KissMeData/225430/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,201600,30641358,1130,1130,1130,1130,606
20230920,201500,30641358,1130,1130,1130,1130,0
20230920,201400,30641358,1130,1130,1130,1130,0
20230920,201300,30641358,1130,1130,1130,1130,0
20230920,201200,30641358,1130,1130,1130,1130,0
20230920,201100,30641358,1130,1130,1130,1130,0
20230920,201000,30641358,1130,1130,1130,1130,0
20230920,200900,30641358,1130,1130,1130,1130,0
20230920,200800,30641358,1130,1130,1130,1130,0
20230920,200700,30641358,1130,1130,1130,1130,0
20230920,200600,30641358,1130,1130,1130,1130,0
20230920,200500,30641358,1130,1130,1130,1130,0
20230920,200400,30641358,1130,1130,1130,1130,0
20230920,200300,30641358,1130,1130,1130,1130,0
20230920,200200,30641358,1130,1130,1130,1130,0
20230920,200100,30641358,1130,1130,1130,1130,0
20230920,200000,30641358,1130,1130,1130,1130,0
20230920,195900,30641358,1130,1130,1130,1130,0
20230920,195800,30641358,1130,1130,1130,1130,0
20230920,195700,30641358,1130,1130,1130,1130,0
20230920,195600,30641358,1130,1130,1130,1130,0
20230920,195500,30641358,1130,1130,1130,1130,0
20230920,195400,30641358,1130,1130,1130,1130,0
20230920,195300,30641358,1130,1130,1130,1130,0
20230920,195200,30641358,1130,1130,1130,1130,0
20230920,195100,30641358,1130,1130,1130,1130,0
20230920,195000,30641358,1130,1130,1130,1130,0
20230920,194900,30641358,1130,1130,1130,1130,0
20230920,194800,30641358,1130,1130,1130,1130,0
20230920,194700,30641358,1130,1130,1130,1130,0
20230920,194600,30641358,1130,1130,1130,1130,606
20230920,194500,30641358,1130,1130,1130,1130,0
20230920,194400,30641358,1130,1130,1130,1130,0
20230920,194300,30641358,1130,1130,1130,1130,0
20230920,194200,30641358,1130,1130,1130,1130,0
20230920,194100,30641358,1130,1130,1130,1130,0
20230920,194000,30641358,1130,1130,1130,1130,0
20230920,193900,30641358,1130,1130,1130,1130,0
20230920,193800,30641358,1130,1130,1130,1130,0
20230920,193700,30641358,1130,1130,1130,1130,0
20230920,193600,30641358,1130,1130,1130,1130,0
20230920,193500,30641358,1130,1130,1130,1130,0
20230920,193400,30641358,1130,1130,1130,1130,0
20230920,193300,30641358,1130,1130,1130,1130,0
20230920,193200,30641358,1130,1130,1130,1130,0
20230920,193100,30641358,1130,1130,1130,1130,0
20230920,193000,30641358,1130,1130,1130,1130,0
20230920,192900,30641358,1130,1130,1130,1130,0
20230920,192800,30641358,1130,1130,1130,1130,0
20230920,192700,30641358,1130,1130,1130,1130,0
20230920,192600,30641358,1130,1130,1130,1130,0
20230920,192500,30641358,1130,1130,1130,1130,0
20230920,192400,30641358,1130,1130,1130,1130,0
20230920,192300,30641358,1130,1130,1130,1130,0
20230920,192200,30641358,1130,1130,1130,1130,0
20230920,192100,30641358,1130,1130,1130,1130,0
20230920,192000,30641358,1130,1130,1130,1130,0
20230920,191900,30641358,1130,1130,1130,1130,0
20230920,191800,30641358,1130,1130,1130,1130,0
20230920,191700,30641358,1130,1130,1130,1130,0
20230920,191600,30641358,1130,1130,1130,1130,606
20230920,191500,30641358,1130,1130,1130,1130,0
20230920,191400,30641358,1130,1130,1130,1130,0
20230920,191300,30641358,1130,1130,1130,1130,0
20230920,191200,30641358,1130,1130,1130,1130,0
20230920,191100,30641358,1130,1130,1130,1130,0
20230920,191000,30641358,1130,1130,1130,1130,0
20230920,190900,30641358,1130,1130,1130,1130,0
20230920,190800,30641358,1130,1130,1130,1130,0
20230920,190700,30641358,1130,1130,1130,1130,0
20230920,190600,30641358,1130,1130,1130,1130,0
20230920,190500,30641358,1130,1130,1130,1130,0
20230920,190400,30641358,1130,1130,1130,1130,0
20230920,190300,30641358,1130,1130,1130,1130,0
20230920,190200,30641358,1130,1130,1130,1130,0
20230920,190100,30641358,1130,1130,1130,1130,0
20230920,190000,30641358,1130,1130,1130,1130,0
20230920,185900,30641358,1130,1130,1130,1130,0
20230920,185800,30641358,1130,1130,1130,1130,0
20230920,185700,30641358,1130,1130,1130,1130,0
20230920,185600,30641358,1130,1130,1130,1130,0
20230920,185500,30641358,1130,1130,1130,1130,0
20230920,185400,30641358,1130,1130,1130,1130,0
