KissMeData/225430/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,202300,30593782,1048,1048,1048,1048,2944
20230926,202200,30593782,1048,1048,1048,1048,0
20230926,202100,30593782,1048,1048,1048,1048,0
20230926,202000,30593782,1048,1048,1048,1048,0
20230926,201900,30593782,1048,1048,1048,1048,0
20230926,201800,30593782,1048,1048,1048,1048,0
20230926,201700,30593782,1048,1048,1048,1048,0
20230926,201600,30593782,1048,1048,1048,1048,0
20230926,201500,30593782,1048,1048,1048,1048,0
20230926,201400,30593782,1048,1048,1048,1048,0
20230926,201300,30593782,1048,1048,1048,1048,0
20230926,201200,30593782,1048,1048,1048,1048,0
20230926,201100,30593782,1048,1048,1048,1048,0
20230926,201000,30593782,1048,1048,1048,1048,0
20230926,200900,30593782,1048,1048,1048,1048,0
20230926,200800,30593782,1048,1048,1048,1048,0
20230926,200700,30593782,1048,1048,1048,1048,0
20230926,200600,30593782,1048,1048,1048,1048,0
20230926,200500,30593782,1048,1048,1048,1048,0
20230926,200400,30593782,1048,1048,1048,1048,0
20230926,200300,30593782,1048,1048,1048,1048,0
20230926,200200,30593782,1048,1048,1048,1048,0
20230926,200100,30593782,1048,1048,1048,1048,0
20230926,200000,30593782,1048,1048,1048,1048,0
20230926,195900,30593782,1048,1048,1048,1048,0
20230926,195800,30593782,1048,1048,1048,1048,0
20230926,195700,30593782,1048,1048,1048,1048,0
20230926,195600,30593782,1048,1048,1048,1048,0
20230926,195500,30593782,1048,1048,1048,1048,0
20230926,195400,30593782,1048,1048,1048,1048,0
20230926,195300,30593782,1048,1048,1048,1048,2944
20230926,195200,30593782,1048,1048,1048,1048,0
20230926,195100,30593782,1048,1048,1048,1048,0
20230926,195000,30593782,1048,1048,1048,1048,0
20230926,194900,30593782,1048,1048,1048,1048,0
20230926,194800,30593782,1048,1048,1048,1048,0
20230926,194700,30593782,1048,1048,1048,1048,0
20230926,194600,30593782,1048,1048,1048,1048,0
20230926,194500,30593782,1048,1048,1048,1048,0
20230926,194400,30593782,1048,1048,1048,1048,0
20230926,194300,30593782,1048,1048,1048,1048,0
20230926,194200,30593782,1048,1048,1048,1048,0
20230926,194100,30593782,1048,1048,1048,1048,0
20230926,194000,30593782,1048,1048,1048,1048,0
20230926,193900,30593782,1048,1048,1048,1048,0
20230926,193800,30593782,1048,1048,1048,1048,0
20230926,193700,30593782,1048,1048,1048,1048,0
20230926,193600,30593782,1048,1048,1048,1048,0
20230926,193500,30593782,1048,1048,1048,1048,0
20230926,193400,30593782,1048,1048,1048,1048,0
20230926,193300,30593782,1048,1048,1048,1048,0
20230926,193200,30593782,1048,1048,1048,1048,0
20230926,193100,30593782,1048,1048,1048,1048,0
20230926,193000,30593782,1048,1048,1048,1048,0
20230926,192900,30593782,1048,1048,1048,1048,0
20230926,192800,30593782,1048,1048,1048,1048,0
20230926,192700,30593782,1048,1048,1048,1048,0
20230926,192600,30593782,1048,1048,1048,1048,0
20230926,192500,30593782,1048,1048,1048,1048,0
20230926,192400,30593782,1048,1048,1048,1048,0
20230926,192300,30593782,1048,1048,1048,1048,2944
20230926,192200,30593782,1048,1048,1048,1048,0
20230926,192100,30593782,1048,1048,1048,1048,0
20230926,192000,30593782,1048,1048,1048,1048,0
20230926,191900,30593782,1048,1048,1048,1048,0
20230926,191800,30593782,1048,1048,1048,1048,0
20230926,191700,30593782,1048,1048,1048,1048,0
20230926,191600,30593782,1048,1048,1048,1048,0
20230926,191500,30593782,1048,1048,1048,1048,0
20230926,191400,30593782,1048,1048,1048,1048,0
20230926,191300,30593782,1048,1048,1048,1048,0
20230926,191200,30593782,1048,1048,1048,1048,0
20230926,191100,30593782,1048,1048,1048,1048,0
20230926,191000,30593782,1048,1048,1048,1048,0
20230926,190900,30593782,1048,1048,1048,1048,0
20230926,190800,30593782,1048,1048,1048,1048,0
20230926,190700,30593782,1048,1048,1048,1048,0
20230926,190600,30593782,1048,1048,1048,1048,0
20230926,190500,30593782,1048,1048,1048,1048,0
20230926,190400,30593782,1048,1048,1048,1048,0
20230926,190300,30593782,1048,1048,1048,1048,0
20230926,190200,30593782,1048,1048,1048,1048,0
20230926,190100,30593782,1048,1048,1048,1048,0
20230926,190000,30593782,1048,1048,1048,1048,0
