KissMeData/220180/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,203800,59010445,3095,3095,3095,3095,1634
20230922,203700,59010445,3095,3095,3095,3095,0
20230922,203600,59010445,3095,3095,3095,3095,0
20230922,203500,59010445,3095,3095,3095,3095,0
20230922,203400,59010445,3095,3095,3095,3095,0
20230922,203300,59010445,3095,3095,3095,3095,0
20230922,203200,59010445,3095,3095,3095,3095,0
20230922,203100,59010445,3095,3095,3095,3095,0
20230922,203000,59010445,3095,3095,3095,3095,0
20230922,202900,59010445,3095,3095,3095,3095,0
20230922,202800,59010445,3095,3095,3095,3095,0
20230922,202700,59010445,3095,3095,3095,3095,0
20230922,202600,59010445,3095,3095,3095,3095,0
20230922,202500,59010445,3095,3095,3095,3095,0
20230922,202400,59010445,3095,3095,3095,3095,0
20230922,202300,59010445,3095,3095,3095,3095,0
20230922,202200,59010445,3095,3095,3095,3095,0
20230922,202100,59010445,3095,3095,3095,3095,0
20230922,202000,59010445,3095,3095,3095,3095,0
20230922,201900,59010445,3095,3095,3095,3095,0
20230922,201800,59010445,3095,3095,3095,3095,0
20230922,201700,59010445,3095,3095,3095,3095,0
20230922,201600,59010445,3095,3095,3095,3095,0
20230922,201500,59010445,3095,3095,3095,3095,0
20230922,201400,59010445,3095,3095,3095,3095,0
20230922,201300,59010445,3095,3095,3095,3095,0
20230922,201200,59010445,3095,3095,3095,3095,0
20230922,201100,59010445,3095,3095,3095,3095,0
20230922,201000,59010445,3095,3095,3095,3095,0
20230922,200900,59010445,3095,3095,3095,3095,0
20230922,200800,59010445,3095,3095,3095,3095,1634
20230922,200700,59010445,3095,3095,3095,3095,0
20230922,200600,59010445,3095,3095,3095,3095,0
20230922,200500,59010445,3095,3095,3095,3095,0
20230922,200400,59010445,3095,3095,3095,3095,0
20230922,200300,59010445,3095,3095,3095,3095,0
20230922,200200,59010445,3095,3095,3095,3095,0
20230922,200100,59010445,3095,3095,3095,3095,0
20230922,200000,59010445,3095,3095,3095,3095,0
20230922,195900,59010445,3095,3095,3095,3095,0
20230922,195800,59010445,3095,3095,3095,3095,0
20230922,195700,59010445,3095,3095,3095,3095,0
20230922,195600,59010445,3095,3095,3095,3095,0
20230922,195500,59010445,3095,3095,3095,3095,0
20230922,195400,59010445,3095,3095,3095,3095,0
20230922,195300,59010445,3095,3095,3095,3095,0
20230922,195200,59010445,3095,3095,3095,3095,0
20230922,195100,59010445,3095,3095,3095,3095,0
20230922,195000,59010445,3095,3095,3095,3095,0
20230922,194900,59010445,3095,3095,3095,3095,0
20230922,194800,59010445,3095,3095,3095,3095,0
20230922,194700,59010445,3095,3095,3095,3095,0
20230922,194600,59010445,3095,3095,3095,3095,0
20230922,194500,59010445,3095,3095,3095,3095,0
20230922,194400,59010445,3095,3095,3095,3095,0
20230922,194300,59010445,3095,3095,3095,3095,0
20230922,194200,59010445,3095,3095,3095,3095,0
20230922,194100,59010445,3095,3095,3095,3095,0
20230922,194000,59010445,3095,3095,3095,3095,0
20230922,193900,59010445,3095,3095,3095,3095,0
20230922,193800,59010445,3095,3095,3095,3095,1634
20230922,193700,59010445,3095,3095,3095,3095,0
20230922,193600,59010445,3095,3095,3095,3095,0
20230922,193500,59010445,3095,3095,3095,3095,0
20230922,193400,59010445,3095,3095,3095,3095,0
20230922,193300,59010445,3095,3095,3095,3095,0
20230922,193200,59010445,3095,3095,3095,3095,0
20230922,193100,59010445,3095,3095,3095,3095,0
20230922,193000,59010445,3095,3095,3095,3095,0
20230922,192900,59010445,3095,3095,3095,3095,0
20230922,192800,59010445,3095,3095,3095,3095,0
20230922,192700,59010445,3095,3095,3095,3095,0
20230922,192600,59010445,3095,3095,3095,3095,0
20230922,192500,59010445,3095,3095,3095,3095,0
20230922,192400,59010445,3095,3095,3095,3095,0
20230922,192300,59010445,3095,3095,3095,3095,0
20230922,192200,59010445,3095,3095,3095,3095,0
20230922,192100,59010445,3095,3095,3095,3095,0
20230922,192000,59010445,3095,3095,3095,3095,0
20230922,191900,59010445,3095,3095,3095,3095,0
20230922,191800,59010445,3095,3095,3095,3095,0
20230922,191700,59010445,3095,3095,3095,3095,0
20230922,191600,59010445,3095,3095,3095,3095,0
20230922,191500,59010445,3095,3095,3095,3095,0
20230922,191400,59010445,3095,3095,3095,3095,0
20230922,191300,59010445,3095,3095,3095,3095,0
