KissMeData/044480/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,191600,78992806,1291,1291,1291,1291,916
20230918,191500,78992806,1291,1291,1291,1291,0
20230918,191400,78992806,1291,1291,1291,1291,0
20230918,191300,78992806,1291,1291,1291,1291,0
20230918,191200,78992806,1291,1291,1291,1291,0
20230918,191100,78992806,1291,1291,1291,1291,0
20230918,191000,78992806,1291,1291,1291,1291,0
20230918,190900,78992806,1291,1291,1291,1291,0
20230918,190800,78992806,1291,1291,1291,1291,0
20230918,190700,78992806,1291,1291,1291,1291,0
20230918,190600,78992806,1291,1291,1291,1291,0
20230918,190500,78992806,1291,1291,1291,1291,0
20230918,190400,78992806,1291,1291,1291,1291,0
20230918,190300,78992806,1291,1291,1291,1291,0
20230918,190200,78992806,1291,1291,1291,1291,0
20230918,190100,78992806,1291,1291,1291,1291,0
20230918,190000,78992806,1291,1291,1291,1291,0
20230918,185900,78992806,1291,1291,1291,1291,0
20230918,185800,78992806,1291,1291,1291,1291,0
20230918,185700,78992806,1291,1291,1291,1291,0
20230918,185600,78992806,1291,1291,1291,1291,0
20230918,185500,78992806,1291,1291,1291,1291,0
20230918,185400,78992806,1291,1291,1291,1291,0
20230918,185300,78992806,1291,1291,1291,1291,0
20230918,185200,78992806,1291,1291,1291,1291,0
20230918,185100,78992806,1291,1291,1291,1291,0
20230918,185000,78992806,1291,1291,1291,1291,0
20230918,184900,78992806,1291,1291,1291,1291,0
20230918,184800,78992806,1291,1291,1291,1291,0
20230918,184700,78992806,1291,1291,1291,1291,0
20230918,184600,78992806,1291,1291,1291,1291,916
20230918,184500,78992806,1291,1291,1291,1291,0
20230918,184400,78992806,1291,1291,1291,1291,0
20230918,184300,78992806,1291,1291,1291,1291,0
20230918,184200,78992806,1291,1291,1291,1291,0
20230918,184100,78992806,1291,1291,1291,1291,0
20230918,184000,78992806,1291,1291,1291,1291,0
20230918,183900,78992806,1291,1291,1291,1291,0
20230918,183800,78992806,1291,1291,1291,1291,0
20230918,183700,78992806,1291,1291,1291,1291,0
20230918,183600,78992806,1291,1291,1291,1291,0
20230918,183500,78992806,1291,1291,1291,1291,0
20230918,183400,78992806,1291,1291,1291,1291,0
20230918,183300,78992806,1291,1291,1291,1291,0
20230918,183200,78992806,1291,1291,1291,1291,0
20230918,183100,78992806,1291,1291,1291,1291,0
20230918,183000,78992806,1291,1291,1291,1291,0
20230918,182900,78992806,1291,1291,1291,1291,0
20230918,182800,78992806,1291,1291,1291,1291,0
20230918,182700,78992806,1291,1291,1291,1291,0
20230918,182600,78992806,1291,1291,1291,1291,0
20230918,182500,78992806,1291,1291,1291,1291,0
20230918,182400,78992806,1291,1291,1291,1291,0
20230918,182300,78992806,1291,1291,1291,1291,0
20230918,182200,78992806,1291,1291,1291,1291,0
20230918,182100,78992806,1291,1291,1291,1291,0
20230918,182000,78992806,1291,1291,1291,1291,0
20230918,181900,78992806,1291,1291,1291,1291,0
20230918,181800,78992806,1291,1291,1291,1291,0
20230918,181700,78992806,1291,1291,1291,1291,0
20230918,181600,78992806,1291,1291,1291,1291,916
20230918,181500,78992806,1291,1291,1291,1291,0
20230918,181400,78992806,1291,1291,1291,1291,0
20230918,181300,78992806,1291,1291,1291,1291,0
20230918,181200,78992806,1291,1291,1291,1291,0
20230918,181100,78992806,1291,1291,1291,1291,0
20230918,181000,78992806,1291,1291,1291,1291,0
20230918,180900,78992806,1291,1291,1291,1291,0
20230918,180800,78992806,1291,1291,1291,1291,0
20230918,180700,78992806,1291,1291,1291,1291,0
20230918,180600,78992806,1291,1291,1291,1291,0
20230918,180500,78992806,1291,1291,1291,1291,0
20230918,180400,78992806,1291,1291,1291,1291,0
20230918,180300,78992806,1291,1291,1291,1291,0
20230918,180200,78992806,1291,1291,1291,1291,0
20230918,180100,78992806,1291,1291,1291,1291,0