20230920,185300,30641358,1130,1130,1130,1130,0
20230920,185200,30641358,1130,1130,1130,1130,0
20230920,185100,30641358,1130,1130,1130,1130,0
20230920,185000,30641358,1130,1130,1130,1130,0
20230920,184900,30641358,1130,1130,1130,1130,0
20230920,184800,30641358,1130,1130,1130,1130,0
20230920,184700,30641358,1130,1130,1130,1130,0
20230920,184600,30641358,1130,1130,1130,1130,606
20230920,184500,30641358,1130,1130,1130,1130,0
20230920,184400,30641358,1130,1130,1130,1130,0
20230920,184300,30641358,1130,1130,1130,1130,0
20230920,184200,30641358,1130,1130,1130,1130,0
20230920,184100,30641358,1130,1130,1130,1130,0
20230920,184000,30641358,1130,1130,1130,1130,0
20230920,183900,30641358,1130,1130,1130,1130,0
20230920,183800,30641358,1130,1130,1130,1130,0
20230920,183700,30641358,1130,1130,1130,1130,0
20230920,183600,30641358,1130,1130,1130,1130,0
20230920,183500,30641358,1130,1130,1130,1130,0
20230920,183400,30641358,1130,1130,1130,1130,0
20230920,183300,30641358,1130,1130,1130,1130,0
20230920,183200,30641358,1130,1130,1130,1130,0
20230920,183100,30641358,1130,1130,1130,1130,0
20230920,183000,30641358,1130,1130,1130,1130,0
20230920,182900,30641358,1130,1130,1130,1130,0
20230920,182800,30641358,1130,1130,1130,1130,0
20230920,182700,30641358,1130,1130,1130,1130,0
20230920,182600,30641358,1130,1130,1130,1130,0
20230920,182500,30641358,1130,1130,1130,1130,0
20230920,182400,30641358,1130,1130,1130,1130,0
20230920,182300,30641358,1130,1130,1130,1130,0
20230920,182200,30641358,1130,1130,1130,1130,0
20230920,182100,30641358,1130,1130,1130,1130,0
20230920,182000,30641358,1130,1130,1130,1130,0
20230920,181900,30641358,1130,1130,1130,1130,0
20230920,181800,30641358,1130,1130,1130,1130,0
20230920,181700,30641358,1130,1130,1130,1130,0
20230920,181600,30641358,1130,1130,1130,1130,606
20230920,181500,30641358,1130,1130,1130,1130,0
20230920,181400,30641358,1130,1130,1130,1130,0
20230920,181300,30641358,1130,1130,1130,1130,0
20230920,181200,30641358,1130,1130,1130,1130,0
20230920,181100,30641358,1130,1130,1130,1130,0
20230920,181000,30641358,1130,1130,1130,1130,0
20230920,180900,30641358,1130,1130,1130,1130,0
20230920,180800,30641358,1130,1130,1130,1130,0
20230920,180700,30641358,1130,1130,1130,1130,0
20230920,180600,30641358,1130,1130,1130,1130,0
20230920,180500,30641358,1130,1130,1130,1130,0
20230920,180400,30641358,1130,1130,1130,1130,0
20230920,180300,30641358,1130,1130,1130,1130,0
20230920,180200,30641358,1130,1130,1130,1130,0
20230920,180100,30641358,1130,1130,1130,1130,0
20230920,180000,30641358,1130,1130,1130,1130,0
20230920,175900,30641358,1130,1130,1130,1130,0
20230920,175800,30641358,1130,1130,1130,1130,0
20230920,175700,30641358,1130,1130,1130,1130,0
20230920,175600,30641358,1130,1130,1130,1130,0
20230920,175500,30641358,1130,1130,1130,1130,0
20230920,175400,30641358,1130,1130,1130,1130,0
20230920,175300,30641358,1130,1130,1130,1130,0
20230920,175200,30641358,1130,1130,1130,1130,0
20230920,175100,30641358,1130,1130,1130,1130,0
20230920,175000,30641358,1130,1130,1130,1130,0
20230920,174900,30641358,1130,1130,1130,1130,0
20230920,174800,30641358,1130,1130,1130,1130,0
20230920,174700,30641358,1130,1130,1130,1130,0
20230920,174600,30641358,1130,1130,1130,1130,606
20230920,174500,30641358,1130,1130,1130,1130,0
20230920,174400,30641358,1130,1130,1130,1130,0
20230920,174300,30641358,1130,1130,1130,1130,0
20230920,174200,30641358,1130,1130,1130,1130,0
20230920,174100,30641358,1130,1130,1130,1130,0
20230920,174000,30641358,1130,1130,1130,1130,0
20230920,173900,30641358,1130,1130,1130,1130,0
20230920,173800,30641358,1130,1130,1130,1130,0
20230920,173700,30641358,1130,1130,1130,1130,0
20230920,173600,30641358,1130,1130,1130,1130,0
20230920,173500,30641358,1130,1130,1130,1130,0
20230920,173400,30641358,1130,1130,1130,1130,0
20230920,173300,30641358,1130,1130,1130,1130,0
20230920,173200,30641358,1130,1130,1130,1130,0
20230920,173100,30641358,1130,1130,1130,1130,0
20230920,173000,30641358,1130,1130,1130,1130,0
20230920,172900,30641358,1130,1130,1130,1130,0