20230922,191200,59010445,3095,3095,3095,3095,0
20230922,191100,59010445,3095,3095,3095,3095,0
20230922,191000,59010445,3095,3095,3095,3095,0
20230922,190900,59010445,3095,3095,3095,3095,0
20230922,190800,59010445,3095,3095,3095,3095,1634
20230922,190700,59010445,3095,3095,3095,3095,0
20230922,190600,59010445,3095,3095,3095,3095,0
20230922,190500,59010445,3095,3095,3095,3095,0
20230922,190400,59010445,3095,3095,3095,3095,0
20230922,190300,59010445,3095,3095,3095,3095,0
20230922,190200,59010445,3095,3095,3095,3095,0
20230922,190100,59010445,3095,3095,3095,3095,0
20230922,190000,59010445,3095,3095,3095,3095,0
20230922,185900,59010445,3095,3095,3095,3095,0
20230922,185800,59010445,3095,3095,3095,3095,0
20230922,185700,59010445,3095,3095,3095,3095,0
20230922,185600,59010445,3095,3095,3095,3095,0
20230922,185500,59010445,3095,3095,3095,3095,0
20230922,185400,59010445,3095,3095,3095,3095,0
20230922,185300,59010445,3095,3095,3095,3095,0
20230922,185200,59010445,3095,3095,3095,3095,0
20230922,185100,59010445,3095,3095,3095,3095,0
20230922,185000,59010445,3095,3095,3095,3095,0
20230922,184900,59010445,3095,3095,3095,3095,0
20230922,184800,59010445,3095,3095,3095,3095,0
20230922,184700,59010445,3095,3095,3095,3095,0
20230922,184600,59010445,3095,3095,3095,3095,0
20230922,184500,59010445,3095,3095,3095,3095,0
20230922,184400,59010445,3095,3095,3095,3095,0
20230922,184300,59010445,3095,3095,3095,3095,0
20230922,184200,59010445,3095,3095,3095,3095,0
20230922,184100,59010445,3095,3095,3095,3095,0
20230922,184000,59010445,3095,3095,3095,3095,0
20230922,183900,59010445,3095,3095,3095,3095,0
20230922,183800,59010445,3095,3095,3095,3095,1634
20230922,183700,59010445,3095,3095,3095,3095,0
20230922,183600,59010445,3095,3095,3095,3095,0
20230922,183500,59010445,3095,3095,3095,3095,0
20230922,183400,59010445,3095,3095,3095,3095,0
20230922,183300,59010445,3095,3095,3095,3095,0
20230922,183200,59010445,3095,3095,3095,3095,0
20230922,183100,59010445,3095,3095,3095,3095,0
20230922,183000,59010445,3095,3095,3095,3095,0
20230922,182900,59010445,3095,3095,3095,3095,0
20230922,182800,59010445,3095,3095,3095,3095,0
20230922,182700,59010445,3095,3095,3095,3095,0
20230922,182600,59010445,3095,3095,3095,3095,0
20230922,182500,59010445,3095,3095,3095,3095,0
20230922,182400,59010445,3095,3095,3095,3095,0
20230922,182300,59010445,3095,3095,3095,3095,0
20230922,182200,59010445,3095,3095,3095,3095,0
20230922,182100,59010445,3095,3095,3095,3095,0
20230922,182000,59010445,3095,3095,3095,3095,0
20230922,181900,59010445,3095,3095,3095,3095,0
20230922,181800,59010445,3095,3095,3095,3095,0
20230922,181700,59010445,3095,3095,3095,3095,0
20230922,181600,59010445,3095,3095,3095,3095,0
20230922,181500,59010445,3095,3095,3095,3095,0
20230922,181400,59010445,3095,3095,3095,3095,0
20230922,181300,59010445,3095,3095,3095,3095,0
20230922,181200,59010445,3095,3095,3095,3095,0
20230922,181100,59010445,3095,3095,3095,3095,0
20230922,181000,59010445,3095,3095,3095,3095,0
20230922,180900,59010445,3095,3095,3095,3095,0
20230922,180800,59010445,3095,3095,3095,3095,1634
20230922,180700,59010445,3095,3095,3095,3095,0
20230922,180600,59010445,3095,3095,3095,3095,0
20230922,180500,59010445,3095,3095,3095,3095,0
20230922,180400,59010445,3095,3095,3095,3095,0
20230922,180300,59010445,3095,3095,3095,3095,0
20230922,180200,59010445,3095,3095,3095,3095,0
20230922,180100,59010445,3095,3095,3095,3095,0
20230922,180000,59010445,3095,3095,3095,3095,0
20230922,175900,59010445,3095,3095,3095,3095,0
20230922,175800,59010445,3095,3095,3095,3095,0
20230922,175700,59010445,3095,3095,3095,3095,0
20230922,175600,59010445,3095,3095,3095,3095,0
20230922,175500,59010445,3095,3095,3095,3095,0
20230922,175400,59010445,3095,3095,3095,3095,0
20230922,175300,59010445,3095,3095,3095,3095,0
20230922,175200,59010445,3095,3095,3095,3095,0
20230922,175100,59010445,3095,3095,3095,3095,0
20230922,175000,59010445,3095,3095,3095,3095,0
20230922,174900,59010445,3095,3095,3095,3095,0
20230922,174800,59010445,3095,3095,3095,3095,0
20230922,174700,59010445,3095,3095,3095,3095,0
20230922,174600,59010445,3095,3095,3095,3095,0
20230922,174500,59010445,3095,3095,3095,3095,0