20230918,180000,78992806,1291,1291,1291,1291,0
20230918,175900,78992806,1291,1291,1291,1291,0
20230918,175800,78992806,1291,1291,1291,1291,0
20230918,175700,78992806,1291,1291,1291,1291,0
20230918,175600,78992806,1291,1291,1291,1291,0
20230918,175500,78992806,1291,1291,1291,1291,0
20230918,175400,78992806,1291,1291,1291,1291,0
20230918,175300,78992806,1291,1291,1291,1291,0
20230918,175200,78992806,1291,1291,1291,1291,0
20230918,175100,78992806,1291,1291,1291,1291,0
20230918,175000,78992806,1291,1291,1291,1291,0
20230918,174900,78992806,1291,1291,1291,1291,0
20230918,174800,78992806,1291,1291,1291,1291,0
20230918,174700,78992806,1291,1291,1291,1291,0
20230918,174600,78992806,1291,1291,1291,1291,916
20230918,174500,78992806,1291,1291,1291,1291,0
20230918,174400,78992806,1291,1291,1291,1291,0
20230918,174300,78992806,1291,1291,1291,1291,0
20230918,174200,78992806,1291,1291,1291,1291,0
20230918,174100,78992806,1291,1291,1291,1291,0
20230918,174000,78992806,1291,1291,1291,1291,0
20230918,173900,78992806,1291,1291,1291,1291,0
20230918,173800,78992806,1291,1291,1291,1291,0
20230918,173700,78992806,1291,1291,1291,1291,0
20230918,173600,78992806,1291,1291,1291,1291,0
20230918,173500,78992806,1291,1291,1291,1291,0
20230918,173400,78992806,1291,1291,1291,1291,0
20230918,173300,78992806,1291,1291,1291,1291,0
20230918,173200,78992806,1291,1291,1291,1291,0
20230918,173100,78992806,1291,1291,1291,1291,0
20230918,173000,78992806,1291,1291,1291,1291,0
20230918,172900,78992806,1291,1291,1291,1291,0
20230918,172800,78992806,1291,1291,1291,1291,0
20230918,172700,78992806,1291,1291,1291,1291,0
20230918,172600,78992806,1291,1291,1291,1291,0
20230918,172500,78992806,1291,1291,1291,1291,0
20230918,172400,78992806,1291,1291,1291,1291,0
20230918,172300,78992806,1291,1291,1291,1291,0
20230918,172200,78992806,1291,1291,1291,1291,0
20230918,172100,78992806,1291,1291,1291,1291,0
20230918,172000,78992806,1291,1291,1291,1291,0
20230918,171900,78992806,1291,1291,1291,1291,0
20230918,171800,78992806,1291,1291,1291,1291,0
20230918,171700,78992806,1291,1291,1291,1291,0
20230918,171600,78992806,1291,1291,1291,1291,916
20230918,171500,78992806,1291,1291,1291,1291,0
20230918,171400,78992806,1291,1291,1291,1291,0
20230918,171300,78992806,1291,1291,1291,1291,0
20230918,171200,78992806,1291,1291,1291,1291,0
20230918,171100,78992806,1291,1291,1291,1291,0
20230918,171000,78992806,1291,1291,1291,1291,0
20230918,170900,78992806,1291,1291,1291,1291,0
20230918,170800,78992806,1291,1291,1291,1291,0
20230918,170700,78992806,1291,1291,1291,1291,0
20230918,170600,78992806,1291,1291,1291,1291,0
20230918,170500,78992806,1291,1291,1291,1291,0
20230918,170400,78992806,1291,1291,1291,1291,0
20230918,170300,78992806,1291,1291,1291,1291,0
20230918,170200,78992806,1291,1291,1291,1291,0
20230918,170100,78992806,1291,1291,1291,1291,0
20230918,170000,78992806,1291,1291,1291,1291,0
20230918,165900,78992806,1291,1291,1291,1291,0
20230918,165800,78992806,1291,1291,1291,1291,0
20230918,165700,78992806,1291,1291,1291,1291,0
20230918,165600,78992806,1291,1291,1291,1291,0
20230918,165500,78992806,1291,1291,1291,1291,0
20230918,165400,78992806,1291,1291,1291,1291,0
20230918,165300,78992806,1291,1291,1291,1291,0
20230918,165200,78992806,1291,1291,1291,1291,0
20230918,165100,78992806,1291,1291,1291,1291,0
20230918,165000,78992806,1291,1291,1291,1291,0
20230918,164900,78992806,1291,1291,1291,1291,0
20230918,164800,78992806,1291,1291,1291,1291,0
20230918,164700,78992806,1291,1291,1291,1291,0
20230918,164600,78992806,1291,1291,1291,1291,916
20230918,164500,78992806,1291,1291,1291,1291,0
20230918,164400,78992806,1291,1291,1291,1291,0
20230918,164300,78992806,1291,1291,1291,1291,0