20230926,185900,30593782,1048,1048,1048,1048,0
20230926,185800,30593782,1048,1048,1048,1048,0
20230926,185700,30593782,1048,1048,1048,1048,0
20230926,185600,30593782,1048,1048,1048,1048,0
20230926,185500,30593782,1048,1048,1048,1048,0
20230926,185400,30593782,1048,1048,1048,1048,0
20230926,185300,30593782,1048,1048,1048,1048,2944
20230926,185200,30593782,1048,1048,1048,1048,0
20230926,185100,30593782,1048,1048,1048,1048,0
20230926,185000,30593782,1048,1048,1048,1048,0
20230926,184900,30593782,1048,1048,1048,1048,0
20230926,184800,30593782,1048,1048,1048,1048,0
20230926,184700,30593782,1048,1048,1048,1048,0
20230926,184600,30593782,1048,1048,1048,1048,0
20230926,184500,30593782,1048,1048,1048,1048,0
20230926,184400,30593782,1048,1048,1048,1048,0
20230926,184300,30593782,1048,1048,1048,1048,0
20230926,184200,30593782,1048,1048,1048,1048,0
20230926,184100,30593782,1048,1048,1048,1048,0
20230926,184000,30593782,1048,1048,1048,1048,0
20230926,183900,30593782,1048,1048,1048,1048,0
20230926,183800,30593782,1048,1048,1048,1048,0
20230926,183700,30593782,1048,1048,1048,1048,0
20230926,183600,30593782,1048,1048,1048,1048,0
20230926,183500,30593782,1048,1048,1048,1048,0
20230926,183400,30593782,1048,1048,1048,1048,0
20230926,183300,30593782,1048,1048,1048,1048,0
20230926,183200,30593782,1048,1048,1048,1048,0
20230926,183100,30593782,1048,1048,1048,1048,0
20230926,183000,30593782,1048,1048,1048,1048,0
20230926,182900,30593782,1048,1048,1048,1048,0
20230926,182800,30593782,1048,1048,1048,1048,0
20230926,182700,30593782,1048,1048,1048,1048,0
20230926,182600,30593782,1048,1048,1048,1048,0
20230926,182500,30593782,1048,1048,1048,1048,0
20230926,182400,30593782,1048,1048,1048,1048,0
20230926,182300,30593782,1048,1048,1048,1048,2944
20230926,182200,30593782,1048,1048,1048,1048,0
20230926,182100,30593782,1048,1048,1048,1048,0
20230926,182000,30593782,1048,1048,1048,1048,0
20230926,181900,30593782,1048,1048,1048,1048,0
20230926,181800,30593782,1048,1048,1048,1048,0
20230926,181700,30593782,1048,1048,1048,1048,0
20230926,181600,30593782,1048,1048,1048,1048,0
20230926,181500,30593782,1048,1048,1048,1048,0
20230926,181400,30593782,1048,1048,1048,1048,0
20230926,181300,30593782,1048,1048,1048,1048,0
20230926,181200,30593782,1048,1048,1048,1048,0
20230926,181100,30593782,1048,1048,1048,1048,0
20230926,181000,30593782,1048,1048,1048,1048,0
20230926,180900,30593782,1048,1048,1048,1048,0
20230926,180800,30593782,1048,1048,1048,1048,0
20230926,180700,30593782,1048,1048,1048,1048,0
20230926,180600,30593782,1048,1048,1048,1048,0
20230926,180500,30593782,1048,1048,1048,1048,0
20230926,180400,30593782,1048,1048,1048,1048,0
20230926,180300,30593782,1048,1048,1048,1048,0
20230926,180200,30593782,1048,1048,1048,1048,0
20230926,180100,30593782,1048,1048,1048,1048,0
20230926,180000,30593782,1048,1048,1048,1048,0
20230926,175900,30593782,1048,1048,1048,1048,0
20230926,175800,30593782,1048,1048,1048,1048,0
20230926,175700,30593782,1048,1048,1048,1048,0
20230926,175600,30593782,1048,1048,1048,1048,0
20230926,175500,30593782,1048,1048,1048,1048,0
20230926,175400,30593782,1048,1048,1048,1048,0
20230926,175300,30593782,1048,1048,1048,1048,2944
20230926,175200,30593782,1048,1048,1048,1048,0
20230926,175100,30593782,1048,1048,1048,1048,0
20230926,175000,30593782,1048,1048,1048,1048,0
20230926,174900,30593782,1048,1048,1048,1048,0
20230926,174800,30593782,1048,1048,1048,1048,0
20230926,174700,30593782,1048,1048,1048,1048,0
20230926,174600,30593782,1048,1048,1048,1048,0
20230926,174500,30593782,1048,1048,1048,1048,0
20230926,174400,30593782,1048,1048,1048,1048,0
20230926,174300,30593782,1048,1048,1048,1048,0
20230926,174200,30593782,1048,1048,1048,1048,0
20230926,174100,30593782,1048,1048,1048,1048,0
20230926,174000,30593782,1048,1048,1048,1048,0
20230926,173900,30593782,1048,1048,1048,1048,0
20230926,173800,30593782,1048,1048,1048,1048,0
20230926,173700,30593782,1048,1048,1048,1048,0
20230926,173600,30593782,1048,1048,1048,1048,0
20230926,173500,30593782,1048,1048,1048,1048,0
