KissMeData/225430/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,202300,38248476,1069,1069,1069,1069,507
20230925,202200,38248476,1069,1069,1069,1069,0
20230925,202100,38248476,1069,1069,1069,1069,0
20230925,202000,38248476,1069,1069,1069,1069,0
20230925,201900,38248476,1069,1069,1069,1069,0
20230925,201800,38248476,1069,1069,1069,1069,0
20230925,201700,38248476,1069,1069,1069,1069,0
20230925,201600,38248476,1069,1069,1069,1069,0
20230925,201500,38248476,1069,1069,1069,1069,0
20230925,201400,38248476,1069,1069,1069,1069,0
20230925,201300,38248476,1069,1069,1069,1069,0
20230925,201200,38248476,1069,1069,1069,1069,0
20230925,201100,38248476,1069,1069,1069,1069,0
20230925,201000,38248476,1069,1069,1069,1069,0
20230925,200900,38248476,1069,1069,1069,1069,0
20230925,200800,38248476,1069,1069,1069,1069,0
20230925,200700,38248476,1069,1069,1069,1069,0
20230925,200600,38248476,1069,1069,1069,1069,0
20230925,200500,38248476,1069,1069,1069,1069,0
20230925,200400,38248476,1069,1069,1069,1069,0
20230925,200300,38248476,1069,1069,1069,1069,0
20230925,200200,38248476,1069,1069,1069,1069,0
20230925,200100,38248476,1069,1069,1069,1069,0
20230925,200000,38248476,1069,1069,1069,1069,0
20230925,195900,38248476,1069,1069,1069,1069,0
20230925,195800,38248476,1069,1069,1069,1069,0
20230925,195700,38248476,1069,1069,1069,1069,0
20230925,195600,38248476,1069,1069,1069,1069,0
20230925,195500,38248476,1069,1069,1069,1069,0
20230925,195400,38248476,1069,1069,1069,1069,0
20230925,195300,38248476,1069,1069,1069,1069,507
20230925,195200,38248476,1069,1069,1069,1069,0
20230925,195100,38248476,1069,1069,1069,1069,0
20230925,195000,38248476,1069,1069,1069,1069,0
20230925,194900,38248476,1069,1069,1069,1069,0
20230925,194800,38248476,1069,1069,1069,1069,0
20230925,194700,38248476,1069,1069,1069,1069,0
20230925,194600,38248476,1069,1069,1069,1069,0
20230925,194500,38248476,1069,1069,1069,1069,0
20230925,194400,38248476,1069,1069,1069,1069,0
20230925,194300,38248476,1069,1069,1069,1069,0
20230925,194200,38248476,1069,1069,1069,1069,0
20230925,194100,38248476,1069,1069,1069,1069,0
20230925,194000,38248476,1069,1069,1069,1069,0
20230925,193900,38248476,1069,1069,1069,1069,0
20230925,193800,38248476,1069,1069,1069,1069,0
20230925,193700,38248476,1069,1069,1069,1069,0
20230925,193600,38248476,1069,1069,1069,1069,0
20230925,193500,38248476,1069,1069,1069,1069,0
20230925,193400,38248476,1069,1069,1069,1069,0
20230925,193300,38248476,1069,1069,1069,1069,0
20230925,193200,38248476,1069,1069,1069,1069,0
20230925,193100,38248476,1069,1069,1069,1069,0
20230925,193000,38248476,1069,1069,1069,1069,0
20230925,192900,38248476,1069,1069,1069,1069,0
20230925,192800,38248476,1069,1069,1069,1069,0
20230925,192700,38248476,1069,1069,1069,1069,0
20230925,192600,38248476,1069,1069,1069,1069,0
20230925,192500,38248476,1069,1069,1069,1069,0
20230925,192400,38248476,1069,1069,1069,1069,0
20230925,192300,38248476,1069,1069,1069,1069,507
20230925,192200,38248476,1069,1069,1069,1069,0
20230925,192100,38248476,1069,1069,1069,1069,0
20230925,192000,38248476,1069,1069,1069,1069,0
20230925,191900,38248476,1069,1069,1069,1069,0
20230925,191800,38248476,1069,1069,1069,1069,0
20230925,191700,38248476,1069,1069,1069,1069,0
20230925,191600,38248476,1069,1069,1069,1069,0
20230925,191500,38248476,1069,1069,1069,1069,0
20230925,191400,38248476,1069,1069,1069,1069,0
20230925,191300,38248476,1069,1069,1069,1069,0
20230925,191200,38248476,1069,1069,1069,1069,0
20230925,191100,38248476,1069,1069,1069,1069,0
20230925,191000,38248476,1069,1069,1069,1069,0
20230925,190900,38248476,1069,1069,1069,1069,0
20230925,190800,38248476,1069,1069,1069,1069,0
20230925,190700,38248476,1069,1069,1069,1069,0
20230925,190600,38248476,1069,1069,1069,1069,0
20230925,190500,38248476,1069,1069,1069,1069,0
20230925,190400,38248476,1069,1069,1069,1069,0
20230925,190300,38248476,1069,1069,1069,1069,0
20230925,190200,38248476,1069,1069,1069,1069,0
20230925,190100,38248476,1069,1069,1069,1069,0
20230925,190000,38248476,1069,1069,1069,1069,0
