230918,121800,18707478,1175,1175,1175,1175,0
20230918,121700,18707478,1175,1175,1175,1175,0
20230918,121600,18707478,1175,1175,1175,1175,0
20230918,121500,18707478,1175,1175,1175,1175,0
20230918,121400,18707478,1175,1175,1175,1175,0
20230918,121300,18707478,1175,1175,1175,1175,0
20230918,121200,18707478,1175,1175,1175,1175,0
20230918,121100,18707478,1175,1175,1175,1175,1
20230918,121000,18706303,1177,1177,1177,1177,0
20230918,120900,18706303,1177,1177,1177,1177,2
20230918,120800,18703949,1178,1178,1178,1178,0
20230918,120700,18703949,1178,1178,1178,1178,0
20230918,120600,18703949,1178,1178,1178,1178,0
20230918,120500,18703949,1178,1178,1178,1178,0
20230918,120400,18703949,1178,1178,1178,1178,0
20230918,120300,18703949,1178,1178,1178,1178,1
20230918,120200,18702771,1179,1179,1179,1179,0
20230918,120100,18702771,1179,1179,1179,1179,0
20230918,120000,18702771,1179,1179,1179,1179,0
20230918,115900,18702771,1179,1179,1179,1179,0
20230918,115800,18702771,1179,1179,1179,1179,0
20230918,115700,18702771,1179,1179,1179,1179,0
20230918,115600,18702771,1179,1179,1179,1179,0
20230918,115500,18702771,1179,1179,1179,1179,0
20230918,115400,18702771,1179,1179,1179,1179,0
20230918,115300,18702771,1179,1179,1179,1179,0
20230918,115200,18702771,1179,1179,1179,1179,0
20230918,115100,18702771,1179,1179,1179,1179,0
20230918,115000,18702771,1179,1179,1179,1179,0
20230918,114900,18702771,1179,1179,1179,1179,0
20230918,114800,18702771,1179,1179,1179,1179,0
20230918,114700,18702771,1179,1179,1179,1179,0
20230918,114600,18702771,1179,1179,1179,1179,0
20230918,114500,18702771,1179,1179,1179,1179,0
20230918,114400,18702771,1179,1179,1179,1179,0
20230918,114300,18702771,1179,1179,1179,1179,0
20230918,114200,18702771,1179,1179,1179,1179,0
20230918,114100,18702771,1179,1179,1179,1179,0
20230918,114000,18702771,1179,1179,1179,1179,0
20230918,113900,18702771,1179,1179,1179,1179,0
20230918,113800,18702771,1179,1179,1179,1179,0
20230918,113700,18702771,1179,1179,1179,1179,0
20230918,113600,18702771,1179,1177,1179,1177,10
20230918,113500,18690999,1176,1176,1176,1176,0
20230918,113400,18690999,1176,1176,1176,1176,0
20230918,113300,18690999,1176,1176,1176,1176,0
20230918,113200,18690999,1176,1176,1176,1176,0
20230918,113100,18690999,1176,1176,1176,1176,0
20230918,113000,18690999,1176,1176,1176,1176,1
20230918,112900,18689823,1175,1175,1175,1175,0
20230918,112800,18689823,1175,1175,1175,1175,0
20230918,112700,18689823,1175,1175,1175,1175,0
20230918,112600,18689823,1175,1175,1175,1175,0
20230918,112500,18689823,1175,1175,1175,1175,0
20230918,112400,18689823,1175,1175,1175,1175,0
20230918,112300,18689823,1175,1175,1175,1175,0
20230918,112200,18689823,1175,1175,1175,1175,0
20230918,112100,18689823,1175,1175,1175,1175,0
20230918,112000,18689823,1175,1175,1175,1175,0
20230918,111900,18689823,1175,1175,1175,1175,543
20230918,111800,18051798,1177,1177,1177,1177,0
20230918,111700,18051798,1177,1177,1177,1177,0
20230918,111600,18051798,1177,1177,1177,1177,0
20230918,111500,18051798,1177,1177,1177,1177,9
20230918,111400,18041205,1179,1179,1179,1179,0
20230918,111300,18041205,1179,1179,1179,1179,0