20230918,164200,78992806,1291,1291,1291,1291,0
20230918,164100,78992806,1291,1291,1291,1291,0
20230918,164000,78992806,1291,1291,1291,1291,0
20230918,163900,78992806,1291,1291,1291,1291,0
20230918,163800,78992806,1291,1291,1291,1291,0
20230918,163700,78992806,1291,1291,1291,1291,0
20230918,163600,78992806,1291,1291,1291,1291,0
20230918,163500,78992806,1291,1291,1291,1291,0
20230918,163400,78992806,1291,1291,1291,1291,0
20230918,163300,78992806,1291,1291,1291,1291,0
20230918,163200,78992806,1291,1291,1291,1291,0
20230918,163100,78992806,1291,1291,1291,1291,0
20230918,163000,78992806,1291,1291,1291,1291,0
20230918,162900,78992806,1291,1291,1291,1291,0
20230918,162800,78992806,1291,1291,1291,1291,0
20230918,162700,78992806,1291,1291,1291,1291,0
20230918,162600,78992806,1291,1291,1291,1291,0
20230918,162500,78992806,1291,1291,1291,1291,0
20230918,162400,78992806,1291,1291,1291,1291,0
20230918,162300,78992806,1291,1291,1291,1291,0
20230918,162200,78992806,1291,1291,1291,1291,0
20230918,162100,78992806,1291,1291,1291,1291,0
20230918,162000,78992806,1291,1291,1291,1291,0
20230918,161900,78992806,1291,1291,1291,1291,0
20230918,161800,78992806,1291,1291,1291,1291,0
20230918,161700,78992806,1291,1291,1291,1291,0
20230918,161600,78992806,1291,1291,1291,1291,916
20230918,161500,78992806,1291,1291,1291,1291,0
20230918,161400,78992806,1291,1291,1291,1291,0
20230918,161300,78992806,1291,1291,1291,1291,0
20230918,161200,78992806,1291,1291,1291,1291,0
20230918,161100,78992806,1291,1291,1291,1291,0
20230918,161000,78992806,1291,1291,1291,1291,0
20230918,160900,78992806,1291,1291,1291,1291,0
20230918,160800,78992806,1291,1291,1291,1291,0
20230918,160700,78992806,1291,1291,1291,1291,0
20230918,160600,78992806,1291,1291,1291,1291,0
20230918,160500,78992806,1291,1291,1291,1291,0
20230918,160400,78992806,1291,1291,1291,1291,0
20230918,160300,78992806,1291,1291,1291,1291,0
20230918,160200,78992806,1291,1291,1291,1291,0
20230918,160100,78992806,1291,1291,1291,1291,0
20230918,160000,78992806,1291,1291,1291,1291,0
20230918,155900,78992806,1291,1291,1291,1291,0
20230918,155800,78992806,1291,1291,1291,1291,0
20230918,155700,78992806,1291,1291,1291,1291,0
20230918,155600,78992806,1291,1291,1291,1291,0
20230918,155500,78992806,1291,1291,1291,1291,0
20230918,155400,78992806,1291,1291,1291,1291,0
20230918,155300,78992806,1291,1291,1291,1291,0
20230918,155200,78992806,1291,1291,1291,1291,0
20230918,155100,78992806,1291,1291,1291,1291,0
20230918,155000,78992806,1291,1291,1291,1291,0
20230918,154900,78992806,1291,1291,1291,1291,0
20230918,154800,78992806,1291,1291,1291,1291,0
20230918,154700,78992806,1291,1291,1291,1291,0
20230918,154600,78992806,1291,1291,1291,1291,916
20230918,154500,78992806,1291,1291,1291,1291,0
20230918,154400,78992806,1291,1291,1291,1291,0
20230918,154300,78992806,1291,1291,1291,1291,0
20230918,154200,78992806,1291,1291,1291,1291,0
20230918,154100,78992806,1291,1291,1291,1291,0
20230918,154000,78992806,1291,1291,1291,1291,0
20230918,153900,78992806,1291,1291,1291,1291,0
20230918,153800,78992806,1291,1291,1291,1291,0
20230918,153700,78992806,1291,1291,1291,1291,0
20230918,153600,78992806,1291,1291,1291,1291,0
20230918,153500,78992806,1291,1291,1291,1291,0
20230918,153400,78992806,1291,1291,1291,1291,0
20230918,153300,78992806,1291,1291,1291,1291,0
20230918,153200,78992806,1291,1291,1291,1291,0
20230918,153100,78992806,1291,1291,1291,1291,0
20230918,153000,78992806,1291,1291,1291,1291,916
20230918,152900,77810250,1291,1291,1291,1291,0
20230918,152800,77810250,1291,1291,1291,1291,0
20230918,152700,77810250,1291,1291,1291,1291,0
20230918,152600,77810250,1291,1291,1291,1291,0
20230918,152500,77810250,1291,1291,1291,1291,0