20230922,174400,59010445,3095,3095,3095,3095,0
20230922,174300,59010445,3095,3095,3095,3095,0
20230922,174200,59010445,3095,3095,3095,3095,0
20230922,174100,59010445,3095,3095,3095,3095,0
20230922,174000,59010445,3095,3095,3095,3095,0
20230922,173900,59010445,3095,3095,3095,3095,0
20230922,173800,59010445,3095,3095,3095,3095,1634
20230922,173700,59010445,3095,3095,3095,3095,0
20230922,173600,59010445,3095,3095,3095,3095,0
20230922,173500,59010445,3095,3095,3095,3095,0
20230922,173400,59010445,3095,3095,3095,3095,0
20230922,173300,59010445,3095,3095,3095,3095,0
20230922,173200,59010445,3095,3095,3095,3095,0
20230922,173100,59010445,3095,3095,3095,3095,0
20230922,173000,59010445,3095,3095,3095,3095,0
20230922,172900,59010445,3095,3095,3095,3095,0
20230922,172800,59010445,3095,3095,3095,3095,0
20230922,172700,59010445,3095,3095,3095,3095,0
20230922,172600,59010445,3095,3095,3095,3095,0
20230922,172500,59010445,3095,3095,3095,3095,0
20230922,172400,59010445,3095,3095,3095,3095,0
20230922,172300,59010445,3095,3095,3095,3095,0
20230922,172200,59010445,3095,3095,3095,3095,0
20230922,172100,59010445,3095,3095,3095,3095,0
20230922,172000,59010445,3095,3095,3095,3095,0
20230922,171900,59010445,3095,3095,3095,3095,0
20230922,171800,59010445,3095,3095,3095,3095,0
20230922,171700,59010445,3095,3095,3095,3095,0
20230922,171600,59010445,3095,3095,3095,3095,0
20230922,171500,59010445,3095,3095,3095,3095,0
20230922,171400,59010445,3095,3095,3095,3095,0
20230922,171300,59010445,3095,3095,3095,3095,0
20230922,171200,59010445,3095,3095,3095,3095,0
20230922,171100,59010445,3095,3095,3095,3095,0
20230922,171000,59010445,3095,3095,3095,3095,0
20230922,170900,59010445,3095,3095,3095,3095,0
20230922,170800,59010445,3095,3095,3095,3095,1634
20230922,170700,59010445,3095,3095,3095,3095,0
20230922,170600,59010445,3095,3095,3095,3095,0
20230922,170500,59010445,3095,3095,3095,3095,0
20230922,170400,59010445,3095,3095,3095,3095,0
20230922,170300,59010445,3095,3095,3095,3095,0
20230922,170200,59010445,3095,3095,3095,3095,0
20230922,170100,59010445,3095,3095,3095,3095,0
20230922,170000,59010445,3095,3095,3095,3095,0
20230922,165900,59010445,3095,3095,3095,3095,0
20230922,165800,59010445,3095,3095,3095,3095,0
20230922,165700,59010445,3095,3095,3095,3095,0
20230922,165600,59010445,3095,3095,3095,3095,0
20230922,165500,59010445,3095,3095,3095,3095,0
20230922,165400,59010445,3095,3095,3095,3095,0
20230922,165300,59010445,3095,3095,3095,3095,0
20230922,165200,59010445,3095,3095,3095,3095,0
20230922,165100,59010445,3095,3095,3095,3095,0
20230922,165000,59010445,3095,3095,3095,3095,0
20230922,164900,59010445,3095,3095,3095,3095,0
20230922,164800,59010445,3095,3095,3095,3095,0
20230922,164700,59010445,3095,3095,3095,3095,0
20230922,164600,59010445,3095,3095,3095,3095,0
20230922,164500,59010445,3095,3095,3095,3095,0
20230922,164400,59010445,3095,3095,3095,3095,0
20230922,164300,59010445,3095,3095,3095,3095,0
20230922,164200,59010445,3095,3095,3095,3095,0
20230922,164100,59010445,3095,3095,3095,3095,0
20230922,164000,59010445,3095,3095,3095,3095,0
20230922,163900,59010445,3095,3095,3095,3095,0
20230922,163800,59010445,3095,3095,3095,3095,1634
20230922,163700,59010445,3095,3095,3095,3095,0
20230922,163600,59010445,3095,3095,3095,3095,0
20230922,163500,59010445,3095,3095,3095,3095,0
20230922,163400,59010445,3095,3095,3095,3095,0
20230922,163300,59010445,3095,3095,3095,3095,0
20230922,163200,59010445,3095,3095,3095,3095,0
20230922,163100,59010445,3095,3095,3095,3095,0
20230922,163000,59010445,3095,3095,3095,3095,0
20230922,162900,59010445,3095,3095,3095,3095,0
20230922,162800,59010445,3095,3095,3095,3095,0
20230922,162700,59010445,3095,3095,3095,3095,0
20230922,162600,59010445,3095,3095,3095,3095,0
20230922,162500,59010445,3095,3095,3095,3095,0
20230922,162400,59010445,3095,3095,3095,3095,0
20230922,162300,59010445,3095,3095,3095,3095,0
20230922,162200,59010445,3095,3095,3095,3095,0
20230922,162100,59010445,3095,3095,3095,3095,0
20230922,162000,59010445,3095,3095,3095,3095,0
20230922,161900,59010445,3095,3095,3095,3095,0
20230922,161800,59010445,3095,3095,3095,3095,0
20230922,161700,59010445,3095,3095,3095,3095,0