20230925,185900,38248476,1069,1069,1069,1069,0
20230925,185800,38248476,1069,1069,1069,1069,0
20230925,185700,38248476,1069,1069,1069,1069,0
20230925,185600,38248476,1069,1069,1069,1069,0
20230925,185500,38248476,1069,1069,1069,1069,0
20230925,185400,38248476,1069,1069,1069,1069,0
20230925,185300,38248476,1069,1069,1069,1069,507
20230925,185200,38248476,1069,1069,1069,1069,0
20230925,185100,38248476,1069,1069,1069,1069,0
20230925,185000,38248476,1069,1069,1069,1069,0
20230925,184900,38248476,1069,1069,1069,1069,0
20230925,184800,38248476,1069,1069,1069,1069,0
20230925,184700,38248476,1069,1069,1069,1069,0
20230925,184600,38248476,1069,1069,1069,1069,0
20230925,184500,38248476,1069,1069,1069,1069,0
20230925,184400,38248476,1069,1069,1069,1069,0
20230925,184300,38248476,1069,1069,1069,1069,0
20230925,184200,38248476,1069,1069,1069,1069,0
20230925,184100,38248476,1069,1069,1069,1069,0
20230925,184000,38248476,1069,1069,1069,1069,0
20230925,183900,38248476,1069,1069,1069,1069,0
20230925,183800,38248476,1069,1069,1069,1069,0
20230925,183700,38248476,1069,1069,1069,1069,0
20230925,183600,38248476,1069,1069,1069,1069,0
20230925,183500,38248476,1069,1069,1069,1069,0
20230925,183400,38248476,1069,1069,1069,1069,0
20230925,183300,38248476,1069,1069,1069,1069,0
20230925,183200,38248476,1069,1069,1069,1069,0
20230925,183100,38248476,1069,1069,1069,1069,0
20230925,183000,38248476,1069,1069,1069,1069,0
20230925,182900,38248476,1069,1069,1069,1069,0
20230925,182800,38248476,1069,1069,1069,1069,0
20230925,182700,38248476,1069,1069,1069,1069,0
20230925,182600,38248476,1069,1069,1069,1069,0
20230925,182500,38248476,1069,1069,1069,1069,0
20230925,182400,38248476,1069,1069,1069,1069,0
20230925,182300,38248476,1069,1069,1069,1069,507
20230925,182200,38248476,1069,1069,1069,1069,0
20230925,182100,38248476,1069,1069,1069,1069,0
20230925,182000,38248476,1069,1069,1069,1069,0
20230925,181900,38248476,1069,1069,1069,1069,0
20230925,181800,38248476,1069,1069,1069,1069,0
20230925,181700,38248476,1069,1069,1069,1069,0
20230925,181600,38248476,1069,1069,1069,1069,0
20230925,181500,38248476,1069,1069,1069,1069,0
20230925,181400,38248476,1069,1069,1069,1069,0
20230925,181300,38248476,1069,1069,1069,1069,0
20230925,181200,38248476,1069,1069,1069,1069,0
20230925,181100,38248476,1069,1069,1069,1069,0
20230925,181000,38248476,1069,1069,1069,1069,0
20230925,180900,38248476,1069,1069,1069,1069,0
20230925,180800,38248476,1069,1069,1069,1069,0
20230925,180700,38248476,1069,1069,1069,1069,0
20230925,180600,38248476,1069,1069,1069,1069,0
20230925,180500,38248476,1069,1069,1069,1069,0
20230925,180400,38248476,1069,1069,1069,1069,0
20230925,180300,38248476,1069,1069,1069,1069,0
20230925,180200,38248476,1069,1069,1069,1069,0
20230925,180100,38248476,1069,1069,1069,1069,0
20230925,180000,38248476,1069,1069,1069,1069,0
20230925,175900,38248476,1069,1069,1069,1069,0
20230925,175800,38248476,1069,1069,1069,1069,0
20230925,175700,38248476,1069,1069,1069,1069,0
20230925,175600,38248476,1069,1069,1069,1069,0
20230925,175500,38248476,1069,1069,1069,1069,0
20230925,175400,38248476,1069,1069,1069,1069,0
20230925,175300,38248476,1069,1069,1069,1069,507
20230925,175200,38248476,1069,1069,1069,1069,0
20230925,175100,38248476,1069,1069,1069,1069,0
20230925,175000,38248476,1069,1069,1069,1069,0
20230925,174900,38248476,1069,1069,1069,1069,0
20230925,174800,38248476,1069,1069,1069,1069,0
20230925,174700,38248476,1069,1069,1069,1069,0
20230925,174600,38248476,1069,1069,1069,1069,0
20230925,174500,38248476,1069,1069,1069,1069,0
20230925,174400,38248476,1069,1069,1069,1069,0
20230925,174300,38248476,1069,1069,1069,1069,0
20230925,174200,38248476,1069,1069,1069,1069,0
20230925,174100,38248476,1069,1069,1069,1069,0
20230925,174000,38248476,1069,1069,1069,1069,0
20230925,173900,38248476,1069,1069,1069,1069,0
20230925,173800,38248476,1069,1069,1069,1069,0
20230925,173700,38248476,1069,1069,1069,1069,0
20230925,173600,38248476,1069,1069,1069,1069,0
20230925,173500,38248476,1069,1069,1069,1069,0
20230925,173400,38248476,1069,1069,1069,1069,0
