KissMeData/071850/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,193600,84766265,1855,1855,1855,1855,1034
20230927,193500,84766265,1855,1855,1855,1855,0
20230927,193400,84766265,1855,1855,1855,1855,0
20230927,193300,84766265,1855,1855,1855,1855,0
20230927,193200,84766265,1855,1855,1855,1855,0
20230927,193100,84766265,1855,1855,1855,1855,0
20230927,193000,84766265,1855,1855,1855,1855,0
20230927,192900,84766265,1855,1855,1855,1855,0
20230927,192800,84766265,1855,1855,1855,1855,0
20230927,192700,84766265,1855,1855,1855,1855,0
20230927,192600,84766265,1855,1855,1855,1855,0
20230927,192500,84766265,1855,1855,1855,1855,0
20230927,192400,84766265,1855,1855,1855,1855,0
20230927,192300,84766265,1855,1855,1855,1855,0
20230927,192200,84766265,1855,1855,1855,1855,0
20230927,192100,84766265,1855,1855,1855,1855,0
20230927,192000,84766265,1855,1855,1855,1855,0
20230927,191900,84766265,1855,1855,1855,1855,0
20230927,191800,84766265,1855,1855,1855,1855,0
20230927,191700,84766265,1855,1855,1855,1855,0
20230927,191600,84766265,1855,1855,1855,1855,0
20230927,191500,84766265,1855,1855,1855,1855,0
20230927,191400,84766265,1855,1855,1855,1855,0
20230927,191300,84766265,1855,1855,1855,1855,0
20230927,191200,84766265,1855,1855,1855,1855,0
20230927,191100,84766265,1855,1855,1855,1855,0
20230927,191000,84766265,1855,1855,1855,1855,0
20230927,190900,84766265,1855,1855,1855,1855,0
20230927,190800,84766265,1855,1855,1855,1855,0
20230927,190700,84766265,1855,1855,1855,1855,0
20230927,190600,84766265,1855,1855,1855,1855,1034
20230927,190500,84766265,1855,1855,1855,1855,0
20230927,190400,84766265,1855,1855,1855,1855,0
20230927,190300,84766265,1855,1855,1855,1855,0
20230927,190200,84766265,1855,1855,1855,1855,0
20230927,190100,84766265,1855,1855,1855,1855,0
20230927,190000,84766265,1855,1855,1855,1855,0
20230927,185900,84766265,1855,1855,1855,1855,0
20230927,185800,84766265,1855,1855,1855,1855,0
20230927,185700,84766265,1855,1855,1855,1855,0
20230927,185600,84766265,1855,1855,1855,1855,0
20230927,185500,84766265,1855,1855,1855,1855,0
20230927,185400,84766265,1855,1855,1855,1855,0
20230927,185300,84766265,1855,1855,1855,1855,0
20230927,185200,84766265,1855,1855,1855,1855,0
20230927,185100,84766265,1855,1855,1855,1855,0
20230927,185000,84766265,1855,1855,1855,1855,0
20230927,184900,84766265,1855,1855,1855,1855,0
20230927,184800,84766265,1855,1855,1855,1855,0
20230927,184700,84766265,1855,1855,1855,1855,0
20230927,184600,84766265,1855,1855,1855,1855,0
20230927,184500,84766265,1855,1855,1855,1855,0
20230927,184400,84766265,1855,1855,1855,1855,0
20230927,184300,84766265,1855,1855,1855,1855,0
20230927,184200,84766265,1855,1855,1855,1855,0
20230927,184100,84766265,1855,1855,1855,1855,0
20230927,184000,84766265,1855,1855,1855,1855,0
20230927,183900,84766265,1855,1855,1855,1855,0
20230927,183800,84766265,1855,1855,1855,1855,0
20230927,183700,84766265,1855,1855,1855,1855,0
20230927,183600,84766265,1855,1855,1855,1855,1034
20230927,183500,84766265,1855,1855,1855,1855,0
20230927,183400,84766265,1855,1855,1855,1855,0
20230927,183300,84766265,1855,1855,1855,1855,0
20230927,183200,84766265,1855,1855,1855,1855,0
20230927,183100,84766265,1855,1855,1855,1855,0
20230927,183000,84766265,1855,1855,1855,1855,0
20230927,182900,84766265,1855,1855,1855,1855,0