20230918,152400,77810250,1291,1291,1291,1291,0
20230918,152300,77810250,1291,1291,1291,1291,0
20230918,152200,77810250,1291,1291,1291,1291,0
20230918,152100,77810250,1291,1291,1291,1291,0
20230918,152000,77810250,1291,1291,1291,1291,0
20230918,151900,77810250,1291,1291,1291,1291,0
20230918,151800,77810250,1291,1281,1291,1281,16
20230918,151700,77789744,1291,1281,1291,1281,16
20230918,151600,77769238,1291,1290,1291,1281,17
20230918,151500,77747442,1281,1282,1282,1281,587
20230918,151400,76994923,1282,1282,1282,1282,15
20230918,151300,76975693,1282,1288,1289,1282,21
20230918,151200,76948734,1281,1281,1281,1281,15
20230918,151100,76929519,1290,1278,1290,1277,73
20230918,151000,76835545,1278,1283,1283,1277,7133
20230918,150900,67711202,1282,1283,1283,1282,15
20230918,150800,67691971,1282,1282,1282,1282,15
20230918,150700,67672741,1282,1283,1283,1282,15
20230918,150600,67653510,1282,1282,1282,1282,15
20230918,150500,67634280,1282,1283,1283,1282,15
20230918,150400,67615049,1282,1289,1289,1282,15
20230918,150300,67595791,1282,1292,1292,1282,16
20230918,150200,67575268,1282,1283,1283,1282,15
20230918,150100,67556033,1292,1292,1292,1283,17
20230918,150000,67534204,1283,1286,1286,1283,15
20230918,145900,67514947,1292,1285,1292,1283,16
20230918,145800,67494396,1292,1292,1292,1282,281
20230918,145700,67133450,1283,1283,1283,1283,15
20230918,145600,67114205,1291,1291,1291,1291,585
20230918,145500,66358970,1291,1291,1291,1291,16
20230918,145400,66338314,1291,1291,1291,1291,19
20230918,145300,66313785,1291,1291,1291,1291,19
20230918,145200,66289256,1291,1291,1291,1291,95
20230918,145100,66166611,1291,1291,1291,1291,17
20230918,145000,66144664,1291,1291,1291,1291,18
20230918,144900,66121426,1293,1291,1293,1291,26
20230918,144800,66087858,1291,1291,1291,1291,15
20230918,144700,66068493,1291,1291,1291,1291,15
20230918,144600,66049128,1293,1293,1293,1291,17
20230918,144500,66027177,1291,1291,1291,1291,38
20230918,144400,65978119,1291,1291,1291,1291,618
20230918,144300,65180281,1291,1291,1291,1291,16
20230918,144200,65159625,1291,1291,1291,1291,16
20230918,144100,65138969,1291,1291,1291,1291,17
20230918,144000,65117022,1291,1291,1292,1291,26
20230918,143900,65083455,1291,1291,1291,1291,15
20230918,143800,65064090,1291,1291,1291,1291,15
20230918,143700,65044725,1291,1291,1291,1291,17
20230918,143600,65022778,1291,1291,1291,1291,20
20230918,143500,64996958,1291,1291,1291,1291,40
20230918,143400,64945318,1291,1293,1293,1291,16
20230918,143300,64924660,1291,1291,1291,1291,33
20230918,143200,64882057,1291,1291,1291,1291,15
20230918,143100,64862692,1291,1292,1292,1291,593
20230918,143000,64096551,1292,1291,1292,1291,314
20230918,142900,63690865,1291,1282,1291,1282,3354
20230918,142800,59361010,1290,1282,1290,1282,80
20230918,142700,59257930,1290,1282,1290,1282,16
20230918,142600,59237410,1282,1283,1283,1282,25
20230918,142500,59205350,1281,1281,1281,1281,15
20230918,142400,59186135,1281,1283,1283,1281,2035
20230918,142300,56575260,1281,1281,1281,1281,15
20230918,142200,56556045,1281,1281,1281,1281,201
20230918,142100,56298564,1281,1281,1281,1281,15
20230918,142000,56279349,1283,1283,1283,1283,121
20230918,141900,56124106,1285,1285,1285,1285,715
20230918,141800,55205331,1285,1285,1285,1285,15
20230918,141700,55186056,1285,1285,1285,1285,15
20230918,141600,55166781,1285,1286,1286,1285,1181
20230918,141500,53648911,1286,1290,1290,1286,806
20230918,141400,52609231,1290,1290,1290,1290,15
20230918,141300,52589881,1290,1290,1290,1290,15
20230918,141200,52570531,1290,1291,1291,1290,21
20230918,141100,52543435,1290,1290,1290,1290,15
20230918,141000,52524085,1290,1290,1290,1290,15
20230918,140900,52504735,1290,1290,1290,1290,15