20230926,173400,30593782,1048,1048,1048,1048,0
20230926,173300,30593782,1048,1048,1048,1048,0
20230926,173200,30593782,1048,1048,1048,1048,0
20230926,173100,30593782,1048,1048,1048,1048,0
20230926,173000,30593782,1048,1048,1048,1048,0
20230926,172900,30593782,1048,1048,1048,1048,0
20230926,172800,30593782,1048,1048,1048,1048,0
20230926,172700,30593782,1048,1048,1048,1048,0
20230926,172600,30593782,1048,1048,1048,1048,0
20230926,172500,30593782,1048,1048,1048,1048,0
20230926,172400,30593782,1048,1048,1048,1048,0
20230926,172300,30593782,1048,1048,1048,1048,2944
20230926,172200,30593782,1048,1048,1048,1048,0
20230926,172100,30593782,1048,1048,1048,1048,0
20230926,172000,30593782,1048,1048,1048,1048,0
20230926,171900,30593782,1048,1048,1048,1048,0
20230926,171800,30593782,1048,1048,1048,1048,0
20230926,171700,30593782,1048,1048,1048,1048,0
20230926,171600,30593782,1048,1048,1048,1048,0
20230926,171500,30593782,1048,1048,1048,1048,0
20230926,171400,30593782,1048,1048,1048,1048,0
20230926,171300,30593782,1048,1048,1048,1048,0
20230926,171200,30593782,1048,1048,1048,1048,0
20230926,171100,30593782,1048,1048,1048,1048,0
20230926,171000,30593782,1048,1048,1048,1048,0
20230926,170900,30593782,1048,1048,1048,1048,0
20230926,170800,30593782,1048,1048,1048,1048,0
20230926,170700,30593782,1048,1048,1048,1048,0
20230926,170600,30593782,1048,1048,1048,1048,0
20230926,170500,30593782,1048,1048,1048,1048,0
20230926,170400,30593782,1048,1048,1048,1048,0
20230926,170300,30593782,1048,1048,1048,1048,0
20230926,170200,30593782,1048,1048,1048,1048,0
20230926,170100,30593782,1048,1048,1048,1048,0
20230926,170000,30593782,1048,1048,1048,1048,0
20230926,165900,30593782,1048,1048,1048,1048,0
20230926,165800,30593782,1048,1048,1048,1048,0
20230926,165700,30593782,1048,1048,1048,1048,0
20230926,165600,30593782,1048,1048,1048,1048,0
20230926,165500,30593782,1048,1048,1048,1048,0
20230926,165400,30593782,1048,1048,1048,1048,0
20230926,165300,30593782,1048,1048,1048,1048,2944
20230926,165200,30593782,1048,1048,1048,1048,0
20230926,165100,30593782,1048,1048,1048,1048,0
20230926,165000,30593782,1048,1048,1048,1048,0
20230926,164900,30593782,1048,1048,1048,1048,0
20230926,164800,30593782,1048,1048,1048,1048,0
20230926,164700,30593782,1048,1048,1048,1048,0
20230926,164600,30593782,1048,1048,1048,1048,0
20230926,164500,30593782,1048,1048,1048,1048,0
20230926,164400,30593782,1048,1048,1048,1048,0
20230926,164300,30593782,1048,1048,1048,1048,0
20230926,164200,30593782,1048,1048,1048,1048,0
20230926,164100,30593782,1048,1048,1048,1048,0
20230926,164000,30593782,1048,1048,1048,1048,0
20230926,163900,30593782,1048,1048,1048,1048,0
20230926,163800,30593782,1048,1048,1048,1048,0
20230926,163700,30593782,1048,1048,1048,1048,0
20230926,163600,30593782,1048,1048,1048,1048,0
20230926,163500,30593782,1048,1048,1048,1048,0
20230926,163400,30593782,1048,1048,1048,1048,0
20230926,163300,30593782,1048,1048,1048,1048,0
20230926,163200,30593782,1048,1048,1048,1048,0
20230926,163100,30593782,1048,1048,1048,1048,0
20230926,163000,30593782,1048,1048,1048,1048,0
20230926,162900,30593782,1048,1048,1048,1048,0
20230926,162800,30593782,1048,1048,1048,1048,0
20230926,162700,30593782,1048,1048,1048,1048,0
20230926,162600,30593782,1048,1048,1048,1048,0
20230926,162500,30593782,1048,1048,1048,1048,0
20230926,162400,30593782,1048,1048,1048,1048,0
20230926,162300,30593782,1048,1048,1048,1048,2944
20230926,162200,30593782,1048,1048,1048,1048,0
20230926,162100,30593782,1048,1048,1048,1048,0
20230926,162000,30593782,1048,1048,1048,1048,0
20230926,161900,30593782,1048,1048,1048,1048,0
20230926,161800,30593782,1048,1048,1048,1048,0
20230926,161700,30593782,1048,1048,1048,1048,0
20230926,161600,30593782,1048,1048,1048,1048,0
20230926,161500,30593782,1048,1048,1048,1048,0
20230926,161400,30593782,1048,1048,1048,1048,0
20230926,161300,30593782,1048,1048,1048,1048,0
20230926,161200,30593782,1048,1048,1048,1048,0
20230926,161100,30593782,1048,1048,1048,1048,0
20230926,161000,30593782,1048,1048,1048,1048,0
20230926,160900,30593782,1048,1048,1048,1048,0