20230927,182800,84766265,1855,1855,1855,1855,0
20230927,182700,84766265,1855,1855,1855,1855,0
20230927,182600,84766265,1855,1855,1855,1855,0
20230927,182500,84766265,1855,1855,1855,1855,0
20230927,182400,84766265,1855,1855,1855,1855,0
20230927,182300,84766265,1855,1855,1855,1855,0
20230927,182200,84766265,1855,1855,1855,1855,0
20230927,182100,84766265,1855,1855,1855,1855,0
20230927,182000,84766265,1855,1855,1855,1855,0
20230927,181900,84766265,1855,1855,1855,1855,0
20230927,181800,84766265,1855,1855,1855,1855,0
20230927,181700,84766265,1855,1855,1855,1855,0
20230927,181600,84766265,1855,1855,1855,1855,0
20230927,181500,84766265,1855,1855,1855,1855,0
20230927,181400,84766265,1855,1855,1855,1855,0
20230927,181300,84766265,1855,1855,1855,1855,0
20230927,181200,84766265,1855,1855,1855,1855,0
20230927,181100,84766265,1855,1855,1855,1855,0
20230927,181000,84766265,1855,1855,1855,1855,0
20230927,180900,84766265,1855,1855,1855,1855,0
20230927,180800,84766265,1855,1855,1855,1855,0
20230927,180700,84766265,1855,1855,1855,1855,0
20230927,180600,84766265,1855,1855,1855,1855,1034
20230927,180500,84766265,1855,1855,1855,1855,0
20230927,180400,84766265,1855,1855,1855,1855,0
20230927,180300,84766265,1855,1855,1855,1855,0
20230927,180200,84766265,1855,1855,1855,1855,0
20230927,180100,84766265,1855,1855,1855,1855,0
20230927,180000,84766265,1855,1855,1855,1855,0
20230927,175900,84766265,1855,1855,1855,1855,0
20230927,175800,84766265,1855,1855,1855,1855,0
20230927,175700,84766265,1855,1855,1855,1855,0
20230927,175600,84766265,1855,1855,1855,1855,0
20230927,175500,84766265,1855,1855,1855,1855,0
20230927,175400,84766265,1855,1855,1855,1855,0
20230927,175300,84766265,1855,1855,1855,1855,0
20230927,175200,84766265,1855,1855,1855,1855,0
20230927,175100,84766265,1855,1855,1855,1855,0
20230927,175000,84766265,1855,1855,1855,1855,0
20230927,174900,84766265,1855,1855,1855,1855,0
20230927,174800,84766265,1855,1855,1855,1855,0
20230927,174700,84766265,1855,1855,1855,1855,0
20230927,174600,84766265,1855,1855,1855,1855,0
20230927,174500,84766265,1855,1855,1855,1855,0
20230927,174400,84766265,1855,1855,1855,1855,0
20230927,174300,84766265,1855,1855,1855,1855,0
20230927,174200,84766265,1855,1855,1855,1855,0
20230927,174100,84766265,1855,1855,1855,1855,0
20230927,174000,84766265,1855,1855,1855,1855,0
20230927,173900,84766265,1855,1855,1855,1855,0
20230927,173800,84766265,1855,1855,1855,1855,0
20230927,173700,84766265,1855,1855,1855,1855,0
20230927,173600,84766265,1855,1855,1855,1855,1034
20230927,173500,84766265,1855,1855,1855,1855,0
20230927,173400,84766265,1855,1855,1855,1855,0
20230927,173300,84766265,1855,1855,1855,1855,0
20230927,173200,84766265,1855,1855,1855,1855,0
20230927,173100,84766265,1855,1855,1855,1855,0
20230927,173000,84766265,1855,1855,1855,1855,0
20230927,172900,84766265,1855,1855,1855,1855,0
20230927,172800,84766265,1855,1855,1855,1855,0
20230927,172700,84766265,1855,1855,1855,1855,0
20230927,172600,84766265,1855,1855,1855,1855,0
20230927,172500,84766265,1855,1855,1855,1855,0
20230927,172400,84766265,1855,1855,1855,1855,0
20230927,172300,84766265,1855,1855,1855,1855,0
20230927,172200,84766265,1855,1855,1855,1855,0
20230927,172100,84766265,1855,1855,1855,1855,0
20230927,172000,84766265,1855,1855,1855,1855,0
20230927,171900,84766265,1855,1855,1855,1855,0