20230918,140800,52485385,1290,1290,1290,1290,93
20230918,140700,52365415,1290,1290,1290,1290,15
20230918,140600,52346065,1290,1290,1290,1290,15
20230918,140500,52326715,1290,1290,1290,1290,14
20230918,140400,52308655,1292,1292,1292,1292,0
20230918,140300,52308655,1292,1292,1292,1292,0
20230918,140200,52308655,1292,1292,1292,1292,1
20230918,140100,52307363,1291,1291,1291,1291,0
20230918,140000,52307363,1291,1290,1291,1290,24
20230918,135900,52276381,1292,1292,1292,1292,0
20230918,135800,52276381,1292,1292,1292,1292,64
20230918,135700,52193693,1290,1290,1290,1290,0
20230918,135600,52193693,1290,1290,1290,1290,20
20230918,135500,52167893,1290,1290,1290,1290,0
20230918,135400,52167893,1290,1290,1290,1290,0
20230918,135300,52167893,1290,1290,1290,1290,0
20230918,135200,52167893,1290,1290,1290,1290,0
20230918,135100,52167893,1290,1290,1290,1290,4
20230918,135000,52162733,1290,1290,1290,1290,0
20230918,134900,52162733,1290,1290,1290,1290,0
20230918,134800,52162733,1290,1290,1290,1290,0
20230918,134700,52162733,1290,1290,1290,1290,0
20230918,134600,52162733,1290,1290,1290,1290,0
20230918,134500,52162733,1290,1290,1290,1290,0
20230918,134400,52162733,1290,1290,1290,1290,0
20230918,134300,52162733,1290,1290,1290,1290,0
20230918,134200,52162733,1290,1290,1290,1290,233
20230918,134100,51862163,1287,1287,1287,1287,0
20230918,134000,51862163,1287,1287,1290,1287,201
20230918,133900,51603473,1293,1293,1293,1293,0
20230918,133800,51603473,1293,1293,1293,1293,0
20230918,133700,51603473,1293,1293,1293,1293,0
20230918,133600,51603473,1293,1293,1293,1293,0
20230918,133500,51603473,1293,1293,1293,1293,0
20230918,133400,51603473,1293,1293,1293,1293,0
20230918,133300,51603473,1293,1293,1293,1293,0
20230918,133200,51603473,1293,1293,1293,1293,0
20230918,133100,51603473,1293,1293,1293,1293,0
20230918,133000,51603473,1293,1293,1293,1293,0
20230918,132900,51603473,1293,1293,1293,1293,0
20230918,132800,51603473,1293,1293,1293,1293,0
20230918,132700,51603473,1293,1293,1293,1293,0
20230918,132600,51603473,1293,1293,1293,1293,0
20230918,132500,51603473,1293,1293,1293,1293,0
20230918,132400,51603473,1293,1293,1293,1293,0
20230918,132300,51603473,1293,1293,1293,1293,0
20230918,132200,51603473,1293,1294,1294,1293,2
20230918,132100,51600886,1293,1293,1293,1293,0
20230918,132000,51600886,1293,1293,1293,1293,0
20230918,131900,51600886,1293,1286,1293,1286,14
20230918,131800,51582833,1285,1290,1290,1285,1000
20230918,131700,50295009,1298,1298,1298,1298,0
20230918,131600,50295009,1298,1298,1298,1298,0
20230918,131500,50295009,1298,1298,1298,1298,0
20230918,131400,50295009,1298,1298,1298,1298,0
20230918,131300,50295009,1298,1298,1298,1298,0
20230918,131200,50295009,1298,1298,1298,1298,0
20230918,131100,50295009,1298,1298,1298,1298,0
20230918,131000,50295009,1298,1298,1298,1298,0
20230918,130900,50295009,1298,1298,1298,1298,0
20230918,130800,50295009,1298,1298,1298,1298,0
20230918,130700,50295009,1298,1298,1298,1298,0
20230918,130600,50295009,1298,1298,1298,1298,0
20230918,130500,50295009,1298,1298,1298,1298,0
20230918,130400,50295009,1298,1298,1298,1298,0
20230918,130300,50295009,1298,1298,1298,1298,0
20230918,130200,50295009,1298,1298,1298,1298,0
20230918,130100,50295009,1298,1298,1298,1298,0
20230918,130000,50295009,1298,1298,1298,1298,0
20230918,125900,50295009,1298,1298,1298,1298,0
20230918,125800,50295009,1298,1298,1298,1298,0
20230918,125700,50295009,1298,1298,1298,1298,0
20230918,125600,50295009,1298,1298,1298,1298,0
20230918,125500,50295009,1298,1298,1298,1298,0
20230918,125400,50295009,1298,1298,1298,1298,0
20230918,125300,50295009,1298,1298,1298,1298,14
20230918,125200,50276837,1299,1299,1299,1299,0