20230918,111200,18041205,1179,1179,1179,1179,0
20230918,111100,18041205,1179,1179,1179,1179,0
20230918,111000,18041205,1179,1179,1179,1179,0
20230918,110900,18041205,1179,1179,1179,1179,0
20230918,110800,18041205,1179,1179,1179,1179,0
20230918,110700,18041205,1179,1179,1179,1179,0
20230918,110600,18041205,1179,1179,1179,1179,0
20230918,110500,18041205,1179,1179,1179,1179,0
20230918,110400,18041205,1179,1179,1179,1179,0
20230918,110300,18041205,1179,1179,1179,1179,0
20230918,110200,18041205,1179,1179,1179,1179,0
20230918,110100,18041205,1179,1179,1179,1179,2
20230918,110000,18038847,1179,1179,1179,1179,2
20230918,105900,18036489,1179,1179,1179,1179,20
20230918,105800,18012909,1175,1175,1175,1175,0
20230918,105700,18012909,1175,1176,1176,1175,782
20230918,105600,17094048,1176,1176,1176,1176,0
20230918,105500,17094048,1176,1176,1176,1176,0
20230918,105400,17094048,1176,1176,1176,1176,0
20230918,105300,17094048,1176,1176,1176,1176,0
20230918,105200,17094048,1176,1176,1176,1176,0
20230918,105100,17094048,1176,1176,1176,1176,0
20230918,105000,17094048,1176,1176,1176,1176,0
20230918,104900,17094048,1176,1176,1176,1176,0
20230918,104800,17094048,1176,1176,1176,1176,600
20230918,104700,16388448,1180,1180,1180,1180,0
20230918,104600,16388448,1180,1180,1180,1180,0
20230918,104500,16388448,1180,1180,1180,1180,0
20230918,104400,16388448,1180,1180,1180,1180,0
20230918,104300,16388448,1180,1180,1180,1180,0
20230918,104200,16388448,1180,1180,1180,1180,0
20230918,104100,16388448,1180,1180,1180,1180,0
20230918,104000,16388448,1180,1180,1180,1180,0
20230918,103900,16388448,1180,1180,1180,1180,63
20230918,103800,16314108,1180,1180,1180,1180,0
20230918,103700,16314108,1180,1180,1180,1180,0
20230918,103600,16314108,1180,1180,1180,1180,0
20230918,103500,16314108,1180,1180,1180,1180,0
20230918,103400,16314108,1180,1180,1180,1180,0
20230918,103300,16314108,1180,1180,1180,1180,0
20230918,103200,16314108,1180,1180,1180,1180,0
20230918,103100,16314108,1180,1180,1180,1180,0
20230918,103000,16314108,1180,1180,1180,1180,0
20230918,102900,16314108,1180,1180,1180,1180,0
20230918,102800,16314108,1180,1180,1180,1180,0
20230918,102700,16314108,1180,1180,1180,1180,0
20230918,102600,16314108,1180,1180,1180,1180,0
20230918,102500,16314108,1180,1180,1180,1180,0
20230918,102400,16314108,1180,1180,1180,1180,0
20230918,102300,16314108,1180,1180,1180,1180,0
20230918,102200,16314108,1180,1180,1180,1180,0
20230918,102100,16314108,1180,1180,1180,1180,0
20230918,102000,16314108,1180,1180,1180,1180,0
20230918,101900,16314108,1180,1180,1180,1180,1
20230918,101800,16312928,1177,1177,1177,1177,0
20230918,101700,16312928,1177,1177,1177,1177,0
20230918,101600,16312928,1177,1177,1177,1177,0
20230918,101500,16312928,1177,1177,1177,1177,1937
20230918,101400,14033079,1177,1177,1177,1177,0
20230918,101300,14033079,1177,1177,1177,1177,0
20230918,101200,14033079,1177,1177,1177,1177,0
20230918,101100,14033079,1177,1177,1177,1177,0
20230918,101000,14033079,1177,1177,1177,1177,0
20230918,100900,14033079,1177,1177,1177,1177,539
20230918,100800,13398676,1177,1177,1177,1177,0
20230918,100700,13398676,1177,1177,1177,1177,0
