KissMeData/225430/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,202200,52906955,1090,1090,1090,1090,1426
20230927,202100,52906955,1090,1090,1090,1090,0
20230927,202000,52906955,1090,1090,1090,1090,0
20230927,201900,52906955,1090,1090,1090,1090,0
20230927,201800,52906955,1090,1090,1090,1090,0
20230927,201700,52906955,1090,1090,1090,1090,0
20230927,201600,52906955,1090,1090,1090,1090,0
20230927,201500,52906955,1090,1090,1090,1090,0
20230927,201400,52906955,1090,1090,1090,1090,0
20230927,201300,52906955,1090,1090,1090,1090,0
20230927,201200,52906955,1090,1090,1090,1090,0
20230927,201100,52906955,1090,1090,1090,1090,0
20230927,201000,52906955,1090,1090,1090,1090,0
20230927,200900,52906955,1090,1090,1090,1090,0
20230927,200800,52906955,1090,1090,1090,1090,0
20230927,200700,52906955,1090,1090,1090,1090,0
20230927,200600,52906955,1090,1090,1090,1090,0
20230927,200500,52906955,1090,1090,1090,1090,0
20230927,200400,52906955,1090,1090,1090,1090,0
20230927,200300,52906955,1090,1090,1090,1090,0
20230927,200200,52906955,1090,1090,1090,1090,0
20230927,200100,52906955,1090,1090,1090,1090,0
20230927,200000,52906955,1090,1090,1090,1090,0
20230927,195900,52906955,1090,1090,1090,1090,0
20230927,195800,52906955,1090,1090,1090,1090,0
20230927,195700,52906955,1090,1090,1090,1090,0
20230927,195600,52906955,1090,1090,1090,1090,0
20230927,195500,52906955,1090,1090,1090,1090,0
20230927,195400,52906955,1090,1090,1090,1090,0
20230927,195300,52906955,1090,1090,1090,1090,0
20230927,195200,52906955,1090,1090,1090,1090,1426
20230927,195100,52906955,1090,1090,1090,1090,0
20230927,195000,52906955,1090,1090,1090,1090,0
20230927,194900,52906955,1090,1090,1090,1090,0
20230927,194800,52906955,1090,1090,1090,1090,0
20230927,194700,52906955,1090,1090,1090,1090,0
20230927,194600,52906955,1090,1090,1090,1090,0
20230927,194500,52906955,1090,1090,1090,1090,0
20230927,194400,52906955,1090,1090,1090,1090,0
20230927,194300,52906955,1090,1090,1090,1090,0
20230927,194200,52906955,1090,1090,1090,1090,0
20230927,194100,52906955,1090,1090,1090,1090,0
20230927,194000,52906955,1090,1090,1090,1090,0
20230927,193900,52906955,1090,1090,1090,1090,0
20230927,193800,52906955,1090,1090,1090,1090,0
20230927,193700,52906955,1090,1090,1090,1090,0
20230927,193600,52906955,1090,1090,1090,1090,0
20230927,193500,52906955,1090,1090,1090,1090,0
20230927,193400,52906955,1090,1090,1090,1090,0
20230927,193300,52906955,1090,1090,1090,1090,0
20230927,193200,52906955,1090,1090,1090,1090,0
20230927,193100,52906955,1090,1090,1090,1090,0
20230927,193000,52906955,1090,1090,1090,1090,0
20230927,192900,52906955,1090,1090,1090,1090,0
20230927,192800,52906955,1090,1090,1090,1090,0
20230927,192700,52906955,1090,1090,1090,1090,0
20230927,192600,52906955,1090,1090,1090,1090,0
20230927,192500,52906955,1090,1090,1090,1090,0
20230927,192400,52906955,1090,1090,1090,1090,0
20230927,192300,52906955,1090,1090,1090,1090,0
20230927,192200,52906955,1090,1090,1090,1090,1426
20230927,192100,52906955,1090,1090,1090,1090,0
20230927,192000,52906955,1090,1090,1090,1090,0
20230927,191900,52906955,1090,1090,1090,1090,0
20230927,191800,52906955,1090,1090,1090,1090,0
20230927,191700,52906955,1090,1090,1090,1090,0
20230927,191600,52906955,1090,1090,1090,1090,0
20230927,191500,52906955,1090,1090,1090,1090,0
20230927,191400,52906955,1090,1090,1090,1090,0
20230927,191300,52906955,1090,1090,1090,1090,0
20230927,191200,52906955,1090,1090,1090,1090,0
20230927,191100,52906955,1090,1090,1090,1090,0
20230927,191000,52906955,1090,1090,1090,1090,0
20230927,190900,52906955,1090,1090,1090,1090,0
20230927,190800,52906955,1090,1090,1090,1090,0
20230927,190700,52906955,1090,1090,1090,1090,0
20230927,190600,52906955,1090,1090,1090,1090,0
20230927,190500,52906955,1090,1090,1090,1090,0
20230927,190400,52906955,1090,1090,1090,1090,0
20230927,190300,52906955,1090,1090,1090,1090,0
20230927,190200,52906955,1090,1090,1090,1090,0
20230927,190100,52906955,1090,1090,1090,1090,0
20230927,190000,52906955,1090,1090,1090,1090,0
20230927,185900,52906955,1090,1090,1090,1090,0