20230926,160800,30593782,1048,1048,1048,1048,0
20230926,160700,30593782,1048,1048,1048,1048,0
20230926,160600,30593782,1048,1048,1048,1048,0
20230926,160500,30593782,1048,1048,1048,1048,0
20230926,160400,30593782,1048,1048,1048,1048,0
20230926,160300,30593782,1048,1048,1048,1048,0
20230926,160200,30593782,1048,1048,1048,1048,0
20230926,160100,30593782,1048,1048,1048,1048,0
20230926,160000,30593782,1048,1048,1048,1048,0
20230926,155900,30593782,1048,1048,1048,1048,0
20230926,155800,30593782,1048,1048,1048,1048,0
20230926,155700,30593782,1048,1048,1048,1048,0
20230926,155600,30593782,1048,1048,1048,1048,0
20230926,155500,30593782,1048,1048,1048,1048,0
20230926,155400,30593782,1048,1048,1048,1048,0
20230926,155300,30593782,1048,1048,1048,1048,2944
20230926,155200,30593782,1048,1048,1048,1048,0
20230926,155100,30593782,1048,1048,1048,1048,0
20230926,155000,30593782,1048,1048,1048,1048,0
20230926,154900,30593782,1048,1048,1048,1048,0
20230926,154800,30593782,1048,1048,1048,1048,0
20230926,154700,30593782,1048,1048,1048,1048,0
20230926,154600,30593782,1048,1048,1048,1048,0
20230926,154500,30593782,1048,1048,1048,1048,0
20230926,154400,30593782,1048,1048,1048,1048,0
20230926,154300,30593782,1048,1048,1048,1048,0
20230926,154200,30593782,1048,1048,1048,1048,0
20230926,154100,30593782,1048,1048,1048,1048,0
20230926,154000,30593782,1048,1048,1048,1048,0
20230926,153900,30593782,1048,1048,1048,1048,0
20230926,153800,30593782,1048,1048,1048,1048,0
20230926,153700,30593782,1048,1048,1048,1048,0
20230926,153600,30593782,1048,1048,1048,1048,0
20230926,153500,30593782,1048,1048,1048,1048,0
20230926,153400,30593782,1048,1048,1048,1048,0
20230926,153300,30593782,1048,1048,1048,1048,0
20230926,153200,30593782,1048,1048,1048,1048,0
20230926,153100,30593782,1048,1048,1048,1048,0
20230926,153000,30593782,1048,1048,1048,1048,2944
20230926,152900,27508470,1048,1048,1048,1048,0
20230926,152800,27508470,1048,1048,1048,1048,0
20230926,152700,27508470,1048,1048,1048,1048,0
20230926,152600,27508470,1048,1048,1048,1048,0
20230926,152500,27508470,1048,1048,1048,1048,0
20230926,152400,27508470,1048,1048,1048,1048,0
20230926,152300,27508470,1048,1048,1048,1048,0
20230926,152200,27508470,1048,1048,1048,1048,0
20230926,152100,27508470,1048,1048,1048,1048,0
20230926,152000,27508470,1048,1048,1048,1048,0
20230926,151900,27508470,1048,1059,1059,1048,2
20230926,151800,27506363,1049,1048,1049,1048,1625
20230926,151700,25802364,1048,1049,1049,1048,338
20230926,151600,25448139,1050,1050,1050,1050,110
20230926,151500,25332639,1050,1050,1050,1050,1
20230926,151400,25331589,1051,1051,1051,1051,1
20230926,151300,25330538,1052,1052,1052,1052,4
20230926,151200,25326330,1053,1053,1053,1053,0
20230926,151100,25326330,1053,1053,1053,1053,144
20230926,151000,25174698,1059,1059,1059,1059,0
20230926,150900,25174698,1059,1059,1059,1059,0
20230926,150800,25174698,1059,1059,1059,1059,0
20230926,150700,25174698,1059,1059,1059,1059,0
20230926,150600,25174698,1059,1059,1059,1059,0
20230926,150500,25174698,1059,1054,1059,1054,5
20230926,150400,25169416,1056,1054,1056,1054,38
20230926,150300,25129357,1054,1054,1054,1054,0
20230926,150200,25129357,1054,1054,1054,1054,0
20230926,150100,25129357,1054,1054,1054,1054,0
20230926,150000,25129357,1054,1054,1054,1054,0
20230926,145900,25129357,1054,1054,1054,1054,0
20230926,145800,25129357,1054,1054,1054,1054,0
20230926,145700,25129357,1054,1054,1054,1054,0
20230926,145600,25129357,1054,1054,1054,1054,0
20230926,145500,25129357,1054,1054,1054,1054,0
20230926,145400,25129357,1054,1054,1054,1054,0
20230926,145300,25129357,1054,1054,1054,1054,0
20230926,145200,25129357,1054,1054,1054,1054,0
20230926,145100,25129357,1054,1054,1054,1054,0
20230926,145000,25129357,1054,1054,1054,1054,10
20230926,144900,25118817,1053,1053,1053,1053,0
20230926,144800,25118817,1053,1053,1053,1053,0
20230926,144700,25118817,1053,1053,1053,1053,10
20230926,144600,25108287,1053,1053,1053,1053,0
20230926,144500,25108287,1053,1053,1053,1053,0
20230926,144400,25108287,1053,1053,1053,1053,2