20230925,173300,38248476,1069,1069,1069,1069,0
20230925,173200,38248476,1069,1069,1069,1069,0
20230925,173100,38248476,1069,1069,1069,1069,0
20230925,173000,38248476,1069,1069,1069,1069,0
20230925,172900,38248476,1069,1069,1069,1069,0
20230925,172800,38248476,1069,1069,1069,1069,0
20230925,172700,38248476,1069,1069,1069,1069,0
20230925,172600,38248476,1069,1069,1069,1069,0
20230925,172500,38248476,1069,1069,1069,1069,0
20230925,172400,38248476,1069,1069,1069,1069,0
20230925,172300,38248476,1069,1069,1069,1069,507
20230925,172200,38248476,1069,1069,1069,1069,0
20230925,172100,38248476,1069,1069,1069,1069,0
20230925,172000,38248476,1069,1069,1069,1069,0
20230925,171900,38248476,1069,1069,1069,1069,0
20230925,171800,38248476,1069,1069,1069,1069,0
20230925,171700,38248476,1069,1069,1069,1069,0
20230925,171600,38248476,1069,1069,1069,1069,0
20230925,171500,38248476,1069,1069,1069,1069,0
20230925,171400,38248476,1069,1069,1069,1069,0
20230925,171300,38248476,1069,1069,1069,1069,0
20230925,171200,38248476,1069,1069,1069,1069,0
20230925,171100,38248476,1069,1069,1069,1069,0
20230925,171000,38248476,1069,1069,1069,1069,0
20230925,170900,38248476,1069,1069,1069,1069,0
20230925,170800,38248476,1069,1069,1069,1069,0
20230925,170700,38248476,1069,1069,1069,1069,0
20230925,170600,38248476,1069,1069,1069,1069,0
20230925,170500,38248476,1069,1069,1069,1069,0
20230925,170400,38248476,1069,1069,1069,1069,0
20230925,170300,38248476,1069,1069,1069,1069,0
20230925,170200,38248476,1069,1069,1069,1069,0
20230925,170100,38248476,1069,1069,1069,1069,0
20230925,170000,38248476,1069,1069,1069,1069,0
20230925,165900,38248476,1069,1069,1069,1069,0
20230925,165800,38248476,1069,1069,1069,1069,0
20230925,165700,38248476,1069,1069,1069,1069,0
20230925,165600,38248476,1069,1069,1069,1069,0
20230925,165500,38248476,1069,1069,1069,1069,0
20230925,165400,38248476,1069,1069,1069,1069,0
20230925,165300,38248476,1069,1069,1069,1069,507
20230925,165200,38248476,1069,1069,1069,1069,0
20230925,165100,38248476,1069,1069,1069,1069,0
20230925,165000,38248476,1069,1069,1069,1069,0
20230925,164900,38248476,1069,1069,1069,1069,0
20230925,164800,38248476,1069,1069,1069,1069,0
20230925,164700,38248476,1069,1069,1069,1069,0
20230925,164600,38248476,1069,1069,1069,1069,0
20230925,164500,38248476,1069,1069,1069,1069,0
20230925,164400,38248476,1069,1069,1069,1069,0
20230925,164300,38248476,1069,1069,1069,1069,0
20230925,164200,38248476,1069,1069,1069,1069,0
20230925,164100,38248476,1069,1069,1069,1069,0
20230925,164000,38248476,1069,1069,1069,1069,0
20230925,163900,38248476,1069,1069,1069,1069,0
20230925,163800,38248476,1069,1069,1069,1069,0
20230925,163700,38248476,1069,1069,1069,1069,0
20230925,163600,38248476,1069,1069,1069,1069,0
20230925,163500,38248476,1069,1069,1069,1069,0
20230925,163400,38248476,1069,1069,1069,1069,0
20230925,163300,38248476,1069,1069,1069,1069,0
20230925,163200,38248476,1069,1069,1069,1069,0
20230925,163100,38248476,1069,1069,1069,1069,0
20230925,163000,38248476,1069,1069,1069,1069,0
20230925,162900,38248476,1069,1069,1069,1069,0
20230925,162800,38248476,1069,1069,1069,1069,0
20230925,162700,38248476,1069,1069,1069,1069,0
20230925,162600,38248476,1069,1069,1069,1069,0
20230925,162500,38248476,1069,1069,1069,1069,0
20230925,162400,38248476,1069,1069,1069,1069,0
20230925,162300,38248476,1069,1069,1069,1069,507
20230925,162200,38248476,1069,1069,1069,1069,0
20230925,162100,38248476,1069,1069,1069,1069,0
20230925,162000,38248476,1069,1069,1069,1069,0
20230925,161900,38248476,1069,1069,1069,1069,0
20230925,161800,38248476,1069,1069,1069,1069,0
20230925,161700,38248476,1069,1069,1069,1069,0
20230925,161600,38248476,1069,1069,1069,1069,0
20230925,161500,38248476,1069,1069,1069,1069,0
20230925,161400,38248476,1069,1069,1069,1069,0
20230925,161300,38248476,1069,1069,1069,1069,0
20230925,161200,38248476,1069,1069,1069,1069,0
20230925,161100,38248476,1069,1069,1069,1069,0
20230925,161000,38248476,1069,1069,1069,1069,0
20230925,160900,38248476,1069,1069,1069,1069,0
20230925,160800,38248476,1069,1069,1069,1069,0