20230927,185800,52906955,1090,1090,1090,1090,0
20230927,185700,52906955,1090,1090,1090,1090,0
20230927,185600,52906955,1090,1090,1090,1090,0
20230927,185500,52906955,1090,1090,1090,1090,0
20230927,185400,52906955,1090,1090,1090,1090,0
20230927,185300,52906955,1090,1090,1090,1090,0
20230927,185200,52906955,1090,1090,1090,1090,1426
20230927,185100,52906955,1090,1090,1090,1090,0
20230927,185000,52906955,1090,1090,1090,1090,0
20230927,184900,52906955,1090,1090,1090,1090,0
20230927,184800,52906955,1090,1090,1090,1090,0
20230927,184700,52906955,1090,1090,1090,1090,0
20230927,184600,52906955,1090,1090,1090,1090,0
20230927,184500,52906955,1090,1090,1090,1090,0
20230927,184400,52906955,1090,1090,1090,1090,0
20230927,184300,52906955,1090,1090,1090,1090,0
20230927,184200,52906955,1090,1090,1090,1090,0
20230927,184100,52906955,1090,1090,1090,1090,0
20230927,184000,52906955,1090,1090,1090,1090,0
20230927,183900,52906955,1090,1090,1090,1090,0
20230927,183800,52906955,1090,1090,1090,1090,0
20230927,183700,52906955,1090,1090,1090,1090,0
20230927,183600,52906955,1090,1090,1090,1090,0
20230927,183500,52906955,1090,1090,1090,1090,0
20230927,183400,52906955,1090,1090,1090,1090,0
20230927,183300,52906955,1090,1090,1090,1090,0
20230927,183200,52906955,1090,1090,1090,1090,0
20230927,183100,52906955,1090,1090,1090,1090,0
20230927,183000,52906955,1090,1090,1090,1090,0
20230927,182900,52906955,1090,1090,1090,1090,0
20230927,182800,52906955,1090,1090,1090,1090,0
20230927,182700,52906955,1090,1090,1090,1090,0
20230927,182600,52906955,1090,1090,1090,1090,0
20230927,182500,52906955,1090,1090,1090,1090,0
20230927,182400,52906955,1090,1090,1090,1090,0
20230927,182300,52906955,1090,1090,1090,1090,0
20230927,182200,52906955,1090,1090,1090,1090,1426
20230927,182100,52906955,1090,1090,1090,1090,0
20230927,182000,52906955,1090,1090,1090,1090,0
20230927,181900,52906955,1090,1090,1090,1090,0
20230927,181800,52906955,1090,1090,1090,1090,0
20230927,181700,52906955,1090,1090,1090,1090,0
20230927,181600,52906955,1090,1090,1090,1090,0
20230927,181500,52906955,1090,1090,1090,1090,0
20230927,181400,52906955,1090,1090,1090,1090,0
20230927,181300,52906955,1090,1090,1090,1090,0
20230927,181200,52906955,1090,1090,1090,1090,0
20230927,181100,52906955,1090,1090,1090,1090,0
20230927,181000,52906955,1090,1090,1090,1090,0
20230927,180900,52906955,1090,1090,1090,1090,0
20230927,180800,52906955,1090,1090,1090,1090,0
20230927,180700,52906955,1090,1090,1090,1090,0
20230927,180600,52906955,1090,1090,1090,1090,0
20230927,180500,52906955,1090,1090,1090,1090,0
20230927,180400,52906955,1090,1090,1090,1090,0
20230927,180300,52906955,1090,1090,1090,1090,0
20230927,180200,52906955,1090,1090,1090,1090,0
20230927,180100,52906955,1090,1090,1090,1090,0
20230927,180000,52906955,1090,1090,1090,1090,0
20230927,175900,52906955,1090,1090,1090,1090,0
20230927,175800,52906955,1090,1090,1090,1090,0
20230927,175700,52906955,1090,1090,1090,1090,0
20230927,175600,52906955,1090,1090,1090,1090,0
20230927,175500,52906955,1090,1090,1090,1090,0
20230927,175400,52906955,1090,1090,1090,1090,0
20230927,175300,52906955,1090,1090,1090,1090,0
20230927,175200,52906955,1090,1090,1090,1090,1426
20230927,175100,52906955,1090,1090,1090,1090,0
20230927,175000,52906955,1090,1090,1090,1090,0
20230927,174900,52906955,1090,1090,1090,1090,0
20230927,174800,52906955,1090,1090,1090,1090,0
20230927,174700,52906955,1090,1090,1090,1090,0
20230927,174600,52906955,1090,1090,1090,1090,0
20230927,174500,52906955,1090,1090,1090,1090,0
20230927,174400,52906955,1090,1090,1090,1090,0
20230927,174300,52906955,1090,1090,1090,1090,0
20230927,174200,52906955,1090,1090,1090,1090,0
20230927,174100,52906955,1090,1090,1090,1090,0
20230927,174000,52906955,1090,1090,1090,1090,0
20230927,173900,52906955,1090,1090,1090,1090,0
20230927,173800,52906955,1090,1090,1090,1090,0
20230927,173700,52906955,1090,1090,1090,1090,0
20230927,173600,52906955,1090,1090,1090,1090,0
20230927,173500,52906955,1090,1090,1090,1090,0
20230927,173400,52906955,1090,1090,1090,1090,0
20230927,173300,52906955,1090,1090,1090,1090,0