20230920,172800,30641358,1130,1130,1130,1130,0
20230920,172700,30641358,1130,1130,1130,1130,0
20230920,172600,30641358,1130,1130,1130,1130,0
20230920,172500,30641358,1130,1130,1130,1130,0
20230920,172400,30641358,1130,1130,1130,1130,0
20230920,172300,30641358,1130,1130,1130,1130,0
20230920,172200,30641358,1130,1130,1130,1130,0
20230920,172100,30641358,1130,1130,1130,1130,0
20230920,172000,30641358,1130,1130,1130,1130,0
20230920,171900,30641358,1130,1130,1130,1130,0
20230920,171800,30641358,1130,1130,1130,1130,0
20230920,171700,30641358,1130,1130,1130,1130,0
20230920,171600,30641358,1130,1130,1130,1130,606
20230920,171500,30641358,1130,1130,1130,1130,0
20230920,171400,30641358,1130,1130,1130,1130,0
20230920,171300,30641358,1130,1130,1130,1130,0
20230920,171200,30641358,1130,1130,1130,1130,0
20230920,171100,30641358,1130,1130,1130,1130,0
20230920,171000,30641358,1130,1130,1130,1130,0
20230920,170900,30641358,1130,1130,1130,1130,0
20230920,170800,30641358,1130,1130,1130,1130,0
20230920,170700,30641358,1130,1130,1130,1130,0
20230920,170600,30641358,1130,1130,1130,1130,0
20230920,170500,30641358,1130,1130,1130,1130,0
20230920,170400,30641358,1130,1130,1130,1130,0
20230920,170300,30641358,1130,1130,1130,1130,0
20230920,170200,30641358,1130,1130,1130,1130,0
20230920,170100,30641358,1130,1130,1130,1130,0
20230920,170000,30641358,1130,1130,1130,1130,0
20230920,165900,30641358,1130,1130,1130,1130,0
20230920,165800,30641358,1130,1130,1130,1130,0
20230920,165700,30641358,1130,1130,1130,1130,0
20230920,165600,30641358,1130,1130,1130,1130,0
20230920,165500,30641358,1130,1130,1130,1130,0
20230920,165400,30641358,1130,1130,1130,1130,0
20230920,165300,30641358,1130,1130,1130,1130,0
20230920,165200,30641358,1130,1130,1130,1130,0
20230920,165100,30641358,1130,1130,1130,1130,0
20230920,165000,30641358,1130,1130,1130,1130,0
20230920,164900,30641358,1130,1130,1130,1130,0
20230920,164800,30641358,1130,1130,1130,1130,0
20230920,164700,30641358,1130,1130,1130,1130,0
20230920,164600,30641358,1130,1130,1130,1130,606
20230920,164500,30641358,1130,1130,1130,1130,0
20230920,164400,30641358,1130,1130,1130,1130,0
20230920,164300,30641358,1130,1130,1130,1130,0
20230920,164200,30641358,1130,1130,1130,1130,0
20230920,164100,30641358,1130,1130,1130,1130,0
20230920,164000,30641358,1130,1130,1130,1130,0
20230920,163900,30641358,1130,1130,1130,1130,0
20230920,163800,30641358,1130,1130,1130,1130,0
20230920,163700,30641358,1130,1130,1130,1130,0
20230920,163600,30641358,1130,1130,1130,1130,0
20230920,163500,30641358,1130,1130,1130,1130,0
20230920,163400,30641358,1130,1130,1130,1130,0
20230920,163300,30641358,1130,1130,1130,1130,0
20230920,163200,30641358,1130,1130,1130,1130,0
20230920,163100,30641358,1130,1130,1130,1130,0
20230920,163000,30641358,1130,1130,1130,1130,0
20230920,162900,30641358,1130,1130,1130,1130,0
20230920,162800,30641358,1130,1130,1130,1130,0
20230920,162700,30641358,1130,1130,1130,1130,0
20230920,162600,30641358,1130,1130,1130,1130,0
20230920,162500,30641358,1130,1130,1130,1130,0
20230920,162400,30641358,1130,1130,1130,1130,0
20230920,162300,30641358,1130,1130,1130,1130,0
20230920,162200,30641358,1130,1130,1130,1130,0
20230920,162100,30641358,1130,1130,1130,1130,0
20230920,162000,30641358,1130,1130,1130,1130,0
20230920,161900,30641358,1130,1130,1130,1130,0
20230920,161800,30641358,1130,1130,1130,1130,0
20230920,161700,30641358,1130,1130,1130,1130,0
20230920,161600,30641358,1130,1130,1130,1130,606
20230920,161500,30641358,1130,1130,1130,1130,0
20230920,161400,30641358,1130,1130,1130,1130,0
20230920,161300,30641358,1130,1130,1130,1130,0
20230920,161200,30641358,1130,1130,1130,1130,0
20230920,161100,30641358,1130,1130,1130,1130,0
20230920,161000,30641358,1130,1130,1130,1130,0
20230920,160900,30641358,1130,1130,1130,1130,0
20230920,160800,30641358,1130,1130,1130,1130,0
20230920,160700,30641358,1130,1130,1130,1130,0
20230920,160600,30641358,1130,1130,1130,1130,0
20230920,160500,30641358,1130,1130,1130,1130,0