20230918,125100,50276837,1299,1299,1299,1299,0
20230918,125000,50276837,1299,1299,1299,1299,0
20230918,124900,50276837,1299,1299,1299,1299,0
20230918,124800,50276837,1299,1299,1299,1299,0
20230918,124700,50276837,1299,1299,1299,1299,0
20230918,124600,50276837,1299,1299,1299,1299,0
20230918,124500,50276837,1299,1297,1299,1297,500
20230918,124400,49627715,1288,1297,1297,1288,1285
20230918,124300,47971681,1290,1290,1290,1290,0
20230918,124200,47971681,1290,1290,1290,1290,0
20230918,124100,47971681,1290,1290,1290,1290,0
20230918,124000,47971681,1290,1290,1290,1290,0
20230918,123900,47971681,1290,1290,1290,1290,0
20230918,123800,47971681,1290,1290,1290,1290,0
20230918,123700,47971681,1290,1290,1290,1290,0
20230918,123600,47971681,1290,1290,1290,1290,0
20230918,123500,47971681,1290,1290,1290,1290,0
20230918,123400,47971681,1290,1290,1290,1290,92
20230918,123300,47853001,1290,1292,1292,1290,3000
20230918,123200,43979967,1297,1297,1297,1297,0
20230918,123100,43979967,1297,1297,1297,1297,0
20230918,123000,43979967,1297,1297,1297,1297,0
20230918,122900,43979967,1297,1297,1297,1297,0
20230918,122800,43979967,1297,1297,1297,1297,0
20230918,122700,43979967,1297,1297,1297,1297,0
20230918,122600,43979967,1297,1297,1297,1297,0
20230918,122500,43979967,1297,1297,1297,1297,0
20230918,122400,43979967,1297,1297,1297,1297,0
20230918,122300,43979967,1297,1297,1297,1297,0
20230918,122200,43979967,1297,1297,1297,1297,0
20230918,122100,43979967,1297,1297,1297,1297,0
20230918,122000,43979967,1297,1297,1297,1297,0
20230918,121900,43979967,1297,1297,1297,1297,0
20230918,121800,43979967,1297,1297,1297,1297,0
20230918,121700,43979967,1297,1297,1297,1297,0
20230918,121600,43979967,1297,1297,1297,1297,0
20230918,121500,43979967,1297,1297,1297,1297,0
20230918,121400,43979967,1297,1297,1297,1297,0
20230918,121300,43979967,1297,1297,1297,1297,0
20230918,121200,43979967,1297,1297,1297,1297,0
20230918,121100,43979967,1297,1297,1297,1297,0
20230918,121000,43979967,1297,1297,1297,1297,0
20230918,120900,43979967,1297,1297,1297,1297,0
20230918,120800,43979967,1297,1297,1297,1297,0
20230918,120700,43979967,1297,1297,1297,1297,0
20230918,120600,43979967,1297,1297,1297,1297,0
20230918,120500,43979967,1297,1297,1297,1297,0
20230918,120400,43979967,1297,1297,1297,1297,2
20230918,120300,43977373,1297,1297,1297,1297,0
20230918,120200,43977373,1297,1297,1297,1297,0
20230918,120100,43977373,1297,1297,1297,1297,0
20230918,120000,43977373,1297,1297,1297,1297,50
20230918,115900,43912523,1298,1298,1298,1298,0
20230918,115800,43912523,1298,1298,1298,1298,0
20230918,115700,43912523,1298,1298,1298,1298,0
20230918,115600,43912523,1298,1298,1298,1298,0
20230918,115500,43912523,1298,1298,1298,1298,0
20230918,115400,43912523,1298,1298,1298,1298,170
20230918,115300,43691863,1290,1290,1290,1290,0
20230918,115200,43691863,1290,1290,1290,1290,0
20230918,115100,43691863,1290,1290,1290,1290,0
20230918,115000,43691863,1290,1290,1290,1290,0
20230918,114900,43691863,1290,1290,1290,1290,0
20230918,114800,43691863,1290,1290,1290,1290,0
20230918,114700,43691863,1290,1290,1290,1290,0
20230918,114600,43691863,1290,1290,1290,1290,0
20230918,114500,43691863,1290,1291,1291,1290,4579
20230918,114400,37784614,1300,1300,1300,1300,0
20230918,114300,37784614,1300,1300,1300,1300,0
20230918,114200,37784614,1300,1300,1300,1300,0
20230918,114100,37784614,1300,1300,1300,1300,0
20230918,114000,37784614,1300,1300,1300,1300,1
20230918,113900,37783314,1291,1291,1291,1291,0
20230918,113800,37783314,1291,1294,1294,1291,500
20230918,113700,37137548,1295,1295,1295,1295,0
20230918,113600,37137548,1295,1295,1295,1295,0
20230918,113500,37137548,1295,1295,1295,1295,0
20230918,113400,37137548,1295,1295,1295,1295,0