20230927,173200,52906955,1090,1090,1090,1090,0
20230927,173100,52906955,1090,1090,1090,1090,0
20230927,173000,52906955,1090,1090,1090,1090,0
20230927,172900,52906955,1090,1090,1090,1090,0
20230927,172800,52906955,1090,1090,1090,1090,0
20230927,172700,52906955,1090,1090,1090,1090,0
20230927,172600,52906955,1090,1090,1090,1090,0
20230927,172500,52906955,1090,1090,1090,1090,0
20230927,172400,52906955,1090,1090,1090,1090,0
20230927,172300,52906955,1090,1090,1090,1090,0
20230927,172200,52906955,1090,1090,1090,1090,1426
20230927,172100,52906955,1090,1090,1090,1090,0
20230927,172000,52906955,1090,1090,1090,1090,0
20230927,171900,52906955,1090,1090,1090,1090,0
20230927,171800,52906955,1090,1090,1090,1090,0
20230927,171700,52906955,1090,1090,1090,1090,0
20230927,171600,52906955,1090,1090,1090,1090,0
20230927,171500,52906955,1090,1090,1090,1090,0
20230927,171400,52906955,1090,1090,1090,1090,0
20230927,171300,52906955,1090,1090,1090,1090,0
20230927,171200,52906955,1090,1090,1090,1090,0
20230927,171100,52906955,1090,1090,1090,1090,0
20230927,171000,52906955,1090,1090,1090,1090,0
20230927,170900,52906955,1090,1090,1090,1090,0
20230927,170800,52906955,1090,1090,1090,1090,0
20230927,170700,52906955,1090,1090,1090,1090,0
20230927,170600,52906955,1090,1090,1090,1090,0
20230927,170500,52906955,1090,1090,1090,1090,0
20230927,170400,52906955,1090,1090,1090,1090,0
20230927,170300,52906955,1090,1090,1090,1090,0
20230927,170200,52906955,1090,1090,1090,1090,0
20230927,170100,52906955,1090,1090,1090,1090,0
20230927,170000,52906955,1090,1090,1090,1090,0
20230927,165900,52906955,1090,1090,1090,1090,0
20230927,165800,52906955,1090,1090,1090,1090,0
20230927,165700,52906955,1090,1090,1090,1090,0
20230927,165600,52906955,1090,1090,1090,1090,0
20230927,165500,52906955,1090,1090,1090,1090,0
20230927,165400,52906955,1090,1090,1090,1090,0
20230927,165300,52906955,1090,1090,1090,1090,0
20230927,165200,52906955,1090,1090,1090,1090,1426
20230927,165100,52906955,1090,1090,1090,1090,0
20230927,165000,52906955,1090,1090,1090,1090,0
20230927,164900,52906955,1090,1090,1090,1090,0
20230927,164800,52906955,1090,1090,1090,1090,0
20230927,164700,52906955,1090,1090,1090,1090,0
20230927,164600,52906955,1090,1090,1090,1090,0
20230927,164500,52906955,1090,1090,1090,1090,0
20230927,164400,52906955,1090,1090,1090,1090,0
20230927,164300,52906955,1090,1090,1090,1090,0
20230927,164200,52906955,1090,1090,1090,1090,0
20230927,164100,52906955,1090,1090,1090,1090,0
20230927,164000,52906955,1090,1090,1090,1090,0
20230927,163900,52906955,1090,1090,1090,1090,0
20230927,163800,52906955,1090,1090,1090,1090,0
20230927,163700,52906955,1090,1090,1090,1090,0
20230927,163600,52906955,1090,1090,1090,1090,0
20230927,163500,52906955,1090,1090,1090,1090,0
20230927,163400,52906955,1090,1090,1090,1090,0
20230927,163300,52906955,1090,1090,1090,1090,0
20230927,163200,52906955,1090,1090,1090,1090,0
20230927,163100,52906955,1090,1090,1090,1090,0
20230927,163000,52906955,1090,1090,1090,1090,0
20230927,162900,52906955,1090,1090,1090,1090,0
20230927,162800,52906955,1090,1090,1090,1090,0
20230927,162700,52906955,1090,1090,1090,1090,0
20230927,162600,52906955,1090,1090,1090,1090,0
20230927,162500,52906955,1090,1090,1090,1090,0
20230927,162400,52906955,1090,1090,1090,1090,0
20230927,162300,52906955,1090,1090,1090,1090,0
20230927,162200,52906955,1090,1090,1090,1090,1426
20230927,162100,52906955,1090,1090,1090,1090,0
20230927,162000,52906955,1090,1090,1090,1090,0
20230927,161900,52906955,1090,1090,1090,1090,0
20230927,161800,52906955,1090,1090,1090,1090,0
20230927,161700,52906955,1090,1090,1090,1090,0
20230927,161600,52906955,1090,1090,1090,1090,0
20230927,161500,52906955,1090,1090,1090,1090,0
20230927,161400,52906955,1090,1090,1090,1090,0
20230927,161300,52906955,1090,1090,1090,1090,0
20230927,161200,52906955,1090,1090,1090,1090,0
20230927,161100,52906955,1090,1090,1090,1090,0
20230927,161000,52906955,1090,1090,1090,1090,0
20230927,160900,52906955,1090,1090,1090,1090,0
20230927,160800,52906955,1090,1090,1090,1090,0
20230927,160700,52906955,1090,1090,1090,1090,0