20230920,160400,30641358,1130,1130,1130,1130,0
20230920,160300,30641358,1130,1130,1130,1130,0
20230920,160200,30641358,1130,1130,1130,1130,0
20230920,160100,30641358,1130,1130,1130,1130,0
20230920,160000,30641358,1130,1130,1130,1130,0
20230920,155900,30641358,1130,1130,1130,1130,0
20230920,155800,30641358,1130,1130,1130,1130,0
20230920,155700,30641358,1130,1130,1130,1130,0
20230920,155600,30641358,1130,1130,1130,1130,0
20230920,155500,30641358,1130,1130,1130,1130,0
20230920,155400,30641358,1130,1130,1130,1130,0
20230920,155300,30641358,1130,1130,1130,1130,0
20230920,155200,30641358,1130,1130,1130,1130,0
20230920,155100,30641358,1130,1130,1130,1130,0
20230920,155000,30641358,1130,1130,1130,1130,0
20230920,154900,30641358,1130,1130,1130,1130,0
20230920,154800,30641358,1130,1130,1130,1130,0
20230920,154700,30641358,1130,1130,1130,1130,0
20230920,154600,30641358,1130,1130,1130,1130,606
20230920,154500,30641358,1130,1130,1130,1130,0
20230920,154400,30641358,1130,1130,1130,1130,0
20230920,154300,30641358,1130,1130,1130,1130,0
20230920,154200,30641358,1130,1130,1130,1130,0
20230920,154100,30641358,1130,1130,1130,1130,0
20230920,154000,30641358,1130,1130,1130,1130,0
20230920,153900,30641358,1130,1130,1130,1130,0
20230920,153800,30641358,1130,1130,1130,1130,0
20230920,153700,30641358,1130,1130,1130,1130,0
20230920,153600,30641358,1130,1130,1130,1130,0
20230920,153500,30641358,1130,1130,1130,1130,0
20230920,153400,30641358,1130,1130,1130,1130,0
20230920,153300,30641358,1130,1130,1130,1130,0
20230920,153200,30641358,1130,1130,1130,1130,0
20230920,153100,30641358,1130,1130,1130,1130,0
20230920,153000,30641358,1130,1130,1130,1130,606
20230920,152900,29956578,1130,1130,1130,1130,0
20230920,152800,29956578,1130,1130,1130,1130,0
20230920,152700,29956578,1130,1130,1130,1130,0
20230920,152600,29956578,1130,1130,1130,1130,0
20230920,152500,29956578,1130,1130,1130,1130,0
20230920,152400,29956578,1130,1130,1130,1130,0
20230920,152300,29956578,1130,1130,1130,1130,0
20230920,152200,29956578,1130,1130,1130,1130,0
20230920,152100,29956578,1130,1130,1130,1130,0
20230920,152000,29956578,1130,1130,1130,1130,0
20230920,151900,29956578,1130,1130,1130,1130,1
20230920,151800,29955448,1130,1130,1130,1130,2
20230920,151700,29953188,1130,1130,1130,1130,2
20230920,151600,29950928,1130,1130,1130,1130,2
20230920,151500,29948668,1130,1130,1130,1130,7
20230920,151400,29940758,1130,1130,1130,1130,1
20230920,151300,29939628,1130,1130,1130,1130,2
20230920,151200,29937368,1130,1130,1130,1130,2
20230920,151100,29935108,1130,1130,1130,1130,2
20230920,151000,29932848,1130,1130,1130,1130,2
20230920,150900,29930588,1130,1130,1130,1130,2
20230920,150800,29928328,1130,1130,1130,1130,1
20230920,150700,29927198,1130,1129,1130,1129,2
20230920,150600,29924939,1127,1128,1128,1115,384
20230920,150500,29494051,1130,1130,1130,1130,3
20230920,150400,29490661,1130,1130,1130,1130,2
20230920,150300,29488401,1130,1130,1130,1130,3
20230920,150200,29485011,1130,1130,1130,1130,1
20230920,150100,29483881,1130,1130,1130,1130,2
20230920,150000,29481621,1135,1135,1135,1135,2
20230920,145900,29479351,1135,1135,1135,1135,2
20230920,145800,29477081,1135,1135,1135,1135,2
20230920,145700,29474811,1135,1135,1135,1135,2
20230920,145600,29472541,1135,1135,1135,1135,1
20230920,145500,29471406,1135,1135,1135,1135,2
20230920,145400,29469136,1135,1135,1135,1135,2
20230920,145300,29466866,1135,1135,1135,1135,2
20230920,145200,29464596,1135,1135,1135,1135,2
20230920,145100,29462326,1135,1135,1135,1135,2
20230920,145000,29460056,1135,1135,1135,1135,1
20230920,144900,29458921,1135,1135,1135,1135,2
20230920,144800,29456651,1135,1135,1135,1135,2
20230920,144700,29454381,1135,1135,1135,1135,2
20230920,144600,29452111,1135,1135,1135,1135,2
20230920,144500,29449841,1135,1135,1135,1135,2
20230920,144400,29447571,1135,1135,1135,1135,1
20230920,144300,29446436,1135,1135,1135,1135,2
20230920,144200,29444166,1135,1130,1135,1130,7
20230920,144100,29436246,1135,1135,1135,1135,2
20230920,144000,29433976,1135,1135,1135,1135,2