20230926,144300,25106181,1054,1054,1054,1054,959
20230926,144200,24095395,1054,1054,1054,1054,0
20230926,144100,24095395,1054,1054,1054,1054,424
20230926,144000,23648499,1054,1054,1054,1054,0
20230926,143900,23648499,1054,1054,1054,1054,0
20230926,143800,23648499,1054,1054,1054,1054,0
20230926,143700,23648499,1054,1054,1054,1054,0
20230926,143600,23648499,1054,1054,1054,1054,0
20230926,143500,23648499,1054,1054,1054,1054,0
20230926,143400,23648499,1054,1054,1054,1054,0
20230926,143300,23648499,1054,1054,1054,1054,0
20230926,143200,23648499,1054,1054,1054,1054,0
20230926,143100,23648499,1054,1054,1054,1054,0
20230926,143000,23648499,1054,1054,1054,1054,14
20230926,142900,23633743,1056,1056,1056,1056,0
20230926,142800,23633743,1056,1056,1056,1056,0
20230926,142700,23633743,1056,1056,1056,1056,0
20230926,142600,23633743,1056,1056,1056,1056,0
20230926,142500,23633743,1056,1056,1056,1056,0
20230926,142400,23633743,1056,1056,1056,1056,0
20230926,142300,23633743,1056,1056,1056,1056,0
20230926,142200,23633743,1056,1056,1056,1056,0
20230926,142100,23633743,1056,1056,1056,1056,0
20230926,142000,23633743,1056,1056,1056,1056,0
20230926,141900,23633743,1056,1056,1056,1056,179
20230926,141800,23444719,1056,1056,1056,1056,0
20230926,141700,23444719,1056,1056,1056,1056,0
20230926,141600,23444719,1056,1056,1056,1056,0
20230926,141500,23444719,1056,1056,1056,1056,0
20230926,141400,23444719,1056,1056,1056,1056,0
20230926,141300,23444719,1056,1056,1056,1056,0
20230926,141200,23444719,1056,1056,1056,1056,0
20230926,141100,23444719,1056,1056,1056,1056,0
20230926,141000,23444719,1056,1056,1056,1056,0
20230926,140900,23444719,1056,1056,1056,1056,0
20230926,140800,23444719,1056,1056,1056,1056,0
20230926,140700,23444719,1056,1056,1056,1056,0
20230926,140600,23444719,1056,1056,1056,1056,1
20230926,140500,23443663,1055,1055,1055,1055,0
20230926,140400,23443663,1055,1055,1055,1055,63
20230926,140300,23377198,1055,1055,1055,1055,0
20230926,140200,23377198,1055,1055,1055,1055,0
20230926,140100,23377198,1055,1055,1055,1055,0
20230926,140000,23377198,1055,1055,1055,1055,0
20230926,135900,23377198,1055,1055,1055,1055,0
20230926,135800,23377198,1055,1055,1055,1055,0
20230926,135700,23377198,1055,1055,1055,1055,0
20230926,135600,23377198,1055,1055,1055,1055,0
20230926,135500,23377198,1055,1055,1055,1055,0
20230926,135400,23377198,1055,1055,1055,1055,0
20230926,135300,23377198,1055,1055,1055,1055,0
20230926,135200,23377198,1055,1055,1055,1055,0
20230926,135100,23377198,1055,1055,1055,1055,0
20230926,135000,23377198,1055,1055,1055,1055,0
20230926,134900,23377198,1055,1055,1055,1055,0
20230926,134800,23377198,1055,1055,1055,1055,0
20230926,134700,23377198,1055,1055,1055,1055,0
20230926,134600,23377198,1055,1055,1055,1055,0
20230926,134500,23377198,1055,1055,1055,1055,1
20230926,134400,23376143,1055,1055,1055,1055,0
20230926,134300,23376143,1055,1055,1055,1055,0
20230926,134200,23376143,1055,1055,1055,1055,0
20230926,134100,23376143,1055,1055,1055,1055,0
20230926,134000,23376143,1055,1055,1055,1055,0
20230926,133900,23376143,1055,1055,1055,1055,1
20230926,133800,23375088,1057,1057,1057,1057,1496
20230926,133700,21793816,1057,1057,1057,1057,0
20230926,133600,21793816,1057,1057,1057,1057,0
20230926,133500,21793816,1057,1057,1057,1057,0
20230926,133400,21793816,1057,1057,1057,1057,0
20230926,133300,21793816,1057,1057,1057,1057,0
20230926,133200,21793816,1057,1057,1057,1057,0
20230926,133100,21793816,1057,1057,1057,1057,0
20230926,133000,21793816,1057,1057,1057,1057,0
20230926,132900,21793816,1057,1062,1062,1057,8
20230926,132800,21785335,1062,1062,1062,1062,0
20230926,132700,21785335,1062,1062,1062,1062,0
20230926,132600,21785335,1062,1062,1062,1062,0
20230926,132500,21785335,1062,1062,1062,1062,0
20230926,132400,21785335,1062,1062,1062,1062,0
20230926,132300,21785335,1062,1062,1062,1062,0
20230926,132200,21785335,1062,1062,1062,1062,0
20230926,132100,21785335,1062,1062,1062,1062,0
20230926,132000,21785335,1062,1062,1062,1062,0
20230926,131900,21785335,1062,1062,1062,1062,0
20230926,131800,21785335,1062,1062,1062,1062,0