20230927,160600,52906955,1090,1090,1090,1090,0
20230927,160500,52906955,1090,1090,1090,1090,0
20230927,160400,52906955,1090,1090,1090,1090,0
20230927,160300,52906955,1090,1090,1090,1090,0
20230927,160200,52906955,1090,1090,1090,1090,0
20230927,160100,52906955,1090,1090,1090,1090,0
20230927,160000,52906955,1090,1090,1090,1090,0
20230927,155900,52906955,1090,1090,1090,1090,0
20230927,155800,52906955,1090,1090,1090,1090,0
20230927,155700,52906955,1090,1090,1090,1090,0
20230927,155600,52906955,1090,1090,1090,1090,0
20230927,155500,52906955,1090,1090,1090,1090,0
20230927,155400,52906955,1090,1090,1090,1090,0
20230927,155300,52906955,1090,1090,1090,1090,0
20230927,155200,52906955,1090,1090,1090,1090,1426
20230927,155100,52906955,1090,1090,1090,1090,0
20230927,155000,52906955,1090,1090,1090,1090,0
20230927,154900,52906955,1090,1090,1090,1090,0
20230927,154800,52906955,1090,1090,1090,1090,0
20230927,154700,52906955,1090,1090,1090,1090,0
20230927,154600,52906955,1090,1090,1090,1090,0
20230927,154500,52906955,1090,1090,1090,1090,0
20230927,154400,52906955,1090,1090,1090,1090,0
20230927,154300,52906955,1090,1090,1090,1090,0
20230927,154200,52906955,1090,1090,1090,1090,0
20230927,154100,52906955,1090,1090,1090,1090,0
20230927,154000,52906955,1090,1090,1090,1090,0
20230927,153900,52906955,1090,1090,1090,1090,0
20230927,153800,52906955,1090,1090,1090,1090,0
20230927,153700,52906955,1090,1090,1090,1090,0
20230927,153600,52906955,1090,1090,1090,1090,0
20230927,153500,52906955,1090,1090,1090,1090,0
20230927,153400,52906955,1090,1090,1090,1090,0
20230927,153300,52906955,1090,1090,1090,1090,0
20230927,153200,52906955,1090,1090,1090,1090,0
20230927,153100,52906955,1090,1090,1090,1090,0
20230927,153000,52906955,1090,1090,1090,1090,1426
20230927,152900,51352615,1097,1097,1097,1097,0
20230927,152800,51352615,1097,1097,1097,1097,0
20230927,152700,51352615,1097,1097,1097,1097,0
20230927,152600,51352615,1097,1097,1097,1097,0
20230927,152500,51352615,1097,1097,1097,1097,0
20230927,152400,51352615,1097,1097,1097,1097,0
20230927,152300,51352615,1097,1097,1097,1097,0
20230927,152200,51352615,1097,1097,1097,1097,0
20230927,152100,51352615,1097,1097,1097,1097,0
20230927,152000,51352615,1097,1097,1097,1097,0
20230927,151900,51352615,1097,1095,1097,1095,692
20230927,151800,50594873,1095,1095,1095,1095,0
20230927,151700,50594873,1095,1095,1095,1095,0
20230927,151600,50594873,1095,1095,1095,1095,41
20230927,151500,50549978,1095,1095,1095,1095,0
20230927,151400,50549978,1095,1095,1095,1095,0
20230927,151300,50549978,1095,1095,1095,1095,0
20230927,151200,50549978,1095,1095,1095,1095,1
20230927,151100,50548883,1095,1095,1095,1095,0
20230927,151000,50548883,1095,1095,1095,1088,24
20230927,150900,50522638,1095,1091,1095,1091,8
20230927,150800,50513884,1090,1090,1090,1090,306
20230927,150700,50180344,1090,1090,1090,1090,0
20230927,150600,50180344,1090,1090,1090,1090,0
20230927,150500,50180344,1090,1085,1090,1085,297
20230927,150400,49857338,1085,1085,1085,1085,0
20230927,150300,49857338,1085,1077,1085,1077,4
20230927,150200,49853016,1075,1075,1075,1075,0
20230927,150100,49853016,1075,1080,1085,1065,506
20230927,150000,49304500,1080,1067,1080,1067,307
20230927,145900,48975211,1067,1067,1067,1067,0
20230927,145800,48975211,1067,1067,1067,1067,0
20230927,145700,48975211,1067,1067,1067,1067,0
20230927,145600,48975211,1067,1067,1067,1067,1
20230927,145500,48974144,1066,1065,1066,1065,340
20230927,145400,48612034,1065,1065,1065,1065,0
20230927,145300,48612034,1065,1065,1065,1065,0
20230927,145200,48612034,1065,1065,1065,1065,0
20230927,145100,48612034,1065,1065,1065,1065,218
20230927,145000,48379864,1062,1065,1065,1062,304
20230927,144900,48056107,1065,1065,1065,1065,0
20230927,144800,48056107,1065,1065,1065,1065,0
20230927,144700,48056107,1065,1065,1065,1065,0
20230927,144600,48056107,1065,1065,1065,1065,0
20230927,144500,48056107,1065,1063,1065,1063,303
20230927,144400,47733486,1063,1063,1063,1063,0
20230927,144300,47733486,1063,1063,1063,1063,0
20230927,144200,47733486,1063,1063,1063,1063,0