20230925,160700,38248476,1069,1069,1069,1069,0
20230925,160600,38248476,1069,1069,1069,1069,0
20230925,160500,38248476,1069,1069,1069,1069,0
20230925,160400,38248476,1069,1069,1069,1069,0
20230925,160300,38248476,1069,1069,1069,1069,0
20230925,160200,38248476,1069,1069,1069,1069,0
20230925,160100,38248476,1069,1069,1069,1069,0
20230925,160000,38248476,1069,1069,1069,1069,0
20230925,155900,38248476,1069,1069,1069,1069,0
20230925,155800,38248476,1069,1069,1069,1069,0
20230925,155700,38248476,1069,1069,1069,1069,0
20230925,155600,38248476,1069,1069,1069,1069,0
20230925,155500,38248476,1069,1069,1069,1069,0
20230925,155400,38248476,1069,1069,1069,1069,0
20230925,155300,38248476,1069,1069,1069,1069,507
20230925,155200,38248476,1069,1069,1069,1069,0
20230925,155100,38248476,1069,1069,1069,1069,0
20230925,155000,38248476,1069,1069,1069,1069,0
20230925,154900,38248476,1069,1069,1069,1069,0
20230925,154800,38248476,1069,1069,1069,1069,0
20230925,154700,38248476,1069,1069,1069,1069,0
20230925,154600,38248476,1069,1069,1069,1069,0
20230925,154500,38248476,1069,1069,1069,1069,0
20230925,154400,38248476,1069,1069,1069,1069,0
20230925,154300,38248476,1069,1069,1069,1069,0
20230925,154200,38248476,1069,1069,1069,1069,0
20230925,154100,38248476,1069,1069,1069,1069,0
20230925,154000,38248476,1069,1069,1069,1069,0
20230925,153900,38248476,1069,1069,1069,1069,0
20230925,153800,38248476,1069,1069,1069,1069,0
20230925,153700,38248476,1069,1069,1069,1069,0
20230925,153600,38248476,1069,1069,1069,1069,0
20230925,153500,38248476,1069,1069,1069,1069,0
20230925,153400,38248476,1069,1069,1069,1069,0
20230925,153300,38248476,1069,1069,1069,1069,0
20230925,153200,38248476,1069,1069,1069,1069,0
20230925,153100,38248476,1069,1069,1069,1069,0
20230925,153000,38248476,1069,1069,1069,1069,507
20230925,152900,37706493,1081,1081,1081,1081,0
20230925,152800,37706493,1081,1081,1081,1081,0
20230925,152700,37706493,1081,1081,1081,1081,0
20230925,152600,37706493,1081,1081,1081,1081,0
20230925,152500,37706493,1081,1081,1081,1081,0
20230925,152400,37706493,1081,1081,1081,1081,0
20230925,152300,37706493,1081,1081,1081,1081,0
20230925,152200,37706493,1081,1081,1081,1081,0
20230925,152100,37706493,1081,1081,1081,1081,0
20230925,152000,37706493,1081,1081,1081,1081,0
20230925,151900,37706493,1081,1070,1081,1070,166
20230925,151800,37528862,1070,1082,1082,1069,1007
20230925,151700,36448961,1082,1082,1082,1082,0
20230925,151600,36448961,1082,1082,1082,1082,0
20230925,151500,36448961,1082,1082,1082,1082,0
20230925,151400,36448961,1082,1082,1082,1082,0
20230925,151300,36448961,1082,1079,1082,1079,3
20230925,151200,36445719,1069,1071,1071,1069,9763
20230925,151100,25994084,1072,1074,1074,1071,241
20230925,151000,25735632,1072,1072,1072,1072,0
20230925,150900,25735632,1072,1072,1072,1072,0
20230925,150800,25735632,1072,1072,1072,1072,0
20230925,150700,25735632,1072,1072,1072,1072,0
20230925,150600,25735632,1072,1072,1072,1072,0
20230925,150500,25735632,1072,1072,1072,1072,0
20230925,150400,25735632,1072,1072,1072,1072,0
20230925,150300,25735632,1072,1075,1075,1072,1200
20230925,150200,24445654,1078,1078,1078,1078,0
20230925,150100,24445654,1078,1078,1078,1078,0
20230925,150000,24445654,1078,1078,1078,1078,0
20230925,145900,24445654,1078,1078,1078,1078,0
20230925,145800,24445654,1078,1078,1078,1078,0
20230925,145700,24445654,1078,1078,1078,1078,0
20230925,145600,24445654,1078,1078,1078,1078,0
20230925,145500,24445654,1078,1078,1078,1078,0
20230925,145400,24445654,1078,1078,1078,1078,5
20230925,145300,24440264,1072,1072,1072,1072,0
20230925,145200,24440264,1072,1072,1072,1072,0
20230925,145100,24440264,1072,1072,1072,1072,0
20230925,145000,24440264,1072,1072,1072,1072,0
20230925,144900,24440264,1072,1072,1072,1072,0
20230925,144800,24440264,1072,1072,1072,1072,0
20230925,144700,24440264,1072,1072,1072,1072,0
20230925,144600,24440264,1072,1072,1072,1072,0
20230925,144500,24440264,1072,1072,1072,1072,0
20230925,144400,24440264,1072,1072,1072,1072,0
20230925,144300,24440264,1072,1072,1072,1072,187