20230922,161600,59010445,3095,3095,3095,3095,0
20230922,161500,59010445,3095,3095,3095,3095,0
20230922,161400,59010445,3095,3095,3095,3095,0
20230922,161300,59010445,3095,3095,3095,3095,0
20230922,161200,59010445,3095,3095,3095,3095,0
20230922,161100,59010445,3095,3095,3095,3095,0
20230922,161000,59010445,3095,3095,3095,3095,0
20230922,160900,59010445,3095,3095,3095,3095,0
20230922,160800,59010445,3095,3095,3095,3095,1634
20230922,160700,59010445,3095,3095,3095,3095,0
20230922,160600,59010445,3095,3095,3095,3095,0
20230922,160500,59010445,3095,3095,3095,3095,0
20230922,160400,59010445,3095,3095,3095,3095,0
20230922,160300,59010445,3095,3095,3095,3095,0
20230922,160200,59010445,3095,3095,3095,3095,0
20230922,160100,59010445,3095,3095,3095,3095,0
20230922,160000,59010445,3095,3095,3095,3095,0
20230922,155900,59010445,3095,3095,3095,3095,0
20230922,155800,59010445,3095,3095,3095,3095,0
20230922,155700,59010445,3095,3095,3095,3095,0
20230922,155600,59010445,3095,3095,3095,3095,0
20230922,155500,59010445,3095,3095,3095,3095,0
20230922,155400,59010445,3095,3095,3095,3095,0
20230922,155300,59010445,3095,3095,3095,3095,0
20230922,155200,59010445,3095,3095,3095,3095,0
20230922,155100,59010445,3095,3095,3095,3095,0
20230922,155000,59010445,3095,3095,3095,3095,0
20230922,154900,59010445,3095,3095,3095,3095,0
20230922,154800,59010445,3095,3095,3095,3095,0
20230922,154700,59010445,3095,3095,3095,3095,0
20230922,154600,59010445,3095,3095,3095,3095,0
20230922,154500,59010445,3095,3095,3095,3095,0
20230922,154400,59010445,3095,3095,3095,3095,0
20230922,154300,59010445,3095,3095,3095,3095,0
20230922,154200,59010445,3095,3095,3095,3095,0
20230922,154100,59010445,3095,3095,3095,3095,0
20230922,154000,59010445,3095,3095,3095,3095,0
20230922,153900,59010445,3095,3095,3095,3095,0
20230922,153800,59010445,3095,3095,3095,3095,1634
20230922,153700,59010445,3095,3095,3095,3095,0
20230922,153600,59010445,3095,3095,3095,3095,0
20230922,153500,59010445,3095,3095,3095,3095,0
20230922,153400,59010445,3095,3095,3095,3095,0
20230922,153300,59010445,3095,3095,3095,3095,0
20230922,153200,59010445,3095,3095,3095,3095,0
20230922,153100,59010445,3095,3095,3095,3095,0
20230922,153000,59010445,3095,3095,3095,3095,1634
20230922,152900,53953215,3105,3105,3105,3105,0
20230922,152800,53953215,3105,3105,3105,3105,0
20230922,152700,53953215,3105,3105,3105,3105,0
20230922,152600,53953215,3105,3105,3105,3105,0
20230922,152500,53953215,3105,3105,3105,3105,0
20230922,152400,53953215,3105,3105,3105,3105,0
20230922,152300,53953215,3105,3105,3105,3105,0
20230922,152200,53953215,3105,3105,3105,3105,0
20230922,152100,53953215,3105,3105,3105,3105,0
20230922,152000,53953215,3105,3105,3105,3105,0
20230922,151900,53953215,3105,3105,3105,3105,3
20230922,151800,53943900,3095,3095,3105,3095,278
20230922,151700,53083470,3095,3105,3110,3095,25
20230922,151600,53006045,3110,3110,3110,3110,1
20230922,151500,53002935,3105,3105,3105,3095,52
20230922,151400,52841875,3100,3100,3100,3100,55
20230922,151300,52671375,3095,3100,3100,3095,133
20230922,151200,52259290,3105,3105,3105,3100,1096
20230922,151100,48860705,3105,3105,3105,3105,1
20230922,151000,48857600,3105,3105,3105,3105,43
20230922,150900,48724085,3105,3105,3105,3105,0
20230922,150800,48724085,3105,3105,3105,3105,0
20230922,150700,48724085,3105,3105,3105,3105,1
20230922,150600,48720980,3105,3105,3105,3105,40
20230922,150500,48596780,3110,3105,3110,3105,9
20230922,150400,48568830,3110,3105,3110,3105,11
20230922,150300,48534660,3110,3105,3110,3105,220
20230922,150200,47850495,3105,3105,3105,3105,3
20230922,150100,47841180,3105,3110,3110,3105,104
20230922,150000,47518255,3110,3110,3110,3110,1
20230922,145900,47515145,3105,3105,3105,3105,2
20230922,145800,47508935,3105,3105,3110,3105,63
20230922,145700,47313115,3105,3105,3105,3105,1
20230922,145600,47310010,3105,3105,3105,3105,43
20230922,145500,47176495,3105,3105,3105,3105,3
20230922,145400,47167180,3105,3105,3105,3105,3
20230922,145300,47157865,3105,3105,3105,3105,103
20230922,145200,46838050,3105,3105,3105,3105,0
20230922,145100,46838050,3105,3105,3105,3105,5
20230922,145000,46822525,3115,3115,3115,3115,0