20230918,113300,37137548,1295,1299,1299,1295,32
20230918,113200,37096084,1301,1301,1301,1301,0
20230918,113100,37096084,1301,1301,1301,1301,50
20230918,113000,37031034,1297,1297,1297,1297,0
20230918,112900,37031034,1297,1292,1297,1292,340
20230918,112800,36590185,1291,1292,1292,1291,60
20230918,112700,36512666,1292,1292,1292,1292,994
20230918,112600,35228418,1292,1297,1297,1292,501
20230918,112500,34579949,1300,1300,1300,1300,0
20230918,112400,34579949,1300,1300,1300,1300,0
20230918,112300,34579949,1300,1300,1300,1300,0
20230918,112200,34579949,1300,1300,1300,1300,0
20230918,112100,34579949,1300,1300,1300,1300,0
20230918,112000,34579949,1300,1300,1300,1300,0
20230918,111900,34579949,1300,1300,1300,1300,89
20230918,111800,34464249,1303,1303,1303,1303,0
20230918,111700,34464249,1303,1303,1303,1303,0
20230918,111600,34464249,1303,1303,1303,1303,0
20230918,111500,34464249,1303,1303,1303,1303,0
20230918,111400,34464249,1303,1303,1303,1303,0
20230918,111300,34464249,1303,1303,1303,1303,0
20230918,111200,34464249,1303,1303,1303,1303,0
20230918,111100,34464249,1303,1303,1303,1303,0
20230918,111000,34464249,1303,1303,1303,1303,0
20230918,110900,34464249,1303,1303,1303,1303,0
20230918,110800,34464249,1303,1303,1303,1303,0
20230918,110700,34464249,1303,1303,1303,1303,0
20230918,110600,34464249,1303,1299,1303,1299,80
20230918,110500,34360233,1298,1298,1298,1298,1
20230918,110400,34358935,1297,1297,1297,1297,0
20230918,110300,34358935,1297,1304,1304,1297,11
20230918,110200,34344598,1304,1304,1304,1304,0
20230918,110100,34344598,1304,1304,1304,1304,0
20230918,110000,34344598,1304,1304,1304,1304,0
20230918,105900,34344598,1304,1304,1304,1304,2
20230918,105800,34341990,1298,1298,1298,1298,0
20230918,105700,34341990,1298,1298,1298,1298,0
20230918,105600,34341990,1298,1298,1298,1298,0
20230918,105500,34341990,1298,1298,1298,1298,0
20230918,105400,34341990,1298,1298,1298,1298,0
20230918,105300,34341990,1298,1298,1298,1298,0
20230918,105200,34341990,1298,1298,1298,1298,0
20230918,105100,34341990,1298,1298,1298,1298,0
20230918,105000,34341990,1298,1298,1298,1298,8
20230918,104900,34331606,1298,1298,1298,1298,0
20230918,104800,34331606,1298,1298,1298,1298,0
20230918,104700,34331606,1298,1298,1298,1298,12
20230918,104600,34316030,1298,1298,1298,1298,0
20230918,104500,34316030,1298,1298,1298,1298,0
20230918,104400,34316030,1298,1298,1298,1298,0
20230918,104300,34316030,1298,1298,1298,1298,125
20230918,104200,34153780,1296,1298,1298,1296,155
20230918,104100,33952649,1306,1306,1306,1306,0
20230918,104000,33952649,1306,1306,1306,1306,1
20230918,103900,33951343,1306,1306,1306,1306,0
20230918,103800,33951343,1306,1306,1306,1306,0
20230918,103700,33951343,1306,1306,1306,1306,0
20230918,103600,33951343,1306,1306,1306,1306,0
20230918,103500,33951343,1306,1306,1306,1306,0
20230918,103400,33951343,1306,1306,1306,1306,0
20230918,103300,33951343,1306,1306,1306,1306,0
20230918,103200,33951343,1306,1306,1306,1306,2
20230918,103100,33948731,1307,1307,1307,1307,0
20230918,103000,33948731,1307,1307,1307,1307,0
20230918,102900,33948731,1307,1307,1307,1307,0
20230918,102800,33948731,1307,1307,1307,1307,0
20230918,102700,33948731,1307,1307,1307,1307,1
20230918,102600,33947424,1297,1297,1297,1297,0
20230918,102500,33947424,1297,1297,1297,1297,0
20230918,102400,33947424,1297,1297,1297,1297,0
20230918,102300,33947424,1297,1301,1301,1297,600
20230918,102200,33169050,1309,1309,1309,1309,0
20230918,102100,33169050,1309,1309,1309,1309,0
20230918,102000,33169050,1309,1309,1309,1309,0
20230918,101900,33169050,1309,1309,1309,1309,0
20230918,101800,33169050,1309,1309,1309,1309,0
20230918,101700,33169050,1309,1309,1309,1309,0