20230925,144200,24239800,1078,1078,1078,1078,0
20230925,144100,24239800,1078,1078,1078,1078,0
20230925,144000,24239800,1078,1078,1078,1078,0
20230925,143900,24239800,1078,1078,1078,1078,0
20230925,143800,24239800,1078,1078,1078,1078,0
20230925,143700,24239800,1078,1078,1078,1078,0
20230925,143600,24239800,1078,1078,1078,1078,0
20230925,143500,24239800,1078,1078,1078,1078,0
20230925,143400,24239800,1078,1078,1078,1078,0
20230925,143300,24239800,1078,1078,1078,1078,50
20230925,143200,24185900,1077,1078,1078,1077,1780
20230925,143100,22267560,1078,1078,1078,1078,0
20230925,143000,22267560,1078,1078,1078,1078,0
20230925,142900,22267560,1078,1078,1078,1078,0
20230925,142800,22267560,1078,1078,1078,1078,0
20230925,142700,22267560,1078,1078,1078,1078,0
20230925,142600,22267560,1078,1078,1078,1078,157
20230925,142500,22098314,1081,1081,1081,1081,0
20230925,142400,22098314,1081,1081,1081,1081,0
20230925,142300,22098314,1081,1081,1081,1081,0
20230925,142200,22098314,1081,1081,1081,1081,0
20230925,142100,22098314,1081,1081,1081,1081,0
20230925,142000,22098314,1081,1081,1081,1081,0
20230925,141900,22098314,1081,1081,1081,1081,0
20230925,141800,22098314,1081,1081,1081,1081,1
20230925,141700,22097233,1081,1081,1081,1081,1
20230925,141600,22096152,1081,1081,1081,1081,1
20230925,141500,22095071,1081,1081,1081,1081,0
20230925,141400,22095071,1081,1081,1081,1081,0
20230925,141300,22095071,1081,1081,1081,1081,0
20230925,141200,22095071,1081,1081,1081,1081,10
20230925,141100,22084261,1082,1082,1082,1082,0
20230925,141000,22084261,1082,1082,1082,1082,0
20230925,140900,22084261,1082,1082,1082,1082,0
20230925,140800,22084261,1082,1082,1082,1082,0
20230925,140700,22084261,1082,1082,1082,1082,0
20230925,140600,22084261,1082,1082,1082,1082,0
20230925,140500,22084261,1082,1082,1082,1082,0
20230925,140400,22084261,1082,1082,1082,1082,0
20230925,140300,22084261,1082,1082,1082,1082,0
20230925,140200,22084261,1082,1082,1082,1082,0
20230925,140100,22084261,1082,1082,1082,1082,0
20230925,140000,22084261,1082,1082,1082,1082,0
20230925,135900,22084261,1082,1082,1082,1082,0
20230925,135800,22084261,1082,1082,1082,1082,0
20230925,135700,22084261,1082,1082,1082,1082,0
20230925,135600,22084261,1082,1082,1082,1082,0
20230925,135500,22084261,1082,1082,1082,1082,0
20230925,135400,22084261,1082,1082,1082,1082,0
20230925,135300,22084261,1082,1082,1082,1082,0
20230925,135200,22084261,1082,1074,1082,1074,10
20230925,135100,22073478,1072,1072,1072,1072,0
20230925,135000,22073478,1072,1072,1072,1072,0
20230925,134900,22073478,1072,1072,1072,1072,0
20230925,134800,22073478,1072,1072,1072,1072,0
20230925,134700,22073478,1072,1072,1072,1072,0
20230925,134600,22073478,1072,1072,1072,1072,0
20230925,134500,22073478,1072,1072,1072,1072,0
20230925,134400,22073478,1072,1072,1072,1072,97
20230925,134300,21969494,1071,1071,1071,1071,0
20230925,134200,21969494,1071,1071,1071,1071,0
20230925,134100,21969494,1071,1071,1071,1071,0
20230925,134000,21969494,1071,1071,1071,1071,0
20230925,133900,21969494,1071,1071,1071,1071,0
20230925,133800,21969494,1071,1071,1071,1071,0
20230925,133700,21969494,1071,1071,1071,1071,0
20230925,133600,21969494,1071,1071,1071,1071,0
20230925,133500,21969494,1071,1071,1071,1071,0
20230925,133400,21969494,1071,1071,1071,1071,0
20230925,133300,21969494,1071,1071,1071,1071,0
20230925,133200,21969494,1071,1071,1071,1071,0
20230925,133100,21969494,1071,1071,1071,1071,0
20230925,133000,21969494,1071,1071,1071,1071,0
20230925,132900,21969494,1071,1071,1071,1071,0
20230925,132800,21969494,1071,1071,1071,1071,0
20230925,132700,21969494,1071,1071,1071,1071,1
20230925,132600,21968423,1072,1072,1072,1072,0
20230925,132500,21968423,1072,1072,1072,1072,0
20230925,132400,21968423,1072,1072,1072,1072,100
20230925,132300,21861223,1072,1072,1072,1072,0
20230925,132200,21861223,1072,1072,1072,1072,0
20230925,132100,21861223,1072,1072,1072,1072,0
20230925,132000,21861223,1072,1072,1072,1072,0
20230925,131900,21861223,1072,1072,1072,1072,0
20230925,131800,21861223,1072,1072,1072,1072,0
20230925,131700,21861223,1072,1072,1072,1072,302