20230927,171800,84766265,1855,1855,1855,1855,0
20230927,171700,84766265,1855,1855,1855,1855,0
20230927,171600,84766265,1855,1855,1855,1855,0
20230927,171500,84766265,1855,1855,1855,1855,0
20230927,171400,84766265,1855,1855,1855,1855,0
20230927,171300,84766265,1855,1855,1855,1855,0
20230927,171200,84766265,1855,1855,1855,1855,0
20230927,171100,84766265,1855,1855,1855,1855,0
20230927,171000,84766265,1855,1855,1855,1855,0
20230927,170900,84766265,1855,1855,1855,1855,0
20230927,170800,84766265,1855,1855,1855,1855,0
20230927,170700,84766265,1855,1855,1855,1855,0
20230927,170600,84766265,1855,1855,1855,1855,1034
20230927,170500,84766265,1855,1855,1855,1855,0
20230927,170400,84766265,1855,1855,1855,1855,0
20230927,170300,84766265,1855,1855,1855,1855,0
20230927,170200,84766265,1855,1855,1855,1855,0
20230927,170100,84766265,1855,1855,1855,1855,0
20230927,170000,84766265,1855,1855,1855,1855,0
20230927,165900,84766265,1855,1855,1855,1855,0
20230927,165800,84766265,1855,1855,1855,1855,0
20230927,165700,84766265,1855,1855,1855,1855,0
20230927,165600,84766265,1855,1855,1855,1855,0
20230927,165500,84766265,1855,1855,1855,1855,0
20230927,165400,84766265,1855,1855,1855,1855,0
20230927,165300,84766265,1855,1855,1855,1855,0
20230927,165200,84766265,1855,1855,1855,1855,0
20230927,165100,84766265,1855,1855,1855,1855,0
20230927,165000,84766265,1855,1855,1855,1855,0
20230927,164900,84766265,1855,1855,1855,1855,0
20230927,164800,84766265,1855,1855,1855,1855,0
20230927,164700,84766265,1855,1855,1855,1855,0
20230927,164600,84766265,1855,1855,1855,1855,0
20230927,164500,84766265,1855,1855,1855,1855,0
20230927,164400,84766265,1855,1855,1855,1855,0
20230927,164300,84766265,1855,1855,1855,1855,0
20230927,164200,84766265,1855,1855,1855,1855,0
20230927,164100,84766265,1855,1855,1855,1855,0
20230927,164000,84766265,1855,1855,1855,1855,0
20230927,163900,84766265,1855,1855,1855,1855,0
20230927,163800,84766265,1855,1855,1855,1855,0
20230927,163700,84766265,1855,1855,1855,1855,0
20230927,163600,84766265,1855,1855,1855,1855,1034
20230927,163500,84766265,1855,1855,1855,1855,0
20230927,163400,84766265,1855,1855,1855,1855,0
20230927,163300,84766265,1855,1855,1855,1855,0
20230927,163200,84766265,1855,1855,1855,1855,0
20230927,163100,84766265,1855,1855,1855,1855,0
20230927,163000,84766265,1855,1855,1855,1855,0
20230927,162900,84766265,1855,1855,1855,1855,0
20230927,162800,84766265,1855,1855,1855,1855,0
20230927,162700,84766265,1855,1855,1855,1855,0
20230927,162600,84766265,1855,1855,1855,1855,0
20230927,162500,84766265,1855,1855,1855,1855,0
20230927,162400,84766265,1855,1855,1855,1855,0
20230927,162300,84766265,1855,1855,1855,1855,0
20230927,162200,84766265,1855,1855,1855,1855,0
20230927,162100,84766265,1855,1855,1855,1855,0
20230927,162000,84766265,1855,1855,1855,1855,0
20230927,161900,84766265,1855,1855,1855,1855,0
20230927,161800,84766265,1855,1855,1855,1855,0
20230927,161700,84766265,1855,1855,1855,1855,0
20230927,161600,84766265,1855,1855,1855,1855,0
20230927,161500,84766265,1855,1855,1855,1855,0
20230927,161400,84766265,1855,1855,1855,1855,0
20230927,161300,84766265,1855,1855,1855,1855,0
20230927,161200,84766265,1855,1855,1855,1855,0
20230927,161100,84766265,1855,1855,1855,1855,0
20230927,161000,84766265,1855,1855,1855,1855,0
20230927,160900,84766265,1855,1855,1855,1855,0