20230918,101600,33169050,1309,1309,1309,1309,0
20230918,101500,33169050,1309,1309,1309,1309,0
20230918,101400,33169050,1309,1309,1309,1309,0
20230918,101300,33169050,1309,1309,1309,1309,0
20230918,101200,33169050,1309,1309,1309,1309,1
20230918,101100,33167741,1297,1300,1300,1297,395
20230918,101000,32654979,1301,1301,1301,1301,0
20230918,100900,32654979,1301,1301,1301,1301,0
20230918,100800,32654979,1301,1301,1301,1301,0
20230918,100700,32654979,1301,1304,1304,1301,3500
20230918,100600,28099833,1305,1305,1305,1305,0
20230918,100500,28099833,1305,1305,1305,1305,0
20230918,100400,28099833,1305,1305,1305,1305,1
20230918,100300,28098528,1316,1316,1316,1316,0
20230918,100200,28098528,1316,1316,1316,1316,0
20230918,100100,28098528,1316,1316,1316,1316,0
20230918,100000,28098528,1316,1316,1316,1316,0
20230918,095900,28098528,1316,1316,1316,1316,0
20230918,095800,28098528,1316,1316,1316,1316,1519
20230918,095700,26099524,1316,1316,1316,1316,0
20230918,095600,26099524,1316,1316,1316,1316,0
20230918,095500,26099524,1316,1316,1316,1316,0
20230918,095400,26099524,1316,1316,1316,1316,0
20230918,095300,26099524,1316,1316,1316,1316,0
20230918,095200,26099524,1316,1316,1316,1316,0
20230918,095100,26099524,1316,1316,1316,1316,0
20230918,095000,26099524,1316,1316,1316,1316,0
20230918,094900,26099524,1316,1316,1316,1316,0
20230918,094800,26099524,1316,1316,1316,1316,0
20230918,094700,26099524,1316,1316,1316,1316,0
20230918,094600,26099524,1316,1316,1316,1316,0
20230918,094500,26099524,1316,1316,1316,1316,0
20230918,094400,26099524,1316,1316,1316,1316,0
20230918,094300,26099524,1316,1316,1316,1316,0
20230918,094200,26099524,1316,1316,1316,1316,0
20230918,094100,26099524,1316,1316,1316,1316,1
20230918,094000,26098208,1316,1316,1316,1316,0
20230918,093900,26098208,1316,1316,1316,1316,3
20230918,093800,26094260,1316,1308,1316,1304,2803
20230918,093700,22438031,1318,1318,1318,1318,0
20230918,093600,22438031,1318,1318,1318,1318,0
20230918,093500,22438031,1318,1318,1318,1318,0
20230918,093400,22438031,1318,1318,1318,1318,0
20230918,093300,22438031,1318,1318,1318,1318,0
20230918,093200,22438031,1318,1318,1318,1318,1
20230918,093100,22436713,1307,1307,1307,1307,0
20230918,093000,22436713,1307,1307,1307,1307,0
20230918,092900,22436713,1307,1307,1307,1307,0
20230918,092800,22436713,1307,1309,1309,1307,1000
20230918,092700,21129479,1318,1318,1318,1318,0
20230918,092600,21129479,1318,1318,1318,1318,0
20230918,092500,21129479,1318,1318,1318,1318,1
20230918,092400,21128161,1309,1309,1309,1309,0
20230918,092300,21128161,1309,1309,1309,1309,0
20230918,092200,21128161,1309,1309,1309,1309,0
20230918,092100,21128161,1309,1309,1309,1309,0
20230918,092000,21128161,1309,1309,1309,1309,0
20230918,091900,21128161,1309,1309,1309,1309,60
20230918,091800,21049621,1309,1316,1316,1309,702
20230918,091700,20130689,1309,1309,1309,1309,0
20230918,091600,20130689,1309,1308,1309,1308,160
20230918,091500,19921309,1319,1305,1319,1305,527
20230918,091400,19232330,1301,1311,1311,1301,4171
20230918,091300,13783682,1310,1310,1310,1310,0
20230918,091200,13783682,1310,1310,1310,1310,0
20230918,091100,13783682,1310,1310,1310,1310,1000
20230918,091000,12473682,1320,1311,1320,1310,1101
20230918,090900,11031361,1312,1312,1312,1312,1000
20230918,090800,9719361,1312,1319,1319,1312,2400
20230918,090700,6569346,1326,1326,1326,1326,0
20230918,090600,6569346,1326,1326,1326,1326,0
20230918,090500,6569346,1326,1325,1326,1325,200
20230918,090400,6304246,1318,1314,1318,1314,27
20230918,090300,6268689,1312,1312,1312,1312,0
20230918,090200,6268689,1312,1318,1318,1312,1172
20230918,090100,4730354,1317,1317,1336,1312,3005
20230918,090000,786399,1317,1315,1317,1314,598