20230927,144100,47733486,1063,1063,1063,1063,0
20230927,144000,47733486,1063,1063,1063,1063,0
20230927,143900,47733486,1063,1063,1063,1063,0
20230927,143800,47733486,1063,1063,1063,1063,0
20230927,143700,47733486,1063,1063,1063,1063,0
20230927,143600,47733486,1063,1063,1063,1063,0
20230927,143500,47733486,1063,1063,1063,1063,0
20230927,143400,47733486,1063,1063,1063,1063,0
20230927,143300,47733486,1063,1056,1063,1056,2000
20230927,143200,45611072,1056,1056,1056,1056,0
20230927,143100,45611072,1056,1056,1056,1056,0
20230927,143000,45611072,1056,1055,1056,1055,8000
20230927,142900,37164216,1055,1055,1055,1055,0
20230927,142800,37164216,1055,1055,1055,1055,0
20230927,142700,37164216,1055,1055,1055,1055,93
20230927,142600,37066101,1056,1056,1056,1056,0
20230927,142500,37066101,1056,1056,1056,1056,0
20230927,142400,37066101,1056,1056,1056,1056,0
20230927,142300,37066101,1056,1056,1056,1056,0
20230927,142200,37066101,1056,1056,1056,1056,0
20230927,142100,37066101,1056,1056,1056,1056,0
20230927,142000,37066101,1056,1056,1056,1056,284
20230927,141900,36766197,1056,1056,1056,1056,0
20230927,141800,36766197,1056,1056,1056,1056,0
20230927,141700,36766197,1056,1056,1056,1056,0
20230927,141600,36766197,1056,1056,1056,1056,0
20230927,141500,36766197,1056,1056,1056,1056,0
20230927,141400,36766197,1056,1055,1056,1055,500
20230927,141300,36238313,1055,1054,1055,1054,314
20230927,141200,35907056,1048,1048,1048,1048,0
20230927,141100,35907056,1048,1048,1048,1048,0
20230927,141000,35907056,1048,1048,1048,1048,0
20230927,140900,35907056,1048,1048,1048,1048,0
20230927,140800,35907056,1048,1048,1048,1048,0
20230927,140700,35907056,1048,1048,1048,1048,0
20230927,140600,35907056,1048,1048,1048,1048,0
20230927,140500,35907056,1048,1048,1048,1048,0
20230927,140400,35907056,1048,1048,1048,1048,0
20230927,140300,35907056,1048,1048,1048,1048,0
20230927,140200,35907056,1048,1048,1048,1048,0
20230927,140100,35907056,1048,1048,1048,1048,0
20230927,140000,35907056,1048,1048,1048,1048,0
20230927,135900,35907056,1048,1048,1048,1048,0
20230927,135800,35907056,1048,1060,1061,1048,2123
20230927,135700,33679102,1050,1050,1050,1050,0
20230927,135600,33679102,1050,1050,1050,1050,1
20230927,135500,33678052,1049,1049,1049,1049,0
20230927,135400,33678052,1049,1049,1049,1049,0
20230927,135300,33678052,1049,1049,1049,1049,0
20230927,135200,33678052,1049,1049,1049,1049,0
20230927,135100,33678052,1049,1049,1049,1049,0
20230927,135000,33678052,1049,1049,1049,1049,0
20230927,134900,33678052,1049,1049,1049,1049,0
20230927,134800,33678052,1049,1049,1049,1049,0
20230927,134700,33678052,1049,1049,1049,1049,0
20230927,134600,33678052,1049,1049,1049,1049,0
20230927,134500,33678052,1049,1049,1049,1049,0
20230927,134400,33678052,1049,1055,1055,1049,1210
20230927,134300,32406682,1062,1062,1062,1062,0
20230927,134200,32406682,1062,1062,1062,1062,0
20230927,134100,32406682,1062,1062,1062,1062,0
20230927,134000,32406682,1062,1062,1062,1062,0
20230927,133900,32406682,1062,1062,1062,1062,0
20230927,133800,32406682,1062,1062,1062,1062,0
20230927,133700,32406682,1062,1062,1062,1062,0
20230927,133600,32406682,1062,1062,1062,1062,0
20230927,133500,32406682,1062,1062,1062,1062,0
20230927,133400,32406682,1062,1062,1062,1062,0
20230927,133300,32406682,1062,1062,1062,1062,0
20230927,133200,32406682,1062,1062,1062,1062,0
20230927,133100,32406682,1062,1062,1062,1062,0
20230927,133000,32406682,1062,1062,1062,1062,0
20230927,132900,32406682,1062,1062,1062,1062,0
20230927,132800,32406682,1062,1062,1062,1062,0
20230927,132700,32406682,1062,1062,1062,1062,767
20230927,132600,31592128,1063,1063,1063,1063,9
20230927,132500,31582561,1062,1062,1062,1062,82
20230927,132400,31495477,1062,1062,1062,1062,130
20230927,132300,31357417,1062,1062,1062,1062,0
20230927,132200,31357417,1062,1062,1062,1062,0
20230927,132100,31357417,1062,1062,1062,1062,63
20230927,132000,31290511,1062,1062,1062,1062,0
20230927,131900,31290511,1062,1062,1062,1062,0
20230927,131800,31290511,1062,1062,1062,1062,0
20230927,131700,31290511,1062,1062,1062,1062,0