20230918,100600,13398676,1177,1177,1177,1177,10
20230918,100500,13386906,1177,1177,1177,1177,0
20230918,100400,13386906,1177,1177,1177,1177,0
20230918,100300,13386906,1177,1177,1177,1177,0
20230918,100200,13386906,1177,1177,1177,1177,0
20230918,100100,13386906,1177,1177,1177,1177,0
20230918,100000,13386906,1177,1177,1177,1177,2
20230918,095900,13384552,1182,1182,1182,1182,0
20230918,095800,13384552,1182,1182,1182,1182,0
20230918,095700,13384552,1182,1182,1182,1182,0
20230918,095600,13384552,1182,1182,1182,1182,0
20230918,095500,13384552,1182,1181,1182,1181,5
20230918,095400,13378645,1175,1175,1175,1175,0
20230918,095300,13378645,1175,1182,1182,1175,2512
20230918,095200,10426961,1182,1182,1182,1182,0
20230918,095100,10426961,1182,1182,1182,1182,0
20230918,095000,10426961,1182,1182,1182,1182,0
20230918,094900,10426961,1182,1182,1182,1182,0
20230918,094800,10426961,1182,1182,1182,1182,0
20230918,094700,10426961,1182,1182,1182,1182,9
20230918,094600,10416323,1182,1182,1182,1182,0
20230918,094500,10416323,1182,1182,1182,1182,0
20230918,094400,10416323,1182,1182,1182,1182,0
20230918,094300,10416323,1182,1182,1182,1182,0
20230918,094200,10416323,1182,1182,1182,1182,0
20230918,094100,10416323,1182,1182,1182,1182,0
20230918,094000,10416323,1182,1182,1182,1182,0
20230918,093900,10416323,1182,1182,1182,1182,10
20230918,093800,10404503,1182,1182,1182,1182,3
20230918,093700,10400957,1182,1182,1182,1182,0
20230918,093600,10400957,1182,1182,1182,1182,0
20230918,093500,10400957,1182,1182,1182,1182,0
20230918,093400,10400957,1182,1182,1182,1182,0
20230918,093300,10400957,1182,1182,1182,1182,2
20230918,093200,10398593,1175,1175,1175,1175,0
20230918,093100,10398593,1175,1175,1175,1175,0
20230918,093000,10398593,1175,1175,1175,1175,0
20230918,092900,10398593,1175,1175,1175,1175,4028
20230918,092800,5665693,1175,1175,1175,1175,0
20230918,092700,5665693,1175,1175,1175,1175,0
20230918,092600,5665693,1175,1175,1175,1175,0
20230918,092500,5665693,1175,1175,1175,1175,0
20230918,092400,5665693,1175,1175,1175,1175,0
20230918,092300,5665693,1175,1175,1175,1175,0
20230918,092200,5665693,1175,1175,1175,1175,0
20230918,092100,5665693,1175,1175,1175,1175,0
20230918,092000,5665693,1175,1175,1175,1175,0
20230918,091900,5665693,1175,1175,1175,1175,0
20230918,091800,5665693,1175,1175,1175,1175,0
20230918,091700,5665693,1175,1176,1176,1175,600
20230918,091600,4960663,1183,1183,1183,1183,0
20230918,091500,4960663,1183,1183,1183,1183,0
20230918,091400,4960663,1183,1183,1183,1183,0
20230918,091300,4960663,1183,1183,1183,1183,0
20230918,091200,4960663,1183,1183,1183,1183,0
20230918,091100,4960663,1183,1183,1183,1183,0
20230918,091000,4960663,1183,1183,1183,1183,0
20230918,090900,4960663,1183,1183,1183,1183,0
20230918,090800,4960663,1183,1183,1183,1183,0
20230918,090700,4960663,1183,1183,1183,1183,0
20230918,090600,4960663,1183,1183,1183,1183,0
20230918,090500,4960663,1183,1183,1183,1183,0
20230918,090400,4960663,1183,1183,1183,1183,125
20230918,090300,4812788,1186,1186,1186,1186,0
20230918,090200,4812788,1186,1186,1186,1186,0
20230918,090100,4812788,1186,1186,1186,1186,0
20230918,090000,4812788,1186,1186,1186,1186,4058