20230922,144900,46822525,3115,3105,3115,3105,151
20230922,144800,46353620,3105,3105,3105,3105,147
20230922,144700,45897185,3105,3105,3105,3105,47
20230922,144600,45751250,3115,3115,3115,3115,5
20230922,144500,45735675,3105,3105,3105,3105,0
20230922,144400,45735675,3105,3105,3105,3105,0
20230922,144300,45735675,3105,3105,3105,3105,0
20230922,144200,45735675,3105,3105,3105,3105,0
20230922,144100,45735675,3105,3105,3105,3105,0
20230922,144000,45735675,3105,3105,3105,3105,422
20230922,143900,44425365,3105,3105,3105,3105,0
20230922,143800,44425365,3105,3105,3105,3105,47
20230922,143700,44279430,3105,3105,3105,3105,0
20230922,143600,44279430,3105,3105,3105,3105,0
20230922,143500,44279430,3105,3105,3105,3105,0
20230922,143400,44279430,3105,3105,3105,3105,0
20230922,143300,44279430,3105,3105,3105,3105,0
20230922,143200,44279430,3105,3105,3105,3105,0
20230922,143100,44279430,3105,3105,3105,3105,40
20230922,143000,44155230,3115,3115,3115,3115,5
20230922,142900,44139655,3130,3130,3130,3130,0
20230922,142800,44139655,3130,3130,3130,3130,0
20230922,142700,44139655,3130,3130,3130,3130,0
20230922,142600,44139655,3130,3130,3130,3130,0
20230922,142500,44139655,3130,3130,3130,3130,0
20230922,142400,44139655,3130,3130,3130,3130,0
20230922,142300,44139655,3130,3130,3130,3130,0
20230922,142200,44139655,3130,3130,3130,3130,0
20230922,142100,44139655,3130,3130,3130,3130,0
20230922,142000,44139655,3130,3130,3130,3130,0
20230922,141900,44139655,3130,3130,3130,3130,0
20230922,141800,44139655,3130,3130,3130,3130,0
20230922,141700,44139655,3130,3130,3130,3130,0
20230922,141600,44139655,3130,3130,3130,3130,0
20230922,141500,44139655,3130,3130,3130,3130,0
20230922,141400,44139655,3130,3130,3130,3130,0
20230922,141300,44139655,3130,3130,3130,3130,0
20230922,141200,44139655,3130,3130,3130,3130,0
20230922,141100,44139655,3130,3130,3130,3130,0
20230922,141000,44139655,3130,3130,3130,3130,0
20230922,140900,44139655,3130,3130,3130,3130,0
20230922,140800,44139655,3130,3130,3130,3130,0
20230922,140700,44139655,3130,3130,3130,3130,0
20230922,140600,44139655,3130,3130,3130,3130,0
20230922,140500,44139655,3130,3130,3130,3130,0
20230922,140400,44139655,3130,3130,3130,3130,0
20230922,140300,44139655,3130,3130,3130,3130,0
20230922,140200,44139655,3130,3130,3130,3130,0
20230922,140100,44139655,3130,3130,3130,3130,40
20230922,140000,44014455,3130,3125,3130,3125,15
20230922,135900,43967570,3130,3130,3130,3130,0
20230922,135800,43967570,3130,3130,3130,3130,0
20230922,135700,43967570,3130,3130,3130,3130,0
20230922,135600,43967570,3130,3130,3130,3130,0
20230922,135500,43967570,3130,3130,3130,3130,0
20230922,135400,43967570,3130,3130,3130,3130,0
20230922,135300,43967570,3130,3130,3130,3130,0
20230922,135200,43967570,3130,3130,3130,3130,0
20230922,135100,43967570,3130,3130,3130,3130,0
20230922,135000,43967570,3130,3130,3130,3130,0
20230922,134900,43967570,3130,3130,3130,3130,0
20230922,134800,43967570,3130,3130,3130,3130,0
20230922,134700,43967570,3130,3130,3130,3130,0
20230922,134600,43967570,3130,3130,3130,3130,0
20230922,134500,43967570,3130,3130,3130,3130,1
20230922,134400,43964440,3125,3125,3125,3125,0
20230922,134300,43964440,3125,3125,3125,3125,0
20230922,134200,43964440,3125,3125,3125,3125,0
20230922,134100,43964440,3125,3125,3125,3125,0
20230922,134000,43964440,3125,3125,3125,3125,0
20230922,133900,43964440,3125,3125,3125,3125,0
20230922,133800,43964440,3125,3125,3125,3125,0
20230922,133700,43964440,3125,3115,3125,3115,55
20230922,133600,43793030,3105,3105,3105,3105,0
20230922,133500,43793030,3105,3105,3105,3105,0
20230922,133400,43793030,3105,3105,3105,3105,0
20230922,133300,43793030,3105,3105,3105,3105,0
20230922,133200,43793030,3105,3105,3105,3105,0
20230922,133100,43793030,3105,3105,3105,3105,0
20230922,133000,43793030,3105,3105,3105,3105,0
20230922,132900,43793030,3105,3105,3105,3105,0
20230922,132800,43793030,3105,3105,3105,3105,0
20230922,132700,43793030,3105,3105,3105,3105,0
20230922,132600,43793030,3105,3105,3105,3105,0
20230922,132500,43793030,3105,3105,3105,3105,0
20230922,132400,43793030,3105,3105,3105,3105,0
20230922,132300,43793030,3105,3105,3105,3105,0