20230927,131600,31290511,1062,1062,1062,1062,0
20230927,131500,31290511,1062,1062,1062,1062,0
20230927,131400,31290511,1062,1062,1062,1062,1000
20230927,131300,30228511,1062,1062,1062,1062,0
20230927,131200,30228511,1062,1062,1062,1062,0
20230927,131100,30228511,1062,1062,1062,1062,34
20230927,131000,30192403,1062,1062,1062,1062,0
20230927,130900,30192403,1062,1062,1062,1062,0
20230927,130800,30192403,1062,1062,1062,1062,57
20230927,130700,30131869,1062,1062,1062,1062,0
20230927,130600,30131869,1062,1062,1062,1062,0
20230927,130500,30131869,1062,1062,1062,1062,0
20230927,130400,30131869,1062,1062,1062,1062,0
20230927,130300,30131869,1062,1062,1062,1062,0
20230927,130200,30131869,1062,1062,1062,1062,0
20230927,130100,30131869,1062,1062,1062,1062,0
20230927,130000,30131869,1062,1062,1062,1062,0
20230927,125900,30131869,1062,1062,1062,1062,0
20230927,125800,30131869,1062,1062,1062,1062,0
20230927,125700,30131869,1062,1062,1062,1062,1
20230927,125600,30130807,1053,1053,1053,1053,0
20230927,125500,30130807,1053,1053,1053,1053,0
20230927,125400,30130807,1053,1053,1053,1053,0
20230927,125300,30130807,1053,1053,1053,1053,0
20230927,125200,30130807,1053,1053,1053,1053,0
20230927,125100,30130807,1053,1053,1053,1053,0
20230927,125000,30130807,1053,1053,1053,1053,100
20230927,124900,30025507,1053,1055,1055,1053,670
20230927,124800,29319196,1055,1055,1055,1055,0
20230927,124700,29319196,1055,1055,1055,1055,0
20230927,124600,29319196,1055,1055,1055,1055,0
20230927,124500,29319196,1055,1055,1055,1055,0
20230927,124400,29319196,1055,1055,1055,1055,0
20230927,124300,29319196,1055,1055,1055,1055,0
20230927,124200,29319196,1055,1055,1055,1055,0
20230927,124100,29319196,1055,1055,1055,1055,0
20230927,124000,29319196,1055,1063,1063,1055,25
20230927,123900,29292660,1065,1065,1065,1065,0
20230927,123800,29292660,1065,1065,1065,1065,0
20230927,123700,29292660,1065,1065,1065,1065,0
20230927,123600,29292660,1065,1065,1065,1065,0
20230927,123500,29292660,1065,1065,1065,1065,0
20230927,123400,29292660,1065,1065,1065,1065,0
20230927,123300,29292660,1065,1065,1065,1065,0
20230927,123200,29292660,1065,1065,1065,1065,0
20230927,123100,29292660,1065,1065,1065,1065,0
20230927,123000,29292660,1065,1065,1065,1065,0
20230927,122900,29292660,1065,1065,1065,1065,0
20230927,122800,29292660,1065,1059,1065,1059,855
20230927,122700,28386374,1056,1056,1056,1056,0
20230927,122600,28386374,1056,1056,1056,1056,0
20230927,122500,28386374,1056,1056,1056,1056,5
20230927,122400,28381094,1056,1056,1056,1056,46
20230927,122300,28332518,1056,1056,1056,1056,0
20230927,122200,28332518,1056,1056,1056,1056,0
20230927,122100,28332518,1056,1056,1056,1056,0
20230927,122000,28332518,1056,1056,1056,1056,0
20230927,121900,28332518,1056,1056,1056,1056,0
20230927,121800,28332518,1056,1056,1056,1056,0
20230927,121700,28332518,1056,1056,1056,1056,0
20230927,121600,28332518,1056,1056,1056,1056,0
20230927,121500,28332518,1056,1056,1056,1056,0
20230927,121400,28332518,1056,1056,1056,1056,0
20230927,121300,28332518,1056,1056,1056,1056,0
20230927,121200,28332518,1056,1056,1056,1056,0
20230927,121100,28332518,1056,1056,1056,1056,0
20230927,121000,28332518,1056,1056,1056,1056,0
20230927,120900,28332518,1056,1056,1056,1056,0
20230927,120800,28332518,1056,1056,1056,1056,0
20230927,120700,28332518,1056,1056,1056,1056,0
20230927,120600,28332518,1056,1056,1056,1056,0
20230927,120500,28332518,1056,1056,1056,1056,0
20230927,120400,28332518,1056,1056,1056,1056,0
20230927,120300,28332518,1056,1056,1056,1056,0
20230927,120200,28332518,1056,1056,1056,1056,0
20230927,120100,28332518,1056,1056,1056,1056,0
20230927,120000,28332518,1056,1056,1056,1056,0
20230927,115900,28332518,1056,1056,1056,1056,0
20230927,115800,28332518,1056,1056,1056,1056,0
20230927,115700,28332518,1056,1056,1056,1056,0
20230927,115600,28332518,1056,1056,1056,1056,0
20230927,115500,28332518,1056,1056,1056,1056,0
20230927,115400,28332518,1056,1056,1056,1056,0
20230927,115300,28332518,1056,1056,1056,1056,0
20230927,115200,28332518,1056,1056,1056,1056,0
20230927,115100,28332518,1056,1056,1056,1056,0