20230920,143900,29431706,1135,1132,1136,1132,232
20230920,143800,29168181,1133,1133,1133,1133,1
20230920,143700,29167048,1133,1133,1133,1133,2
20230920,143600,29164782,1133,1133,1133,1133,2
20230920,143500,29162516,1134,1134,1134,1134,2
20230920,143400,29160248,1136,1136,1136,1136,2
20230920,143300,29157976,1136,1136,1136,1136,3
20230920,143200,29154568,1136,1136,1136,1136,1
20230920,143100,29153432,1136,1136,1136,1136,2
20230920,143000,29151160,1136,1136,1136,1136,2
20230920,142900,29148888,1137,1137,1137,1137,2
20230920,142800,29146614,1137,1137,1137,1137,2
20230920,142700,29144340,1137,1137,1137,1137,2
20230920,142600,29142066,1137,1137,1137,1137,1
20230920,142500,29140929,1137,1137,1137,1137,2
20230920,142400,29138655,1137,1126,1138,1126,209
20230920,142300,28903251,1126,1126,1126,1126,2
20230920,142200,28900999,1126,1126,1126,1126,2
20230920,142100,28898747,1126,1126,1126,1126,2
20230920,142000,28896495,1115,1129,1129,1114,690
20230920,141900,28127243,1139,1139,1139,1139,2
20230920,141800,28124965,1139,1139,1139,1139,2
20230920,141700,28122687,1139,1139,1139,1139,2
20230920,141600,28120409,1139,1139,1139,1139,2
20230920,141500,28118131,1139,1139,1139,1139,2
20230920,141400,28115853,1139,1139,1139,1139,1
20230920,141300,28114714,1139,1139,1139,1139,3
20230920,141200,28111297,1140,1129,1140,1110,684
20230920,141100,27341765,1132,1130,1132,1129,209
20230920,141000,27105598,1133,1131,1133,1130,689
20230920,140900,26326269,1134,1134,1134,1134,3
20230920,140800,26322867,1134,1134,1134,1134,1
20230920,140700,26321733,1134,1134,1134,1134,2
20230920,140600,26319465,1134,1134,1134,1134,2
20230920,140500,26317197,1134,1134,1134,1134,2
20230920,140400,26314929,1134,1134,1134,1134,2
20230920,140300,26312661,1134,1134,1134,1134,2
20230920,140200,26310393,1134,1134,1134,1134,1
20230920,140100,26309259,1134,1134,1134,1134,2
20230920,140000,26306991,1134,1134,1134,1134,2
20230920,135900,26304723,1134,1134,1134,1134,2
20230920,135800,26302455,1134,1134,1134,1134,2
20230920,135700,26300187,1134,1134,1134,1134,2
20230920,135600,26297919,1134,1134,1134,1134,1
20230920,135500,26296785,1134,1134,1134,1134,2
20230920,135400,26294517,1133,1135,1135,1133,6926
20230920,135300,18440411,1137,1137,1137,1137,2
20230920,135200,18438137,1137,1136,1137,1136,179
20230920,135100,18234791,1137,1137,1137,1137,2
20230920,135000,18232517,1137,1137,1137,1137,1
20230920,134900,18231380,1137,1137,1137,1137,2
20230920,134800,18229106,1137,1137,1137,1137,2
20230920,134700,18226832,1137,1137,1137,1137,2
20230920,134600,18224558,1137,1137,1137,1137,2
20230920,134500,18222284,1137,1137,1137,1137,3
20230920,134400,18218873,1137,1137,1137,1137,1
20230920,134300,18217736,1137,1137,1137,1137,2
20230920,134200,18215462,1137,1137,1137,1137,2
20230920,134100,18213188,1137,1137,1137,1137,2
20230920,134000,18210914,1137,1137,1137,1137,2
20230920,133900,18208640,1137,1137,1137,1137,1
20230920,133800,18207503,1137,1137,1137,1137,2
20230920,133700,18205229,1137,1137,1137,1137,2
20230920,133600,18202955,1137,1137,1137,1137,2
20230920,133500,18200681,1137,1137,1137,1137,2
20230920,133400,18198407,1137,1137,1137,1137,2
20230920,133300,18196133,1137,1137,1137,1137,1
20230920,133200,18194996,1137,1137,1137,1137,2
20230920,133100,18192722,1138,1138,1138,1138,2
20230920,133000,18190446,1138,1138,1138,1138,2
20230920,132900,18188170,1138,1138,1138,1138,2
20230920,132800,18185894,1138,1138,1138,1138,2
20230920,132700,18183618,1138,1138,1138,1138,1
20230920,132600,18182480,1138,1138,1138,1138,2
20230920,132500,18180204,1138,1138,1138,1138,2
20230920,132400,18177928,1138,1138,1138,1138,2
20230920,132300,18175652,1138,1138,1138,1138,2
20230920,132200,18173376,1138,1138,1138,1138,3
20230920,132100,18169962,1138,1138,1138,1138,1
20230920,132000,18168824,1138,1138,1138,1138,2
20230920,131900,18166548,1138,1137,1138,1137,201
20230920,131800,17938009,1137,1137,1137,1137,2
20230920,131700,17935735,1137,1137,1137,1137,2
20230920,131600,17933461,1138,1138,1138,1138,2