20230925,131600,21537479,1073,1073,1073,1073,1
20230925,131500,21536406,1075,1075,1075,1075,0
20230925,131400,21536406,1075,1075,1075,1075,34
20230925,131300,21499856,1077,1077,1077,1077,0
20230925,131200,21499856,1077,1077,1077,1077,0
20230925,131100,21499856,1077,1077,1077,1077,0
20230925,131000,21499856,1077,1077,1077,1077,0
20230925,130900,21499856,1077,1077,1077,1077,0
20230925,130800,21499856,1077,1077,1077,1077,0
20230925,130700,21499856,1077,1077,1077,1077,0
20230925,130600,21499856,1077,1077,1077,1077,0
20230925,130500,21499856,1077,1077,1077,1077,0
20230925,130400,21499856,1077,1077,1077,1077,0
20230925,130300,21499856,1077,1077,1077,1077,1
20230925,130200,21498779,1079,1079,1079,1079,0
20230925,130100,21498779,1079,1079,1079,1079,0
20230925,130000,21498779,1079,1079,1079,1079,0
20230925,125900,21498779,1079,1079,1079,1079,0
20230925,125800,21498779,1079,1079,1079,1079,0
20230925,125700,21498779,1079,1079,1079,1079,0
20230925,125600,21498779,1079,1079,1079,1079,0
20230925,125500,21498779,1079,1079,1079,1079,0
20230925,125400,21498779,1079,1079,1079,1079,0
20230925,125300,21498779,1079,1079,1079,1079,0
20230925,125200,21498779,1079,1079,1079,1079,0
20230925,125100,21498779,1079,1079,1079,1079,0
20230925,125000,21498779,1079,1079,1079,1079,0
20230925,124900,21498779,1079,1079,1079,1079,0
20230925,124800,21498779,1079,1079,1079,1079,0
20230925,124700,21498779,1079,1079,1079,1079,0
20230925,124600,21498779,1079,1079,1079,1079,0
20230925,124500,21498779,1079,1079,1079,1079,0
20230925,124400,21498779,1079,1081,1081,1079,8
20230925,124300,21490133,1082,1083,1083,1082,295
20230925,124200,21170821,1082,1082,1082,1082,0
20230925,124100,21170821,1082,1082,1082,1082,0
20230925,124000,21170821,1082,1082,1082,1082,0
20230925,123900,21170821,1082,1082,1082,1082,0
20230925,123800,21170821,1082,1082,1082,1082,0
20230925,123700,21170821,1082,1082,1082,1082,0
20230925,123600,21170821,1082,1082,1082,1082,0
20230925,123500,21170821,1082,1082,1082,1082,0
20230925,123400,21170821,1082,1082,1082,1082,0
20230925,123300,21170821,1082,1082,1082,1082,0
20230925,123200,21170821,1082,1082,1082,1082,0
20230925,123100,21170821,1082,1082,1082,1082,0
20230925,123000,21170821,1082,1082,1082,1082,0
20230925,122900,21170821,1082,1082,1082,1082,0
20230925,122800,21170821,1082,1082,1082,1082,0
20230925,122700,21170821,1082,1082,1082,1082,0
20230925,122600,21170821,1082,1082,1082,1082,0
20230925,122500,21170821,1082,1082,1082,1082,9
20230925,122400,21161083,1085,1085,1085,1085,0
20230925,122300,21161083,1085,1085,1085,1085,0
20230925,122200,21161083,1085,1085,1085,1085,0
20230925,122100,21161083,1085,1085,1085,1085,0
20230925,122000,21161083,1085,1085,1085,1085,0
20230925,121900,21161083,1085,1085,1085,1085,0
20230925,121800,21161083,1085,1085,1085,1085,0
20230925,121700,21161083,1085,1085,1085,1085,0
20230925,121600,21161083,1085,1085,1085,1085,0
20230925,121500,21161083,1085,1085,1085,1085,0
20230925,121400,21161083,1085,1085,1085,1085,0
20230925,121300,21161083,1085,1085,1085,1085,0
20230925,121200,21161083,1085,1085,1085,1085,0
20230925,121100,21161083,1085,1085,1085,1085,0
20230925,121000,21161083,1085,1085,1085,1085,0
20230925,120900,21161083,1085,1085,1085,1085,0
20230925,120800,21161083,1085,1085,1085,1085,5
20230925,120700,21155658,1083,1083,1083,1083,0
20230925,120600,21155658,1083,1083,1083,1083,0
20230925,120500,21155658,1083,1083,1083,1083,0
20230925,120400,21155658,1083,1083,1083,1083,0
20230925,120300,21155658,1083,1083,1083,1083,0
20230925,120200,21155658,1083,1083,1083,1083,0
20230925,120100,21155658,1083,1083,1083,1083,0
20230925,120000,21155658,1083,1083,1083,1083,0
20230925,115900,21155658,1083,1083,1083,1083,0
20230925,115800,21155658,1083,1083,1083,1083,0
20230925,115700,21155658,1083,1083,1083,1083,0
20230925,115600,21155658,1083,1083,1083,1083,0
20230925,115500,21155658,1083,1083,1083,1083,0
20230925,115400,21155658,1083,1083,1083,1083,0
20230925,115300,21155658,1083,1083,1083,1083,0
20230925,115200,21155658,1083,1083,1083,1083,0