20230927,115000,28332518,1056,1056,1056,1056,0
20230927,114900,28332518,1056,1056,1056,1056,0
20230927,114800,28332518,1056,1056,1056,1056,0
20230927,114700,28332518,1056,1056,1056,1056,0
20230927,114600,28332518,1056,1056,1056,1056,0
20230927,114500,28332518,1056,1056,1056,1056,45
20230927,114400,28284998,1058,1058,1058,1058,0
20230927,114300,28284998,1058,1058,1058,1058,20
20230927,114200,28263838,1058,1058,1058,1058,0
20230927,114100,28263838,1058,1058,1058,1058,0
20230927,114000,28263838,1058,1058,1058,1058,0
20230927,113900,28263838,1058,1058,1058,1058,0
20230927,113800,28263838,1058,1058,1058,1058,0
20230927,113700,28263838,1058,1058,1058,1058,0
20230927,113600,28263838,1058,1058,1058,1058,0
20230927,113500,28263838,1058,1058,1058,1058,0
20230927,113400,28263838,1058,1058,1058,1058,0
20230927,113300,28263838,1058,1058,1058,1058,0
20230927,113200,28263838,1058,1058,1058,1058,0
20230927,113100,28263838,1058,1058,1058,1058,0
20230927,113000,28263838,1058,1058,1058,1058,7
20230927,112900,28256432,1058,1058,1058,1058,0
20230927,112800,28256432,1058,1058,1058,1058,0
20230927,112700,28256432,1058,1058,1058,1058,10
20230927,112600,28245852,1058,1058,1058,1058,0
20230927,112500,28245852,1058,1058,1058,1058,6
20230927,112400,28239504,1054,1054,1054,1054,0
20230927,112300,28239504,1054,1054,1054,1054,0
20230927,112200,28239504,1054,1054,1054,1054,0
20230927,112100,28239504,1054,1054,1054,1054,0
20230927,112000,28239504,1054,1054,1054,1054,0
20230927,111900,28239504,1054,1054,1054,1054,0
20230927,111800,28239504,1054,1054,1054,1054,0
20230927,111700,28239504,1054,1054,1054,1054,0
20230927,111600,28239504,1054,1054,1054,1054,0
20230927,111500,28239504,1054,1054,1054,1054,0
20230927,111400,28239504,1054,1054,1054,1054,0
20230927,111300,28239504,1054,1054,1054,1054,0
20230927,111200,28239504,1054,1054,1054,1054,0
20230927,111100,28239504,1054,1054,1054,1054,0
20230927,111000,28239504,1054,1054,1054,1054,0
20230927,110900,28239504,1054,1054,1054,1054,0
20230927,110800,28239504,1054,1054,1054,1054,0
20230927,110700,28239504,1054,1055,1055,1054,85
20230927,110600,28149900,1054,1054,1054,1054,0
20230927,110500,28149900,1054,1054,1054,1054,0
20230927,110400,28149900,1054,1054,1054,1054,0
20230927,110300,28149900,1054,1054,1054,1054,0
20230927,110200,28149900,1054,1054,1054,1054,0
20230927,110100,28149900,1054,1054,1054,1054,0
20230927,110000,28149900,1054,1054,1054,1054,397
20230927,105900,27731462,1054,1054,1054,1054,0
20230927,105800,27731462,1054,1054,1054,1054,2
20230927,105700,27729354,1054,1054,1054,1054,0
20230927,105600,27729354,1054,1054,1054,1054,0
20230927,105500,27729354,1054,1054,1054,1054,0
20230927,105400,27729354,1054,1054,1054,1054,0
20230927,105300,27729354,1054,1055,1055,1054,330
20230927,105200,27381525,1052,1052,1052,1052,0
20230927,105100,27381525,1052,1052,1052,1052,0
20230927,105000,27381525,1052,1052,1052,1052,0
20230927,104900,27381525,1052,1052,1052,1052,0
20230927,104800,27381525,1052,1052,1052,1052,0
20230927,104700,27381525,1052,1054,1054,1052,2
20230927,104600,27379419,1053,1053,1053,1053,0
20230927,104500,27379419,1053,1053,1053,1053,0
20230927,104400,27379419,1053,1053,1053,1053,0
20230927,104300,27379419,1053,1053,1053,1053,0
20230927,104200,27379419,1053,1053,1053,1053,0
20230927,104100,27379419,1053,1053,1053,1053,0
20230927,104000,27379419,1053,1053,1053,1053,0
20230927,103900,27379419,1053,1052,1053,1052,2
20230927,103800,27377314,1052,1052,1052,1052,0
20230927,103700,27377314,1052,1052,1052,1052,0
20230927,103600,27377314,1052,1052,1052,1052,0
20230927,103500,27377314,1052,1052,1052,1052,0
20230927,103400,27377314,1052,1052,1052,1052,0
20230927,103300,27377314,1052,1052,1052,1052,475
20230927,103200,26877614,1052,1052,1052,1052,1
20230927,103100,26876562,1050,1051,1051,1050,27
20230927,103000,26848195,1051,1051,1051,1051,0
20230927,102900,26848195,1051,1051,1051,1051,0
20230927,102800,26848195,1051,1051,1051,1051,0
20230927,102700,26848195,1051,1051,1051,1051,0
20230927,102600,26848195,1051,1051,1051,1051,0
20230927,102500,26848195,1051,1051,1051,1051,0