20230926,131700,21785335,1062,1062,1062,1062,0
20230926,131600,21785335,1062,1062,1062,1062,0
20230926,131500,21785335,1062,1062,1062,1062,0
20230926,131400,21785335,1062,1062,1062,1062,0
20230926,131300,21785335,1062,1062,1062,1062,0
20230926,131200,21785335,1062,1062,1062,1062,0
20230926,131100,21785335,1062,1062,1062,1062,0
20230926,131000,21785335,1062,1062,1062,1062,0
20230926,130900,21785335,1062,1062,1062,1062,0
20230926,130800,21785335,1062,1062,1062,1062,0
20230926,130700,21785335,1062,1062,1062,1062,0
20230926,130600,21785335,1062,1062,1062,1062,0
20230926,130500,21785335,1062,1062,1062,1062,0
20230926,130400,21785335,1062,1062,1062,1062,0
20230926,130300,21785335,1062,1062,1062,1062,0
20230926,130200,21785335,1062,1062,1062,1062,0
20230926,130100,21785335,1062,1062,1062,1062,0
20230926,130000,21785335,1062,1062,1062,1062,0
20230926,125900,21785335,1062,1062,1062,1062,0
20230926,125800,21785335,1062,1062,1062,1062,0
20230926,125700,21785335,1062,1062,1062,1062,0
20230926,125600,21785335,1062,1062,1062,1062,0
20230926,125500,21785335,1062,1062,1062,1062,0
20230926,125400,21785335,1062,1062,1062,1062,0
20230926,125300,21785335,1062,1062,1062,1062,0
20230926,125200,21785335,1062,1062,1062,1062,0
20230926,125100,21785335,1062,1062,1062,1062,0
20230926,125000,21785335,1062,1062,1062,1062,0
20230926,124900,21785335,1062,1062,1062,1062,0
20230926,124800,21785335,1062,1062,1062,1062,0
20230926,124700,21785335,1062,1062,1062,1062,0
20230926,124600,21785335,1062,1062,1062,1062,10
20230926,124500,21774715,1062,1060,1062,1060,801
20230926,124400,20924387,1060,1060,1060,1060,1
20230926,124300,20923327,1060,1060,1060,1060,10
20230926,124200,20912727,1055,1055,1055,1055,0
20230926,124100,20912727,1055,1055,1055,1055,0
20230926,124000,20912727,1055,1055,1055,1055,0
20230926,123900,20912727,1055,1055,1055,1055,0
20230926,123800,20912727,1055,1055,1055,1055,0
20230926,123700,20912727,1055,1055,1055,1055,0
20230926,123600,20912727,1055,1055,1055,1055,42
20230926,123500,20868417,1062,1062,1062,1062,0
20230926,123400,20868417,1062,1062,1062,1062,0
20230926,123300,20868417,1062,1062,1062,1062,0
20230926,123200,20868417,1062,1062,1062,1062,0
20230926,123100,20868417,1062,1062,1062,1062,0
20230926,123000,20868417,1062,1062,1062,1062,0
20230926,122900,20868417,1062,1062,1062,1062,369
20230926,122800,20476539,1062,1062,1062,1062,0
20230926,122700,20476539,1062,1062,1062,1062,0
20230926,122600,20476539,1062,1062,1062,1062,0
20230926,122500,20476539,1062,1062,1062,1062,0
20230926,122400,20476539,1062,1062,1062,1062,0
20230926,122300,20476539,1062,1062,1062,1062,0
20230926,122200,20476539,1062,1062,1062,1062,0
20230926,122100,20476539,1062,1062,1062,1062,3
20230926,122000,20473353,1062,1062,1062,1062,0
20230926,121900,20473353,1062,1062,1062,1062,0
20230926,121800,20473353,1062,1062,1062,1062,0
20230926,121700,20473353,1062,1062,1062,1062,0
20230926,121600,20473353,1062,1062,1062,1062,0
20230926,121500,20473353,1062,1062,1062,1062,0
20230926,121400,20473353,1062,1062,1062,1062,0
20230926,121300,20473353,1062,1062,1062,1062,0
20230926,121200,20473353,1062,1062,1062,1062,0
20230926,121100,20473353,1062,1062,1062,1062,0
20230926,121000,20473353,1062,1062,1062,1062,0
20230926,120900,20473353,1062,1062,1062,1062,0
20230926,120800,20473353,1062,1062,1062,1062,0
20230926,120700,20473353,1062,1062,1062,1062,0
20230926,120600,20473353,1062,1062,1062,1062,1289
20230926,120500,19104435,1063,1063,1063,1063,0
20230926,120400,19104435,1063,1063,1063,1063,0
20230926,120300,19104435,1063,1063,1063,1063,0
20230926,120200,19104435,1063,1063,1063,1063,0
20230926,120100,19104435,1063,1063,1063,1063,0
20230926,120000,19104435,1063,1063,1063,1063,0
20230926,115900,19104435,1063,1063,1063,1063,0
20230926,115800,19104435,1063,1063,1063,1063,0
20230926,115700,19104435,1063,1063,1063,1063,0
20230926,115600,19104435,1063,1063,1063,1063,0
20230926,115500,19104435,1063,1061,1063,1061,636
20230926,115400,18428843,1055,1055,1055,1055,0
20230926,115300,18428843,1055,1055,1055,1055,0