20230927,160800,84766265,1855,1855,1855,1855,0
20230927,160700,84766265,1855,1855,1855,1855,0
20230927,160600,84766265,1855,1855,1855,1855,1034
20230927,160500,84766265,1855,1855,1855,1855,0
20230927,160400,84766265,1855,1855,1855,1855,0
20230927,160300,84766265,1855,1855,1855,1855,0
20230927,160200,84766265,1855,1855,1855,1855,0
20230927,160100,84766265,1855,1855,1855,1855,0
20230927,160000,84766265,1855,1855,1855,1855,0
20230927,155900,84766265,1855,1855,1855,1855,0
20230927,155800,84766265,1855,1855,1855,1855,0
20230927,155700,84766265,1855,1855,1855,1855,0
20230927,155600,84766265,1855,1855,1855,1855,0
20230927,155500,84766265,1855,1855,1855,1855,0
20230927,155400,84766265,1855,1855,1855,1855,0
20230927,155300,84766265,1855,1855,1855,1855,0
20230927,155200,84766265,1855,1855,1855,1855,0
20230927,155100,84766265,1855,1855,1855,1855,0
20230927,155000,84766265,1855,1855,1855,1855,0
20230927,154900,84766265,1855,1855,1855,1855,0
20230927,154800,84766265,1855,1855,1855,1855,0
20230927,154700,84766265,1855,1855,1855,1855,0
20230927,154600,84766265,1855,1855,1855,1855,0
20230927,154500,84766265,1855,1855,1855,1855,0
20230927,154400,84766265,1855,1855,1855,1855,0
20230927,154300,84766265,1855,1855,1855,1855,0
20230927,154200,84766265,1855,1855,1855,1855,0
20230927,154100,84766265,1855,1855,1855,1855,0
20230927,154000,84766265,1855,1855,1855,1855,0
20230927,153900,84766265,1855,1855,1855,1855,0
20230927,153800,84766265,1855,1855,1855,1855,0
20230927,153700,84766265,1855,1855,1855,1855,0
20230927,153600,84766265,1855,1855,1855,1855,1034
20230927,153500,84766265,1855,1855,1855,1855,0
20230927,153400,84766265,1855,1855,1855,1855,0
20230927,153300,84766265,1855,1855,1855,1855,0
20230927,153200,84766265,1855,1855,1855,1855,0
20230927,153100,84766265,1855,1855,1855,1855,0
20230927,153000,84766265,1855,1855,1855,1855,1034
20230927,152900,82848195,1855,1855,1855,1855,0
20230927,152800,82848195,1855,1855,1855,1855,0
20230927,152700,82848195,1855,1855,1855,1855,0
20230927,152600,82848195,1855,1855,1855,1855,0
20230927,152500,82848195,1855,1855,1855,1855,0
20230927,152400,82848195,1855,1855,1855,1855,0
20230927,152300,82848195,1855,1855,1855,1855,0
20230927,152200,82848195,1855,1855,1855,1855,0
20230927,152100,82848195,1855,1855,1855,1855,0
20230927,152000,82848195,1855,1855,1855,1855,0
20230927,151900,82848195,1855,1855,1855,1855,5
20230927,151800,82838920,1870,1870,1870,1870,15
20230927,151700,82810870,1871,1870,1871,1870,15
20230927,151600,82782806,1873,1871,1873,1871,16
20230927,151500,82752844,1873,1872,1873,1872,15
20230927,151400,82724750,1873,1873,1873,1873,95
20230927,151300,82546815,1874,1872,1874,1872,16
20230927,151200,82516839,1873,1873,1873,1873,15
20230927,151100,82488744,1874,1873,1874,1873,15
20230927,151000,82460635,1861,1860,1861,1860,16
20230927,150900,82430860,1861,1860,1861,1860,15
20230927,150800,82402946,1861,1860,1861,1860,15
20230927,150700,82375032,1861,1859,1861,1859,16
20230927,150600,82345268,1861,1860,1861,1860,15
20230927,150500,82317354,1861,1860,1861,1860,15
20230927,150400,82289440,1861,1861,1861,1861,16
20230927,150300,82259664,1861,1860,1861,1860,15
20230927,150200,82231754,1861,1858,1861,1858,15
20230927,150100,82203842,1861,1859,1861,1859,16
20230927,150000,82174079,1860,1860,1860,1860,156