20230927,102400,26848195,1051,1051,1051,1051,2
20230927,102300,26846093,1051,1051,1051,1051,0
20230927,102200,26846093,1051,1051,1051,1051,0
20230927,102100,26846093,1051,1051,1051,1051,0
20230927,102000,26846093,1051,1051,1051,1051,0
20230927,101900,26846093,1051,1051,1051,1051,0
20230927,101800,26846093,1051,1051,1051,1051,0
20230927,101700,26846093,1051,1051,1051,1051,0
20230927,101600,26846093,1051,1051,1051,1051,0
20230927,101500,26846093,1051,1051,1051,1051,1
20230927,101400,26845042,1050,1050,1050,1050,0
20230927,101300,26845042,1050,1050,1050,1050,1
20230927,101200,26843992,1049,1049,1049,1049,0
20230927,101100,26843992,1049,1049,1049,1049,0
20230927,101000,26843992,1049,1049,1049,1049,4272
20230927,100900,22362664,1048,1048,1048,1048,1
20230927,100800,22361616,1049,1049,1049,1049,2
20230927,100700,22359518,1049,1049,1049,1049,1
20230927,100600,22358469,1049,1049,1049,1049,0
20230927,100500,22358469,1049,1049,1049,1049,1
20230927,100400,22357420,1049,1049,1049,1049,0
20230927,100300,22357420,1049,1049,1049,1049,102
20230927,100200,22250422,1050,1050,1050,1050,0
20230927,100100,22250422,1050,1050,1050,1050,0
20230927,100000,22250422,1050,1050,1050,1050,0
20230927,095900,22250422,1050,1050,1050,1050,0
20230927,095800,22250422,1050,1050,1050,1050,0
20230927,095700,22250422,1050,1050,1050,1050,0
20230927,095600,22250422,1050,1050,1050,1050,0
20230927,095500,22250422,1050,1050,1050,1050,0
20230927,095400,22250422,1050,1050,1050,1050,567
20230927,095300,21655072,1050,1050,1050,1050,101
20230927,095200,21549022,1050,1050,1050,1050,0
20230927,095100,21549022,1050,1051,1051,1050,3097
20230927,095000,18297162,1056,1056,1056,1056,0
20230927,094900,18297162,1056,1056,1056,1056,0
20230927,094800,18297162,1056,1056,1056,1056,0
20230927,094700,18297162,1056,1056,1056,1056,0
20230927,094600,18297162,1056,1056,1056,1056,0
20230927,094500,18297162,1056,1056,1056,1056,0
20230927,094400,18297162,1056,1056,1056,1056,0
20230927,094300,18297162,1056,1056,1056,1056,0
20230927,094200,18297162,1056,1056,1056,1056,0
20230927,094100,18297162,1056,1056,1056,1056,0
20230927,094000,18297162,1056,1056,1056,1056,0
20230927,093900,18297162,1056,1056,1056,1056,4
20230927,093800,18292938,1056,1056,1056,1056,0
20230927,093700,18292938,1056,1056,1056,1056,2
20230927,093600,18290826,1056,1056,1056,1056,3
20230927,093500,18287658,1048,1048,1048,1048,0
20230927,093400,18287658,1048,1048,1048,1048,0
20230927,093300,18287658,1048,1048,1048,1048,0
20230927,093200,18287658,1048,1048,1048,1048,0
20230927,093100,18287658,1048,1048,1048,1048,0
20230927,093000,18287658,1048,1048,1048,1048,0
20230927,092900,18287658,1048,1048,1048,1048,0
20230927,092800,18287658,1048,1049,1049,1048,200
20230927,092700,18078036,1048,1048,1048,1048,0
20230927,092600,18078036,1048,1048,1048,1048,0
20230927,092500,18078036,1048,1048,1048,1048,0
20230927,092400,18078036,1048,1048,1048,1048,0
20230927,092300,18078036,1048,1048,1048,1048,0
20230927,092200,18078036,1048,1048,1048,1048,0
20230927,092100,18078036,1048,1048,1048,1048,0
20230927,092000,18078036,1048,1048,1048,1048,0
20230927,091900,18078036,1048,1048,1048,1048,0
20230927,091800,18078036,1048,1048,1048,1048,0
20230927,091700,18078036,1048,1048,1048,1048,0
20230927,091600,18078036,1048,1048,1048,1048,0
20230927,091500,18078036,1048,1048,1048,1048,0
20230927,091400,18078036,1048,1048,1048,1048,0
20230927,091300,18078036,1048,1048,1048,1048,0
20230927,091200,18078036,1048,1048,1048,1048,7
20230927,091100,18070700,1048,1048,1048,1048,0
20230927,091000,18070700,1048,1049,1049,1048,1258
20230927,090900,16752098,1049,1049,1049,1049,1
20230927,090800,16751049,1049,1049,1049,1049,3
20230927,090700,16747902,1048,1048,1048,1048,0
20230927,090600,16747902,1048,1048,1048,1048,0
20230927,090500,16747902,1048,1048,1048,1048,0
20230927,090400,16747902,1048,1048,1048,1048,974
20230927,090300,15727150,1059,1059,1059,1059,0
20230927,090200,15727150,1059,1059,1059,1059,0
20230927,090100,15727150,1059,1048,1059,1045,10272
20230927,090000,4948656,1048,1048,1048,1048,3768