20230922,132200,43793030,3105,3105,3105,3105,0
20230922,132100,43793030,3105,3105,3105,3105,0
20230922,132000,43793030,3105,3105,3105,3105,0
20230922,131900,43793030,3105,3105,3105,3105,0
20230922,131800,43793030,3105,3105,3105,3105,0
20230922,131700,43793030,3105,3105,3105,3105,0
20230922,131600,43793030,3105,3105,3105,3105,0
20230922,131500,43793030,3105,3105,3105,3105,0
20230922,131400,43793030,3105,3105,3105,3105,0
20230922,131300,43793030,3105,3105,3105,3105,0
20230922,131200,43793030,3105,3105,3105,3105,0
20230922,131100,43793030,3105,3105,3105,3105,0
20230922,131000,43793030,3105,3105,3105,3105,0
20230922,130900,43793030,3105,3105,3105,3105,0
20230922,130800,43793030,3105,3105,3105,3105,0
20230922,130700,43793030,3105,3105,3105,3105,0
20230922,130600,43793030,3105,3105,3105,3105,0
20230922,130500,43793030,3105,3105,3105,3105,0
20230922,130400,43793030,3105,3105,3105,3105,0
20230922,130300,43793030,3105,3105,3105,3105,0
20230922,130200,43793030,3105,3105,3105,3105,6
20230922,130100,43774400,3105,3105,3105,3105,2
20230922,130000,43768190,3105,3105,3105,3105,0
20230922,125900,43768190,3105,3105,3105,3105,0
20230922,125800,43768190,3105,3105,3105,3105,0
20230922,125700,43768190,3105,3105,3105,3105,0
20230922,125600,43768190,3105,3105,3105,3105,20
20230922,125500,43706090,3105,3105,3105,3105,0
20230922,125400,43706090,3105,3105,3105,3105,0
20230922,125300,43706090,3105,3105,3105,3105,0
20230922,125200,43706090,3105,3105,3105,3105,22
20230922,125100,43637780,3100,3100,3100,3100,0
20230922,125000,43637780,3100,3100,3100,3100,0
20230922,124900,43637780,3100,3100,3100,3100,0
20230922,124800,43637780,3100,3100,3100,3100,0
20230922,124700,43637780,3100,3100,3100,3100,0
20230922,124600,43637780,3100,3100,3100,3100,0
20230922,124500,43637780,3100,3100,3100,3100,192
20230922,124400,43042580,3105,3105,3105,3105,10
20230922,124300,43011530,3115,3115,3115,3115,0
20230922,124200,43011530,3115,3115,3115,3115,0
20230922,124100,43011530,3115,3115,3115,3115,0
20230922,124000,43011530,3115,3115,3115,3115,0
20230922,123900,43011530,3115,3115,3115,3115,0
20230922,123800,43011530,3115,3115,3115,3115,0
20230922,123700,43011530,3115,3115,3115,3115,0
20230922,123600,43011530,3115,3115,3115,3115,0
20230922,123500,43011530,3115,3115,3115,3115,0
20230922,123400,43011530,3115,3115,3115,3115,0
20230922,123300,43011530,3115,3115,3115,3115,0
20230922,123200,43011530,3115,3115,3115,3115,0
20230922,123100,43011530,3115,3115,3115,3115,0
20230922,123000,43011530,3115,3115,3115,3115,0
20230922,122900,43011530,3115,3115,3115,3115,0
20230922,122800,43011530,3115,3115,3115,3115,0
20230922,122700,43011530,3115,3115,3115,3115,0
20230922,122600,43011530,3115,3115,3115,3115,0
20230922,122500,43011530,3115,3115,3115,3115,0
20230922,122400,43011530,3115,3115,3115,3115,0
20230922,122300,43011530,3115,3115,3115,3115,0
20230922,122200,43011530,3115,3115,3115,3115,0
20230922,122100,43011530,3115,3115,3115,3115,0
20230922,122000,43011530,3115,3115,3115,3115,0
20230922,121900,43011530,3115,3115,3115,3115,0
20230922,121800,43011530,3115,3115,3115,3115,0
20230922,121700,43011530,3115,3115,3115,3115,0
20230922,121600,43011530,3115,3115,3115,3115,0
20230922,121500,43011530,3115,3115,3115,3115,0
20230922,121400,43011530,3115,3115,3115,3115,0
20230922,121300,43011530,3115,3115,3115,3115,0
20230922,121200,43011530,3115,3115,3115,3115,0
20230922,121100,43011530,3115,3115,3115,3115,0
20230922,121000,43011530,3115,3115,3115,3115,0
20230922,120900,43011530,3115,3115,3115,3115,0
20230922,120800,43011530,3115,3115,3115,3115,0
20230922,120700,43011530,3115,3115,3115,3115,0
20230922,120600,43011530,3115,3115,3115,3115,0
20230922,120500,43011530,3115,3115,3115,3115,0
20230922,120400,43011530,3115,3115,3115,3115,0
20230922,120300,43011530,3115,3115,3115,3115,0
20230922,120200,43011530,3115,3115,3115,3115,0
20230922,120100,43011530,3115,3115,3115,3115,0
20230922,120000,43011530,3115,3115,3115,3115,0
20230922,115900,43011530,3115,3115,3115,3115,0
20230922,115800,43011530,3115,3115,3115,3115,0
20230922,115700,43011530,3115,3115,3115,3115,1
20230922,115600,43008415,3095,3100,3100,3095,1496
20230922,115500,38376830,3115,3115,3115,3115,0