20230927,145900,81883919,1861,1861,1861,1861,19
20230927,145800,81848560,1861,1861,1861,1861,15
20230927,145700,81820645,1861,1861,1861,1861,15
20230927,145600,81792730,1861,1861,1861,1861,16
20230927,145500,81762954,1861,1861,1861,1861,15
20230927,145400,81735039,1861,1861,1861,1861,15
20230927,145300,81707124,1861,1861,1861,1861,16
20230927,145200,81677348,1861,1861,1861,1861,15
20230927,145100,81649433,1861,1860,1861,1860,25
20230927,145000,81602918,1861,1861,1861,1861,16
20230927,144900,81573142,1861,1861,1861,1861,15
20230927,144800,81545227,1861,1861,1861,1861,15
20230927,144700,81517312,1861,1861,1861,1861,16
20230927,144600,81487536,1861,1861,1861,1861,15
20230927,144500,81459621,1861,1860,1861,1860,20
20230927,144400,81422406,1860,1859,1861,1859,128
20230927,144300,81184311,1860,1858,1860,1858,15
20230927,144200,81156426,1859,1858,1859,1858,16
20230927,144100,81126683,1859,1858,1859,1858,15
20230927,144000,81098799,1859,1858,1859,1858,15
20230927,143900,81070915,1859,1859,1859,1859,16
20230927,143800,81041171,1859,1859,1859,1859,15
20230927,143700,81013286,1858,1858,1858,1853,57
20230927,143600,80907402,1859,1853,1859,1853,36
20230927,143500,80840602,1859,1859,1859,1859,15
20230927,143400,80812717,1860,1855,1860,1855,105
20230927,143300,80617932,1855,1845,1855,1845,513
20230927,143200,79669133,1845,1842,1845,1842,15
20230927,143100,79641461,1845,1843,1845,1843,15
20230927,143000,79613790,1844,1844,1844,1844,16
20230927,142900,79584286,1844,1844,1844,1844,15
20230927,142800,79556626,1844,1844,1844,1844,80
20230927,142700,79409106,1844,1844,1844,1844,16
20230927,142600,79379602,1844,1844,1844,1844,15
20230927,142500,79351942,1844,1844,1844,1844,15
20230927,142400,79324282,1844,1844,1844,1844,0
20230927,142300,79324282,1844,1844,1844,1844,0
20230927,142200,79324282,1844,1844,1844,1844,0
20230927,142100,79324282,1844,1844,1844,1844,0
20230927,142000,79324282,1844,1844,1844,1844,0
20230927,141900,79324282,1844,1844,1844,1844,0
20230927,141800,79324282,1844,1844,1844,1844,0
20230927,141700,79324282,1844,1844,1844,1844,0
20230927,141600,79324282,1844,1844,1844,1844,0
20230927,141500,79324282,1844,1844,1844,1844,0
20230927,141400,79324282,1844,1844,1844,1844,0
20230927,141300,79324282,1844,1844,1844,1844,0
20230927,141200,79324282,1844,1844,1844,1844,0
20230927,141100,79324282,1844,1844,1844,1844,0
20230927,141000,79324282,1844,1844,1844,1844,0
20230927,140900,79324282,1844,1844,1844,1844,0
20230927,140800,79324282,1844,1844,1844,1844,0
20230927,140700,79324282,1844,1844,1844,1844,0
20230927,140600,79324282,1844,1844,1844,1844,0
20230927,140500,79324282,1844,1844,1844,1844,0
20230927,140400,79324282,1844,1844,1844,1844,0
20230927,140300,79324282,1844,1844,1844,1844,0
20230927,140200,79324282,1844,1844,1844,1844,0
20230927,140100,79324282,1844,1844,1844,1844,0
20230927,140000,79324282,1844,1844,1844,1844,0
20230927,135900,79324282,1844,1844,1844,1844,0
20230927,135800,79324282,1844,1844,1844,1844,45
20230927,135700,79241302,1845,1845,1845,1845,0
20230927,135600,79241302,1845,1845,1845,1845,0
20230927,135500,79241302,1845,1845,1845,1845,0
20230927,135400,79241302,1845,1845,1845,1845,0
20230927,135300,79241302,1845,1845,1845,1845,0
20230927,135200,79241302,1845,1845,1845,1845,0
20230927,135100,79241302,1845,1845,1845,1845,0