20230920,131500,17931185,1138,1138,1138,1138,1
20230920,131400,17930047,1138,1138,1138,1138,2
20230920,131300,17927771,1138,1138,1138,1138,2
20230920,131200,17925495,1138,1138,1138,1138,2
20230920,131100,17923219,1138,1138,1138,1138,2
20230920,131000,17920943,1138,1138,1138,1138,4
20230920,130900,17916391,1138,1138,1138,1138,1
20230920,130800,17915253,1138,1138,1138,1138,3
20230920,130700,17911839,1138,1138,1138,1138,2
20230920,130600,17909563,1138,1138,1138,1138,2
20230920,130500,17907287,1138,1138,1138,1138,2
20230920,130400,17905011,1138,1138,1138,1138,2
20230920,130300,17902735,1138,1138,1138,1138,1
20230920,130200,17901597,1138,1138,1138,1138,2
20230920,130100,17899321,1138,1138,1138,1138,2
20230920,130000,17897045,1138,1138,1138,1138,2
20230920,125900,17894769,1138,1138,1138,1138,2
20230920,125800,17892493,1138,1138,1138,1138,3
20230920,125700,17889079,1138,1138,1138,1138,1
20230920,125600,17887941,1138,1138,1138,1138,2
20230920,125500,17885665,1138,1138,1138,1138,2
20230920,125400,17883389,1138,1138,1138,1138,2
20230920,125300,17881113,1138,1138,1138,1138,2
20230920,125200,17878837,1138,1138,1138,1138,45
20230920,125100,17827627,1138,1136,1138,1136,1002
20230920,125000,16689353,1139,1139,1139,1139,2
20230920,124900,16687075,1139,1139,1139,1139,2
20230920,124800,16684797,1139,1139,1139,1139,2
20230920,124700,16682519,1139,1139,1139,1139,2
20230920,124600,16680241,1139,1139,1139,1139,2
20230920,124500,16677963,1139,1139,1139,1139,1
20230920,124400,16676824,1139,1139,1139,1139,2
20230920,124300,16674546,1140,1140,1140,1140,2
20230920,124200,16672266,1140,1140,1140,1140,2
20230920,124100,16669986,1140,1140,1140,1140,2
20230920,124000,16667706,1141,1141,1141,1141,2
20230920,123900,16665424,1141,1141,1141,1141,1
20230920,123800,16664283,1141,1141,1141,1141,2
20230920,123700,16662001,1141,1141,1141,1141,2
20230920,123600,16659719,1141,1141,1141,1141,2
20230920,123500,16657437,1141,1141,1141,1141,2
20230920,123400,16655155,1141,1141,1141,1141,3
20230920,123300,16651732,1141,1141,1141,1141,1
20230920,123200,16650591,1141,1141,1141,1141,2
20230920,123100,16648309,1141,1141,1141,1139,33
20230920,123000,16610706,1141,1141,1141,1141,2
20230920,122900,16608424,1141,1141,1141,1141,2
20230920,122800,16606142,1141,1141,1141,1141,2
20230920,122700,16603860,1141,1141,1141,1141,1
20230920,122600,16602719,1141,1141,1141,1141,2
20230920,122500,16600437,1140,1140,1140,1140,2
20230920,122400,16598157,1140,1140,1140,1135,1755
20230920,122300,14604328,1140,1140,1140,1140,2
20230920,122200,14602048,1140,1140,1140,1140,2
20230920,122100,14599768,1140,1138,1140,1138,2
20230920,122000,14597490,1141,1141,1141,1141,1754
20230920,121900,12596176,1141,1138,1141,1138,3
20230920,121800,12592756,1141,1141,1141,1141,2
20230920,121700,12590474,1141,1141,1141,1141,2
20230920,121600,12588192,1141,1141,1141,1141,2
20230920,121500,12585910,1141,1141,1141,1141,1
20230920,121400,12584769,1141,1141,1141,1141,2
20230920,121300,12582487,1141,1141,1141,1141,2
20230920,121200,12580205,1141,1141,1141,1141,2
20230920,121100,12577923,1141,1141,1141,1141,2
20230920,121000,12575641,1141,1141,1141,1137,70
20230920,120900,12496038,1141,1141,1141,1141,1
20230920,120800,12494897,1141,1141,1141,1141,2
20230920,120700,12492615,1141,1141,1141,1141,2
20230920,120600,12490333,1141,1141,1141,1141,2
20230920,120500,12488051,1141,1141,1141,1141,302
20230920,120400,12143469,1141,1141,1141,1141,1
20230920,120300,12142328,1141,1141,1141,1141,2
20230920,120200,12140046,1141,1141,1141,1141,2
20230920,120100,12137764,1141,1141,1141,1141,2
20230920,120000,12135482,1141,1141,1141,1141,2
20230920,115900,12133200,1141,1141,1141,1141,2
20230920,115800,12130918,1141,1141,1141,1141,1
20230920,115700,12129777,1141,1141,1141,1141,2
20230920,115600,12127495,1141,1137,1141,1137,4
20230920,115500,12122939,1141,1141,1141,1141,2
20230920,115400,12120657,1141,1141,1141,1141,2
20230920,115300,12118375,1141,1141,1141,1141,2
20230920,115200,12116093,1141,1141,1141,1141,6