20230922,115400,38376830,3115,3115,3115,3115,0
20230922,115300,38376830,3115,3115,3115,3115,0
20230922,115200,38376830,3115,3115,3115,3115,2
20230922,115100,38370600,3125,3125,3125,3125,0
20230922,115000,38370600,3125,3125,3125,3125,0
20230922,114900,38370600,3125,3125,3125,3125,0
20230922,114800,38370600,3125,3125,3125,3125,0
20230922,114700,38370600,3125,3125,3125,3125,0
20230922,114600,38370600,3125,3125,3125,3125,0
20230922,114500,38370600,3125,3125,3125,3125,0
20230922,114400,38370600,3125,3125,3125,3125,0
20230922,114300,38370600,3125,3125,3125,3125,0
20230922,114200,38370600,3125,3125,3125,3125,0
20230922,114100,38370600,3125,3125,3125,3125,0
20230922,114000,38370600,3125,3125,3125,3125,0
20230922,113900,38370600,3125,3125,3125,3125,0
20230922,113800,38370600,3125,3125,3125,3125,0
20230922,113700,38370600,3125,3120,3125,3120,327
20230922,113600,37348775,3125,3125,3125,3125,280
20230922,113500,36473775,3120,3120,3120,3120,0
20230922,113400,36473775,3120,3120,3120,3120,0
20230922,113300,36473775,3120,3120,3120,3120,0
20230922,113200,36473775,3120,3120,3120,3120,0
20230922,113100,36473775,3120,3120,3120,3120,0
20230922,113000,36473775,3120,3120,3120,3120,0
20230922,112900,36473775,3120,3120,3120,3120,1
20230922,112800,36470655,3120,3120,3120,3120,1
20230922,112700,36467535,3100,3100,3100,3100,51
20230922,112600,36309435,3095,3095,3095,3095,0
20230922,112500,36309435,3095,3095,3095,3095,0
20230922,112400,36309435,3095,3095,3095,3095,0
20230922,112300,36309435,3095,3095,3095,3095,0
20230922,112200,36309435,3095,3095,3095,3095,0
20230922,112100,36309435,3095,3095,3095,3095,0
20230922,112000,36309435,3095,3095,3095,3095,0
20230922,111900,36309435,3095,3095,3095,3095,0
20230922,111800,36309435,3095,3110,3110,3095,5
20230922,111700,36293910,3120,3120,3120,3120,0
20230922,111600,36293910,3120,3120,3120,3120,0
20230922,111500,36293910,3120,3120,3120,3120,0
20230922,111400,36293910,3120,3120,3120,3120,0
20230922,111300,36293910,3120,3120,3120,3120,0
20230922,111200,36293910,3120,3120,3120,3120,0
20230922,111100,36293910,3120,3120,3120,3120,0
20230922,111000,36293910,3120,3120,3120,3120,0
20230922,110900,36293910,3120,3120,3120,3120,0
20230922,110800,36293910,3120,3120,3120,3120,630
20230922,110700,34328310,3120,3120,3120,3120,0
20230922,110600,34328310,3120,3120,3120,3120,0
20230922,110500,34328310,3120,3120,3120,3120,0
20230922,110400,34328310,3120,3120,3120,3120,0
20230922,110300,34328310,3120,3120,3120,3120,0
20230922,110200,34328310,3120,3120,3120,3120,0
20230922,110100,34328310,3120,3120,3120,3120,0
20230922,110000,34328310,3120,3120,3120,3120,0
20230922,105900,34328310,3120,3120,3120,3120,0
20230922,105800,34328310,3120,3120,3120,3120,0
20230922,105700,34328310,3120,3120,3120,3120,2
20230922,105600,34322070,3115,3115,3115,3115,14
20230922,105500,34278460,3115,3115,3115,3115,0
20230922,105400,34278460,3115,3115,3115,3115,0
20230922,105300,34278460,3115,3115,3115,3115,0
20230922,105200,34278460,3115,3115,3115,3115,0
20230922,105100,34278460,3115,3115,3115,3115,0
20230922,105000,34278460,3115,3115,3115,3115,0
20230922,104900,34278460,3115,3115,3115,3115,0
20230922,104800,34278460,3115,3115,3115,3115,0
20230922,104700,34278460,3115,3115,3115,3115,0
20230922,104600,34278460,3115,3115,3115,3115,0
20230922,104500,34278460,3115,3115,3115,3115,0
20230922,104400,34278460,3115,3115,3115,3115,0
20230922,104300,34278460,3115,3115,3115,3115,0
20230922,104200,34278460,3115,3115,3115,3115,0
20230922,104100,34278460,3115,3115,3115,3115,0
20230922,104000,34278460,3115,3115,3115,3115,0
20230922,103900,34278460,3115,3115,3115,3115,0
20230922,103800,34278460,3115,3115,3115,3115,0
20230922,103700,34278460,3115,3115,3115,3115,0
20230922,103600,34278460,3115,3115,3115,3115,0
20230922,103500,34278460,3115,3115,3115,3115,0
20230922,103400,34278460,3115,3115,3115,3115,0
20230922,103300,34278460,3115,3115,3115,3115,0
20230922,103200,34278460,3115,3115,3115,3115,0
20230922,103100,34278460,3115,3115,3115,3115,0
20230922,103000,34278460,3115,3110,3115,3110,2
20230922,102900,34272235,3110,3110,3110,3110,0
20230922,102800,34272235,3110,3100,3110,3100,12
20230922,102700,34235015,3090,3090,3090,3090,0