20230927,135000,79241302,1845,1845,1845,1845,0
20230927,134900,79241302,1845,1845,1845,1845,0
20230927,134800,79241302,1845,1845,1845,1845,0
20230927,134700,79241302,1845,1845,1845,1845,0
20230927,134600,79241302,1845,1845,1845,1845,0
20230927,134500,79241302,1845,1845,1845,1845,0
20230927,134400,79241302,1845,1845,1845,1845,0
20230927,134300,79241302,1845,1845,1845,1845,0
20230927,134200,79241302,1845,1845,1845,1845,0
20230927,134100,79241302,1845,1845,1845,1845,0
20230927,134000,79241302,1845,1845,1845,1845,0
20230927,133900,79241302,1845,1845,1845,1845,0
20230927,133800,79241302,1845,1845,1845,1845,0
20230927,133700,79241302,1845,1845,1845,1845,0
20230927,133600,79241302,1845,1845,1845,1845,0
20230927,133500,79241302,1845,1845,1845,1845,0
20230927,133400,79241302,1845,1845,1845,1845,0
20230927,133300,79241302,1845,1845,1845,1845,0
20230927,133200,79241302,1845,1845,1845,1845,0
20230927,133100,79241302,1845,1845,1845,1845,0
20230927,133000,79241302,1845,1843,1845,1842,99
20230927,132900,79058756,1843,1843,1843,1843,0
20230927,132800,79058756,1843,1843,1843,1843,0
20230927,132700,79058756,1843,1843,1843,1843,0
20230927,132600,79058756,1843,1843,1843,1843,0
20230927,132500,79058756,1843,1843,1843,1843,0
20230927,132400,79058756,1843,1843,1843,1843,0
20230927,132300,79058756,1843,1843,1843,1843,0
20230927,132200,79058756,1843,1843,1843,1843,0
20230927,132100,79058756,1843,1843,1843,1843,0
20230927,132000,79058756,1843,1843,1843,1843,0
20230927,131900,79058756,1843,1843,1843,1843,1
20230927,131800,79056913,1833,1833,1833,1833,0
20230927,131700,79056913,1833,1833,1833,1833,0
20230927,131600,79056913,1833,1833,1833,1833,0
20230927,131500,79056913,1833,1833,1833,1833,50
20230927,131400,78965263,1833,1832,1833,1832,638
20230927,131300,77796043,1831,1831,1831,1831,0
20230927,131200,77796043,1831,1831,1831,1831,0
20230927,131100,77796043,1831,1831,1831,1831,0
20230927,131000,77796043,1831,1831,1831,1831,0
20230927,130900,77796043,1831,1831,1831,1831,0
20230927,130800,77796043,1831,1831,1831,1831,0
20230927,130700,77796043,1831,1831,1831,1831,0
20230927,130600,77796043,1831,1831,1831,1831,0
20230927,130500,77796043,1831,1831,1831,1831,0
20230927,130400,77796043,1831,1831,1831,1831,0
20230927,130300,77796043,1831,1831,1831,1831,0
20230927,130200,77796043,1831,1831,1831,1831,0
20230927,130100,77796043,1831,1831,1831,1831,0
20230927,130000,77796043,1831,1831,1831,1831,0
20230927,125900,77796043,1831,1831,1831,1831,0
20230927,125800,77796043,1831,1831,1831,1831,0
20230927,125700,77796043,1831,1831,1831,1831,0
20230927,125600,77796043,1831,1831,1831,1831,0
20230927,125500,77796043,1831,1831,1831,1831,0
20230927,125400,77796043,1831,1831,1831,1831,0
20230927,125300,77796043,1831,1831,1831,1831,0
20230927,125200,77796043,1831,1831,1831,1831,0
20230927,125100,77796043,1831,1831,1831,1831,0
20230927,125000,77796043,1831,1831,1831,1831,0
20230927,124900,77796043,1831,1831,1831,1831,0
20230927,124800,77796043,1831,1831,1831,1831,0
20230927,124700,77796043,1831,1831,1831,1831,20
20230927,124600,77759423,1831,1831,1831,1831,12
20230927,124500,77737451,1831,1831,1831,1831,0
20230927,124400,77737451,1831,1831,1831,1831,0
20230927,124300,77737451,1831,1831,1831,1831,12
20230927,124200,77715479,1831,1831,1831,1831,0
20230927,124100,77715479,1831,1831,1831,1831,0