20230920,115100,12109247,1141,1141,1141,1141,2
20230920,115000,12106965,1141,1141,1141,1141,2
20230920,114900,12104683,1141,1141,1141,1141,2
20230920,114800,12102401,1141,1141,1141,1141,2
20230920,114700,12100119,1141,1141,1141,1141,3
20230920,114600,12096696,1141,1141,1141,1141,1
20230920,114500,12095555,1141,1137,1141,1137,131
20230920,114400,11946600,1141,1141,1141,1141,2
20230920,114300,11944318,1141,1141,1141,1141,2
20230920,114200,11942036,1141,1141,1141,1141,2
20230920,114100,11939754,1141,1141,1141,1141,2
20230920,114000,11937472,1141,1141,1141,1141,1
20230920,113900,11936331,1141,1141,1141,1141,2
20230920,113800,11934049,1141,1141,1141,1141,2
20230920,113700,11931767,1141,1141,1141,1141,2
20230920,113600,11929485,1141,1141,1141,1141,2
20230920,113500,11927203,1141,1141,1141,1141,2
20230920,113400,11924921,1141,1141,1141,1141,1
20230920,113300,11923780,1141,1141,1141,1141,2
20230920,113200,11921498,1141,1141,1141,1141,2
20230920,113100,11919216,1141,1141,1141,1141,2
20230920,113000,11916934,1141,1141,1141,1141,32
20230920,112900,11880422,1141,1141,1141,1141,2
20230920,112800,11878140,1141,1141,1141,1141,1
20230920,112700,11876999,1141,1141,1141,1141,2
20230920,112600,11874717,1141,1141,1141,1141,2
20230920,112500,11872435,1141,1141,1141,1141,2
20230920,112400,11870153,1141,1141,1141,1141,2
20230920,112300,11867871,1138,1141,1141,1138,1669
20230920,112200,9968540,1141,1141,1141,1141,1
20230920,112100,9967399,1141,1141,1141,1141,2
20230920,112000,9965117,1141,1141,1141,1141,2
20230920,111900,9962835,1141,1141,1141,1141,2
20230920,111800,9960553,1141,1141,1141,1141,2
20230920,111700,9958271,1141,1141,1141,1141,2
20230920,111600,9955989,1141,1141,1141,1141,1
20230920,111500,9954848,1141,1141,1141,1141,33
20230920,111400,9917195,1141,1141,1141,1141,2
20230920,111300,9914913,1141,1141,1141,1141,2
20230920,111200,9912631,1141,1141,1141,1141,2
20230920,111100,9910349,1141,1141,1141,1141,2
20230920,111000,9908067,1141,1141,1141,1141,1
20230920,110900,9906926,1141,1141,1141,1141,2
20230920,110800,9904644,1141,1141,1141,1141,2
20230920,110700,9902362,1141,1141,1141,1141,2
20230920,110600,9900080,1141,1141,1141,1141,2
20230920,110500,9897798,1141,1141,1141,1141,2
20230920,110400,9895516,1141,1140,1141,1140,11
20230920,110300,9882975,1141,1141,1141,1141,2
20230920,110200,9880693,1141,1141,1141,1141,2
20230920,110100,9878411,1141,1141,1141,1141,2
20230920,110000,9876129,1141,1141,1141,1141,2
20230920,105900,9873847,1141,1141,1141,1141,3
20230920,105800,9870424,1141,1141,1141,1141,4
20230920,105700,9865860,1141,1141,1141,1141,2
20230920,105600,9863578,1141,1141,1141,1141,2
20230920,105500,9861296,1141,1141,1141,1141,2
20230920,105400,9859014,1142,1142,1142,1142,2
20230920,105300,9856730,1142,1141,1142,1141,3
20230920,105200,9853305,1142,1142,1142,1142,1
20230920,105100,9852163,1142,1142,1142,1142,2
20230920,105000,9849879,1142,1142,1142,1142,2
20230920,104900,9847595,1143,1143,1143,1143,2
20230920,104800,9845309,1143,1143,1143,1143,2
20230920,104700,9843023,1143,1143,1143,1143,2
20230920,104600,9840737,1143,1143,1143,1143,1
20230920,104500,9839594,1143,1143,1143,1143,2
20230920,104400,9837308,1143,1143,1143,1143,2
20230920,104300,9835022,1143,1143,1143,1143,2
20230920,104200,9832736,1143,1143,1143,1143,2
20230920,104100,9830450,1142,1142,1142,1142,257
20230920,104000,9536956,1142,1142,1142,1142,1
20230920,103900,9535814,1142,1142,1142,1142,38
20230920,103800,9492418,1142,1142,1142,1142,2
20230920,103700,9490134,1142,1142,1142,1142,2
20230920,103600,9487850,1142,1142,1142,1142,2
20230920,103500,9485566,1143,1143,1143,1143,3
20230920,103400,9482137,1143,1143,1143,1143,1
20230920,103300,9480994,1143,1143,1143,1143,2
20230920,103200,9478708,1143,1143,1143,1143,2
20230920,103100,9476422,1143,1143,1143,1143,2
20230920,103000,9474136,1143,1143,1143,1143,2
20230920,102900,9471850,1143,1143,1143,1143,10
20230920,102800,9460420,1143,1138,1143,1138,889
20230920,102700,8448728,1139,1140,1140,1139,113
20230920,102600,8320010,1143,1143,1143,1143,2