20230922,102600,34235015,3090,3090,3090,3090,0
20230922,102500,34235015,3090,3090,3090,3090,1
20230922,102400,34231925,3095,3095,3095,3095,0
20230922,102300,34231925,3095,3095,3095,3095,0
20230922,102200,34231925,3095,3095,3095,3095,0
20230922,102100,34231925,3095,3095,3095,3095,0
20230922,102000,34231925,3095,3095,3095,3095,0
20230922,101900,34231925,3095,3095,3095,3095,0
20230922,101800,34231925,3095,3095,3095,3095,0
20230922,101700,34231925,3095,3095,3095,3095,0
20230922,101600,34231925,3095,3095,3095,3095,0
20230922,101500,34231925,3095,3100,3100,3095,275
20230922,101400,33380600,3115,3115,3115,3115,0
20230922,101300,33380600,3115,3115,3115,3115,0
20230922,101200,33380600,3115,3115,3115,3115,0
20230922,101100,33380600,3115,3115,3115,3115,1
20230922,101000,33377485,3100,3100,3100,3100,0
20230922,100900,33377485,3100,3100,3100,3100,0
20230922,100800,33377485,3100,3100,3100,3100,0
20230922,100700,33377485,3100,3110,3110,3100,1227
20230922,100600,29573695,3135,3135,3135,3135,0
20230922,100500,29573695,3135,3135,3135,3135,0
20230922,100400,29573695,3135,3135,3135,3135,0
20230922,100300,29573695,3135,3135,3135,3135,0
20230922,100200,29573695,3135,3135,3135,3135,3
20230922,100100,29564290,3135,3120,3135,3115,131
20230922,100000,29155065,3120,3120,3120,3120,0
20230922,095900,29155065,3120,3120,3120,3120,1
20230922,095800,29151945,3120,3120,3120,3120,6
20230922,095700,29133225,3115,3115,3115,3115,0
20230922,095600,29133225,3115,3115,3115,3115,0
20230922,095500,29133225,3115,3110,3115,3110,186
20230922,095400,28553910,3100,3100,3100,3100,0
20230922,095300,28553910,3100,3100,3100,3100,43
20230922,095200,28420610,3105,3105,3105,3105,5
20230922,095100,28405085,3105,3105,3105,3105,5
20230922,095000,28389560,3100,3100,3100,3100,0
20230922,094900,28389560,3100,3100,3100,3100,0
20230922,094800,28389560,3100,3100,3100,3100,0
20230922,094700,28389560,3100,3100,3100,3100,797
20230922,094600,25918860,3100,3100,3100,3100,0
20230922,094500,25918860,3100,3100,3100,3100,0
20230922,094400,25918860,3100,3100,3100,3100,0
20230922,094300,25918860,3100,3100,3100,3100,1
20230922,094200,25915760,3095,3095,3095,3095,0
20230922,094100,25915760,3095,3095,3095,3095,0
20230922,094000,25915760,3095,3095,3095,3095,0
20230922,093900,25915760,3095,3095,3095,3095,0
20230922,093800,25915760,3095,3095,3095,3095,0
20230922,093700,25915760,3095,3095,3095,3095,78
20230922,093600,25674350,3095,3095,3095,3095,2
20230922,093500,25668160,3095,3095,3095,3095,100
20230922,093400,25358660,3095,3095,3095,3095,0
20230922,093300,25358660,3095,3095,3095,3095,0
20230922,093200,25358660,3095,3095,3095,3095,0
20230922,093100,25358660,3095,3095,3095,3095,4
20230922,093000,25346280,3095,3095,3095,3095,0
20230922,092900,25346280,3095,3095,3095,3095,0
20230922,092800,25346280,3095,3095,3095,3095,5
20230922,092700,25330805,3095,3095,3095,3095,0
20230922,092600,25330805,3095,3095,3095,3095,0
20230922,092500,25330805,3095,3095,3095,3095,1
20230922,092400,25327710,3095,3095,3095,3095,0
20230922,092300,25327710,3095,3095,3095,3095,0
20230922,092200,25327710,3095,3095,3095,3095,0
20230922,092100,25327710,3095,3095,3095,3095,4
20230922,092000,25315330,3100,3100,3100,3100,700
20230922,091900,23145330,3100,3100,3100,3100,856
20230922,091800,20491730,3100,3100,3100,3100,0
20230922,091700,20491730,3100,3100,3100,3100,0
20230922,091600,20491730,3100,3100,3100,3100,0
20230922,091500,20491730,3100,3100,3100,3100,0
20230922,091400,20491730,3100,3100,3100,3100,0
20230922,091300,20491730,3100,3105,3105,3100,304
20230922,091200,19549305,3100,3100,3100,3100,0
20230922,091100,19549305,3100,3100,3100,3100,0
20230922,091000,19549305,3100,3105,3105,3100,3230
20230922,090900,9536280,3110,3110,3110,3110,67
20230922,090800,9327910,3100,3100,3100,3100,500
20230922,090700,7777910,3100,3100,3100,3100,0
20230922,090600,7777910,3100,3100,3100,3100,0
20230922,090500,7777910,3100,3100,3100,3100,0
20230922,090400,7777910,3100,3100,3100,3100,610
20230922,090300,5886910,3110,3110,3110,3110,0
20230922,090200,5886910,3110,3110,3110,3110,1
20230922,090100,5883800,3100,3100,3100,3100,0
20230922,090000,5883800,3100,3100,3100,3100,1898