20230926,115200,18428843,1055,1055,1055,1055,0
20230926,115100,18428843,1055,1055,1055,1055,0
20230926,115000,18428843,1055,1055,1055,1055,0
20230926,114900,18428843,1055,1055,1055,1055,0
20230926,114800,18428843,1055,1055,1055,1055,0
20230926,114700,18428843,1055,1055,1055,1055,0
20230926,114600,18428843,1055,1055,1055,1055,0
20230926,114500,18428843,1055,1055,1055,1055,0
20230926,114400,18428843,1055,1055,1055,1055,0
20230926,114300,18428843,1055,1055,1055,1055,0
20230926,114200,18428843,1055,1055,1055,1055,0
20230926,114100,18428843,1055,1055,1055,1055,0
20230926,114000,18428843,1055,1055,1055,1055,0
20230926,113900,18428843,1055,1055,1055,1055,0
20230926,113800,18428843,1055,1055,1055,1055,0
20230926,113700,18428843,1055,1055,1055,1055,0
20230926,113600,18428843,1055,1055,1055,1055,0
20230926,113500,18428843,1055,1055,1055,1055,0
20230926,113400,18428843,1055,1055,1055,1055,0
20230926,113300,18428843,1055,1055,1055,1055,0
20230926,113200,18428843,1055,1055,1055,1055,0
20230926,113100,18428843,1055,1055,1055,1055,0
20230926,113000,18428843,1055,1055,1055,1055,1
20230926,112900,18427788,1056,1056,1056,1056,0
20230926,112800,18427788,1056,1056,1056,1056,0
20230926,112700,18427788,1056,1056,1056,1056,0
20230926,112600,18427788,1056,1056,1056,1056,17
20230926,112500,18409836,1062,1062,1062,1062,0
20230926,112400,18409836,1062,1062,1062,1062,20
20230926,112300,18388596,1064,1064,1064,1064,0
20230926,112200,18388596,1064,1064,1064,1064,0
20230926,112100,18388596,1064,1064,1064,1064,0
20230926,112000,18388596,1064,1064,1064,1064,0
20230926,111900,18388596,1064,1064,1064,1064,0
20230926,111800,18388596,1064,1064,1064,1064,0
20230926,111700,18388596,1064,1064,1064,1064,0
20230926,111600,18388596,1064,1064,1064,1064,0
20230926,111500,18388596,1064,1064,1064,1064,56
20230926,111400,18329012,1056,1056,1056,1056,0
20230926,111300,18329012,1056,1056,1056,1056,0
20230926,111200,18329012,1056,1056,1056,1056,0
20230926,111100,18329012,1056,1056,1056,1056,0
20230926,111000,18329012,1056,1056,1056,1056,0
20230926,110900,18329012,1056,1056,1056,1056,0
20230926,110800,18329012,1056,1056,1056,1056,0
20230926,110700,18329012,1056,1056,1056,1056,0
20230926,110600,18329012,1056,1056,1056,1056,3
20230926,110500,18325844,1066,1066,1066,1066,0
20230926,110400,18325844,1066,1066,1066,1066,0
20230926,110300,18325844,1066,1066,1066,1066,0
20230926,110200,18325844,1066,1066,1066,1066,0
20230926,110100,18325844,1066,1066,1066,1066,0
20230926,110000,18325844,1066,1066,1066,1066,0
20230926,105900,18325844,1066,1066,1066,1066,0
20230926,105800,18325844,1066,1051,1066,1051,15
20230926,105700,18309923,1044,1044,1044,1044,538
20230926,105600,17748251,1044,1060,1060,1040,11995
20230926,105500,5106053,1061,1061,1061,1061,0
20230926,105400,5106053,1061,1061,1061,1061,0
20230926,105300,5106053,1061,1061,1061,1061,0
20230926,105200,5106053,1061,1061,1061,1061,0
20230926,105100,5106053,1061,1061,1061,1061,0
20230926,105000,5106053,1061,1061,1061,1061,0
20230926,104900,5106053,1061,1061,1061,1061,0
20230926,104800,5106053,1061,1061,1061,1061,0
20230926,104700,5106053,1061,1061,1061,1061,0
20230926,104600,5106053,1061,1061,1061,1061,1
20230926,104500,5104992,1061,1061,1061,1061,20
20230926,104400,5083772,1060,1060,1060,1060,0
20230926,104300,5083772,1060,1060,1060,1060,0
20230926,104200,5083772,1060,1060,1060,1060,0
20230926,104100,5083772,1060,1060,1060,1060,0
20230926,104000,5083772,1060,1060,1060,1060,0
20230926,103900,5083772,1060,1060,1060,1060,0
20230926,103800,5083772,1060,1060,1060,1060,0
20230926,103700,5083772,1060,1060,1060,1060,0
20230926,103600,5083772,1060,1060,1060,1060,0
20230926,103500,5083772,1060,1060,1060,1060,0
20230926,103400,5083772,1060,1060,1060,1060,0
20230926,103300,5083772,1060,1060,1060,1060,0
20230926,103200,5083772,1060,1060,1060,1060,0
20230926,103100,5083772,1060,1060,1060,1060,0
20230926,103000,5083772,1060,1060,1060,1060,0
20230926,102900,5083772,1060,1060,1060,1060,0
20230926,102800,5083772,1060,1060,1060,1060,0
20230926,102700,5083772,1060,1060,1060,1060,0