20230925,115100,21155658,1083,1083,1083,1083,0
20230925,115000,21155658,1083,1083,1083,1083,0
20230925,114900,21155658,1083,1083,1083,1083,0
20230925,114800,21155658,1083,1083,1083,1083,0
20230925,114700,21155658,1083,1083,1083,1083,0
20230925,114600,21155658,1083,1083,1083,1083,0
20230925,114500,21155658,1083,1083,1083,1083,0
20230925,114400,21155658,1083,1083,1083,1083,0
20230925,114300,21155658,1083,1083,1083,1083,0
20230925,114200,21155658,1083,1083,1083,1083,0
20230925,114100,21155658,1083,1083,1083,1083,1
20230925,114000,21154575,1085,1085,1085,1085,0
20230925,113900,21154575,1085,1085,1085,1085,0
20230925,113800,21154575,1085,1085,1085,1085,1
20230925,113700,21153490,1087,1087,1087,1087,0
20230925,113600,21153490,1087,1087,1087,1087,0
20230925,113500,21153490,1087,1087,1087,1087,0
20230925,113400,21153490,1087,1087,1087,1087,0
20230925,113300,21153490,1087,1087,1087,1087,0
20230925,113200,21153490,1087,1087,1087,1087,0
20230925,113100,21153490,1087,1087,1087,1087,0
20230925,113000,21153490,1087,1087,1087,1087,0
20230925,112900,21153490,1087,1087,1087,1087,0
20230925,112800,21153490,1087,1087,1087,1087,0
20230925,112700,21153490,1087,1087,1087,1087,0
20230925,112600,21153490,1087,1087,1087,1087,0
20230925,112500,21153490,1087,1087,1087,1087,0
20230925,112400,21153490,1087,1087,1087,1087,0
20230925,112300,21153490,1087,1087,1087,1087,0
20230925,112200,21153490,1087,1087,1087,1087,1
20230925,112100,21152403,1087,1087,1087,1087,0
20230925,112000,21152403,1087,1087,1087,1087,0
20230925,111900,21152403,1087,1087,1087,1087,0
20230925,111800,21152403,1087,1087,1087,1087,0
20230925,111700,21152403,1087,1087,1087,1087,1
20230925,111600,21151316,1097,1097,1097,1097,205
20230925,111500,20926431,1097,1080,1097,1080,105
20230925,111400,20811962,1071,1071,1071,1071,0
20230925,111300,20811962,1071,1071,1071,1071,0
20230925,111200,20811962,1071,1071,1071,1071,0
20230925,111100,20811962,1071,1071,1071,1071,0
20230925,111000,20811962,1071,1071,1071,1071,0
20230925,110900,20811962,1071,1071,1071,1071,0
20230925,110800,20811962,1071,1071,1071,1071,0
20230925,110700,20811962,1071,1071,1071,1071,0
20230925,110600,20811962,1071,1071,1071,1071,0
20230925,110500,20811962,1071,1071,1071,1071,0
20230925,110400,20811962,1071,1071,1071,1071,0
20230925,110300,20811962,1071,1071,1071,1071,0
20230925,110200,20811962,1071,1071,1071,1071,0
20230925,110100,20811962,1071,1081,1081,1071,6
20230925,110000,20805506,1083,1083,1083,1083,50
20230925,105900,20751356,1083,1083,1083,1083,0
20230925,105800,20751356,1083,1083,1083,1083,0
20230925,105700,20751356,1083,1083,1083,1083,0
20230925,105600,20751356,1083,1083,1083,1083,0
20230925,105500,20751356,1083,1083,1083,1083,0
20230925,105400,20751356,1083,1083,1083,1083,0
20230925,105300,20751356,1083,1083,1083,1083,0
20230925,105200,20751356,1083,1083,1083,1083,0
20230925,105100,20751356,1083,1083,1083,1083,0
20230925,105000,20751356,1083,1083,1083,1083,0
20230925,104900,20751356,1083,1083,1083,1083,0
20230925,104800,20751356,1083,1083,1083,1083,0
20230925,104700,20751356,1083,1083,1083,1083,0
20230925,104600,20751356,1083,1083,1083,1083,0
20230925,104500,20751356,1083,1083,1083,1083,0
20230925,104400,20751356,1083,1083,1083,1083,2
20230925,104300,20749190,1083,1083,1083,1083,24
20230925,104200,20723198,1084,1084,1084,1084,280
20230925,104100,20419678,1084,1084,1084,1084,5
20230925,104000,20414258,1087,1087,1087,1087,0
20230925,103900,20414258,1087,1087,1087,1087,16
20230925,103800,20396866,1087,1087,1087,1087,0
20230925,103700,20396866,1087,1087,1087,1087,0
20230925,103600,20396866,1087,1087,1087,1087,0
20230925,103500,20396866,1087,1087,1087,1087,0
20230925,103400,20396866,1087,1087,1087,1087,0
20230925,103300,20396866,1087,1087,1087,1087,0
20230925,103200,20396866,1087,1087,1087,1087,0
20230925,103100,20396866,1087,1087,1087,1087,0
20230925,103000,20396866,1087,1087,1087,1087,0
20230925,102900,20396866,1087,1087,1087,1087,0
20230925,102800,20396866,1087,1087,1087,1087,0
20230925,102700,20396866,1087,1087,1087,1087,0
20230925,102600,20396866,1087,1087,1087,1087,0