20230920,102500,8317724,1143,1143,1143,1143,2
20230920,102400,8315438,1143,1143,1143,1143,3
20230920,102300,8312009,1143,1143,1143,1143,1
20230920,102200,8310866,1143,1143,1143,1143,2
20230920,102100,8308580,1143,1143,1143,1143,2
20230920,102000,8306294,1143,1143,1143,1143,2
20230920,101900,8304008,1143,1143,1143,1143,2
20230920,101800,8301722,1143,1143,1143,1143,2
20230920,101700,8299436,1143,1143,1143,1143,1
20230920,101600,8298293,1143,1143,1143,1143,2
20230920,101500,8296007,1143,1143,1143,1143,2
20230920,101400,8293721,1143,1143,1143,1143,2
20230920,101300,8291435,1143,1143,1143,1143,2
20230920,101200,8289149,1143,1143,1143,1143,3
20230920,101100,8285720,1142,1138,1142,1138,2079
20230920,101000,5919814,1140,1140,1140,1140,2
20230920,100900,5917534,1140,1138,1140,1138,402
20230920,100800,5460054,1140,1140,1140,1140,2
20230920,100700,5457774,1140,1140,1140,1140,2
20230920,100600,5455494,1140,1140,1140,1140,2
20230920,100500,5453214,1140,1140,1140,1140,489
20230920,100400,4895754,1141,1141,1141,1141,2
20230920,100300,4893472,1141,1141,1141,1141,2
20230920,100200,4891190,1140,1142,1142,1140,6
20230920,100100,4884346,1142,1142,1142,1142,2
20230920,100000,4882062,1142,1142,1142,1142,2
20230920,095900,4879778,1142,1140,1142,1140,9
20230920,095800,4869516,1142,1142,1142,1142,2
20230920,095700,4867232,1142,1142,1142,1142,2
20230920,095600,4864948,1142,1142,1142,1142,2
20230920,095500,4862664,1142,1142,1142,1142,2
20230920,095400,4860380,1142,1142,1142,1142,2
20230920,095300,4858096,1142,1140,1142,1140,275
20230920,095200,4544594,1143,1143,1143,1143,2
20230920,095100,4542308,1143,1143,1143,1143,2
20230920,095000,4540022,1143,1143,1143,1143,2
20230920,094900,4537736,1143,1143,1143,1143,2
20230920,094800,4535450,1143,1143,1143,1143,3
20230920,094700,4532021,1143,1143,1143,1143,1
20230920,094600,4530878,1143,1143,1143,1143,2
20230920,094500,4528592,1143,1143,1143,1143,7
20230920,094400,4520591,1143,1143,1143,1143,2
20230920,094300,4518305,1143,1143,1143,1143,2
20230920,094200,4516019,1143,1141,1143,1141,59
20230920,094100,4448694,1143,1143,1143,1143,6
20230920,094000,4441836,1143,1143,1143,1143,2
20230920,093900,4439550,1143,1143,1143,1143,28
20230920,093800,4407546,1143,1143,1143,1143,14
20230920,093700,4391544,1143,1143,1143,1143,2
20230920,093600,4389258,1143,1143,1143,1143,2
20230920,093500,4386972,1143,1143,1143,1143,1
20230920,093400,4385829,1143,1143,1143,1143,2
20230920,093300,4383543,1143,1143,1143,1143,2
20230920,093200,4381257,1143,1143,1143,1143,2
20230920,093100,4378971,1143,1143,1143,1143,2
20230920,093000,4376685,1143,1143,1143,1143,2
20230920,092900,4374399,1143,1143,1143,1143,1
20230920,092800,4373256,1143,1143,1143,1143,2
20230920,092700,4370970,1143,1143,1143,1143,2
20230920,092600,4368684,1143,1142,1143,1142,51
20230920,092500,4310440,1143,1143,1143,1143,2
20230920,092400,4308154,1143,1143,1143,1143,3
20230920,092300,4304725,1143,1143,1143,1143,51
20230920,092200,4246432,1143,1143,1143,1143,2
20230920,092100,4244146,1143,1143,1143,1143,2
20230920,092000,4241860,1143,1143,1143,1143,89
20230920,091900,4140133,1143,1143,1143,1143,2
20230920,091800,4137847,1143,1143,1143,1143,2
20230920,091700,4135561,1143,1143,1143,1143,1
20230920,091600,4134418,1143,1143,1143,1143,2
20230920,091500,4132132,1143,1143,1143,1143,2
20230920,091400,4129846,1143,1143,1143,1143,45
20230920,091300,4078411,1143,1143,1143,1143,2
20230920,091200,4076125,1143,1143,1143,1143,2
20230920,091100,4073839,1143,1143,1143,1143,1
20230920,091000,4072696,1143,1142,1143,1142,3
20230920,090900,4069268,1142,1142,1142,1142,2
20230920,090800,4066984,1142,1142,1142,1142,2
20230920,090700,4064700,1143,1143,1143,1143,3
20230920,090600,4061271,1143,1143,1143,1143,2
20230920,090500,4058985,1143,1143,1143,1143,1
20230920,090400,4057842,1143,1143,1143,1143,2
20230920,090300,4055556,1144,1138,1144,1138,80
20230920,090200,3964504,1138,1138,1138,1138,1092
20230920,090100,2721808,1138,1143,1143,1136,1960
20230920,090000,488665,1145,1147,1150,1145,426