20230926,102600,5083772,1060,1060,1060,1060,0
20230926,102500,5083772,1060,1060,1060,1060,0
20230926,102400,5083772,1060,1060,1060,1060,0
20230926,102300,5083772,1060,1060,1060,1060,0
20230926,102200,5083772,1060,1060,1060,1060,0
20230926,102100,5083772,1060,1060,1060,1060,0
20230926,102000,5083772,1060,1060,1060,1060,40
20230926,101900,5041372,1060,1060,1060,1060,0
20230926,101800,5041372,1060,1060,1060,1060,0
20230926,101700,5041372,1060,1060,1060,1060,0
20230926,101600,5041372,1060,1060,1060,1060,0
20230926,101500,5041372,1060,1060,1060,1060,0
20230926,101400,5041372,1060,1060,1060,1060,0
20230926,101300,5041372,1060,1060,1060,1060,0
20230926,101200,5041372,1060,1060,1060,1060,0
20230926,101100,5041372,1060,1060,1060,1060,0
20230926,101000,5041372,1060,1060,1060,1060,0
20230926,100900,5041372,1060,1060,1060,1060,0
20230926,100800,5041372,1060,1060,1060,1060,0
20230926,100700,5041372,1060,1060,1060,1060,0
20230926,100600,5041372,1060,1060,1060,1060,0
20230926,100500,5041372,1060,1060,1060,1060,0
20230926,100400,5041372,1060,1060,1060,1060,0
20230926,100300,5041372,1060,1060,1060,1060,0
20230926,100200,5041372,1060,1060,1060,1060,0
20230926,100100,5041372,1060,1060,1060,1060,0
20230926,100000,5041372,1060,1060,1060,1060,0
20230926,095900,5041372,1060,1060,1060,1060,0
20230926,095800,5041372,1060,1060,1060,1060,0
20230926,095700,5041372,1060,1060,1060,1060,340
20230926,095600,4680972,1060,1060,1060,1060,0
20230926,095500,4680972,1060,1060,1060,1060,429
20230926,095400,4226232,1060,1060,1060,1060,5
20230926,095300,4220932,1060,1060,1060,1060,0
20230926,095200,4220932,1060,1060,1060,1060,0
20230926,095100,4220932,1060,1060,1060,1060,0
20230926,095000,4220932,1060,1060,1060,1060,2
20230926,094900,4218812,1059,1059,1059,1059,0
20230926,094800,4218812,1059,1059,1059,1059,0
20230926,094700,4218812,1059,1059,1059,1059,0
20230926,094600,4218812,1059,1059,1059,1059,0
20230926,094500,4218812,1059,1059,1059,1059,274
20230926,094400,3928646,1059,1059,1059,1059,3
20230926,094300,3925469,1058,1058,1058,1058,2
20230926,094200,3923353,1058,1058,1058,1058,521
20230926,094100,3372135,1063,1063,1063,1063,0
20230926,094000,3372135,1063,1062,1063,1062,4
20230926,093900,3367885,1063,1063,1063,1063,21
20230926,093800,3345562,1063,1063,1063,1063,3
20230926,093700,3342373,1064,1064,1064,1064,5
20230926,093600,3337053,1058,1058,1058,1058,0
20230926,093500,3337053,1058,1058,1058,1058,0
20230926,093400,3337053,1058,1058,1058,1058,0
20230926,093300,3337053,1058,1058,1058,1058,0
20230926,093200,3337053,1058,1058,1058,1058,0
20230926,093100,3337053,1058,1058,1058,1058,0
20230926,093000,3337053,1058,1058,1058,1058,0
20230926,092900,3337053,1058,1058,1058,1058,0
20230926,092800,3337053,1058,1058,1058,1058,0
20230926,092700,3337053,1058,1058,1058,1058,0
20230926,092600,3337053,1058,1058,1058,1058,0
20230926,092500,3337053,1058,1058,1058,1058,0
20230926,092400,3337053,1058,1058,1058,1058,0
20230926,092300,3337053,1058,1058,1058,1058,0
20230926,092200,3337053,1058,1058,1058,1058,0
20230926,092100,3337053,1058,1058,1058,1058,0
20230926,092000,3337053,1058,1058,1058,1058,0
20230926,091900,3337053,1058,1058,1058,1058,0
20230926,091800,3337053,1058,1058,1058,1058,0
20230926,091700,3337053,1058,1058,1058,1058,0
20230926,091600,3337053,1058,1058,1058,1058,0
20230926,091500,3337053,1058,1058,1058,1058,0
20230926,091400,3337053,1058,1058,1058,1058,3
20230926,091300,3333879,1057,1057,1057,1057,10
20230926,091200,3323309,1057,1057,1057,1057,6
20230926,091100,3316967,1057,1067,1067,1057,7
20230926,091000,3309558,1057,1057,1057,1057,6
20230926,090900,3303216,1067,1067,1067,1067,1
20230926,090800,3302149,1057,1057,1057,1057,6
20230926,090700,3295807,1057,1057,1057,1057,6
20230926,090600,3289465,1067,1067,1067,1056,58
20230926,090500,3228189,1057,1057,1057,1057,6
20230926,090400,3221847,1067,1067,1067,1067,6
20230926,090300,3215445,1057,1057,1057,1057,6
20230926,090200,3209103,1056,1056,1056,1056,6
20230926,090100,3202767,1067,1065,1067,1056,2282
20230926,090000,779301,1069,1069,1069,1069,729