20230925,102500,20396866,1087,1087,1087,1087,1
20230925,102400,20395779,1083,1083,1083,1083,0
20230925,102300,20395779,1083,1083,1083,1083,0
20230925,102200,20395779,1083,1083,1083,1083,27
20230925,102100,20366538,1084,1084,1084,1084,0
20230925,102000,20366538,1084,1084,1084,1084,0
20230925,101900,20366538,1084,1084,1084,1084,0
20230925,101800,20366538,1084,1084,1084,1084,0
20230925,101700,20366538,1084,1084,1084,1084,0
20230925,101600,20366538,1084,1084,1084,1084,6
20230925,101500,20360034,1085,1085,1085,1085,0
20230925,101400,20360034,1085,1085,1085,1085,0
20230925,101300,20360034,1085,1085,1085,1085,201
20230925,101200,20141949,1087,1087,1087,1087,0
20230925,101100,20141949,1087,1087,1087,1087,20
20230925,101000,20120209,1087,1087,1087,1087,0
20230925,100900,20120209,1087,1087,1087,1087,0
20230925,100800,20120209,1087,1087,1087,1087,0
20230925,100700,20120209,1087,1087,1087,1087,0
20230925,100600,20120209,1087,1087,1087,1087,0
20230925,100500,20120209,1087,1087,1087,1087,32
20230925,100400,20085425,1087,1087,1087,1087,0
20230925,100300,20085425,1087,1087,1087,1087,124
20230925,100200,19950637,1087,1087,1087,1087,0
20230925,100100,19950637,1087,1087,1087,1087,0
20230925,100000,19950637,1087,1087,1087,1087,0
20230925,095900,19950637,1087,1087,1087,1087,0
20230925,095800,19950637,1087,1087,1087,1087,0
20230925,095700,19950637,1087,1087,1087,1087,0
20230925,095600,19950637,1087,1087,1087,1087,0
20230925,095500,19950637,1087,1087,1087,1087,0
20230925,095400,19950637,1087,1087,1087,1087,0
20230925,095300,19950637,1087,1089,1089,1087,2185
20230925,095200,17574252,1089,1089,1089,1089,1
20230925,095100,17573163,1087,1087,1087,1087,0
20230925,095000,17573163,1087,1087,1087,1087,0
20230925,094900,17573163,1087,1087,1087,1087,737
20230925,094800,16772044,1087,1087,1087,1087,0
20230925,094700,16772044,1087,1087,1087,1087,7038
20230925,094600,9121738,1088,1088,1088,1088,248
20230925,094500,8851914,1088,1088,1088,1088,15
20230925,094400,8835594,1087,1087,1087,1087,0
20230925,094300,8835594,1087,1087,1087,1087,0
20230925,094200,8835594,1087,1087,1087,1087,0
20230925,094100,8835594,1087,1087,1087,1087,0
20230925,094000,8835594,1087,1087,1087,1087,0
20230925,093900,8835594,1087,1089,1089,1087,22
20230925,093800,8811674,1088,1088,1088,1088,0
20230925,093700,8811674,1088,1088,1088,1088,100
20230925,093600,8702874,1089,1089,1089,1089,0
20230925,093500,8702874,1089,1089,1089,1089,0
20230925,093400,8702874,1089,1089,1089,1089,0
20230925,093300,8702874,1089,1089,1089,1089,2
20230925,093200,8700696,1090,1090,1090,1090,0
20230925,093100,8700696,1090,1090,1090,1090,0
20230925,093000,8700696,1090,1090,1090,1090,0
20230925,092900,8700696,1090,1090,1090,1090,10
20230925,092800,8689796,1090,1091,1091,1090,12
20230925,092700,8676706,1088,1088,1088,1088,0
20230925,092600,8676706,1088,1088,1088,1088,0
20230925,092500,8676706,1088,1088,1088,1088,47
20230925,092400,8625570,1088,1088,1088,1088,6
20230925,092300,8619042,1089,1089,1089,1089,0
20230925,092200,8619042,1089,1089,1089,1089,0
20230925,092100,8619042,1089,1089,1089,1089,2
20230925,092000,8616864,1089,1089,1089,1089,0
20230925,091900,8616864,1089,1089,1089,1089,1
20230925,091800,8615775,1091,1091,1091,1091,0
20230925,091700,8615775,1091,1091,1091,1091,0
20230925,091600,8615775,1091,1091,1091,1091,1
20230925,091500,8614684,1093,1095,1096,1093,371
20230925,091400,8208798,1102,1102,1102,1102,0
20230925,091300,8208798,1102,1102,1102,1102,6034
20230925,091200,1559330,1103,1103,1103,1103,89
20230925,091100,1461163,1104,1104,1104,1104,0
20230925,091000,1461163,1104,1104,1104,1104,0
20230925,090900,1461163,1104,1104,1104,1104,0
20230925,090800,1461163,1104,1104,1104,1104,0
20230925,090700,1461163,1104,1104,1104,1104,0
20230925,090600,1461163,1104,1104,1104,1104,0
20230925,090500,1461163,1104,1104,1104,1104,0
20230925,090400,1461163,1104,1104,1104,1104,0
20230925,090300,1461163,1104,1104,1104,1104,0
20230925,090200,1461163,1104,1104,1104,1104,0
20230925,090100,1461163,1104,1095,1104,1095,242
20230925,090000,1195448,1094,1096,1096,1042,1109