20230927,124000,77715479,1831,1831,1831,1831,0
20230927,123900,77715479,1831,1831,1831,1831,0
20230927,123800,77715479,1831,1831,1831,1831,0
20230927,123700,77715479,1831,1831,1831,1831,0
20230927,123600,77715479,1831,1831,1831,1831,0
20230927,123500,77715479,1831,1827,1831,1827,294
20230927,123400,77177915,1827,1827,1827,1827,0
20230927,123300,77177915,1827,1827,1827,1827,54
20230927,123200,77079257,1829,1829,1829,1829,0
20230927,123100,77079257,1829,1829,1829,1829,0
20230927,123000,77079257,1829,1829,1829,1829,0
20230927,122900,77079257,1829,1829,1829,1829,0
20230927,122800,77079257,1829,1829,1829,1829,0
20230927,122700,77079257,1829,1829,1829,1829,0
20230927,122600,77079257,1829,1829,1829,1829,1
20230927,122500,77077428,1828,1828,1828,1828,0
20230927,122400,77077428,1828,1828,1828,1828,0
20230927,122300,77077428,1828,1828,1828,1828,0
20230927,122200,77077428,1828,1828,1828,1828,0
20230927,122100,77077428,1828,1828,1828,1828,0
20230927,122000,77077428,1828,1828,1828,1828,0
20230927,121900,77077428,1828,1828,1828,1828,0
20230927,121800,77077428,1828,1828,1828,1828,0
20230927,121700,77077428,1828,1828,1828,1828,0
20230927,121600,77077428,1828,1828,1828,1828,0
20230927,121500,77077428,1828,1828,1828,1828,0
20230927,121400,77077428,1828,1828,1828,1828,9
20230927,121300,77060976,1831,1831,1831,1831,0
20230927,121200,77060976,1831,1831,1831,1831,0
20230927,121100,77060976,1831,1831,1831,1831,0
20230927,121000,77060976,1831,1831,1831,1831,0
20230927,120900,77060976,1831,1831,1831,1831,0
20230927,120800,77060976,1831,1831,1831,1831,0
20230927,120700,77060976,1831,1831,1831,1831,0
20230927,120600,77060976,1831,1831,1831,1831,0
20230927,120500,77060976,1831,1831,1831,1831,0
20230927,120400,77060976,1831,1831,1831,1831,0
20230927,120300,77060976,1831,1831,1831,1831,0
20230927,120200,77060976,1831,1831,1831,1831,1
20230927,120100,77059145,1815,1815,1815,1815,0
20230927,120000,77059145,1815,1815,1815,1815,0
20230927,115900,77059145,1815,1815,1815,1815,0
20230927,115800,77059145,1815,1815,1815,1815,0
20230927,115700,77059145,1815,1815,1815,1815,0
20230927,115600,77059145,1815,1815,1815,1815,0
20230927,115500,77059145,1815,1815,1815,1815,0
20230927,115400,77059145,1815,1815,1815,1815,0
20230927,115300,77059145,1815,1815,1815,1815,0
20230927,115200,77059145,1815,1815,1815,1815,0
20230927,115100,77059145,1815,1815,1815,1815,0
20230927,115000,77059145,1815,1820,1820,1815,2503
20230927,114900,72508864,1820,1820,1820,1820,0
20230927,114800,72508864,1820,1834,1834,1820,3030
20230927,114700,66982699,1847,1847,1847,1847,0
20230927,114600,66982699,1847,1847,1847,1847,0
20230927,114500,66982699,1847,1847,1847,1847,0
20230927,114400,66982699,1847,1847,1847,1847,0
20230927,114300,66982699,1847,1847,1847,1847,14
20230927,114200,66956841,1835,1835,1835,1835,501
20230927,114100,66037506,1835,1845,1845,1835,2889
20230927,114000,60726781,1850,1850,1850,1850,0
20230927,113900,60726781,1850,1850,1850,1850,8
20230927,113800,60711981,1850,1850,1850,1850,0
20230927,113700,60711981,1850,1850,1850,1850,0
20230927,113600,60711981,1850,1850,1850,1850,0
20230927,113500,60711981,1850,1850,1850,1850,0
20230927,113400,60711981,1850,1852,1852,1850,1845
20230927,113300,57296469,1852,1856,1856,1852,1523
20230927,113200,54470793,1861,1861,1861,1861,0
20230927,113100,54470793,1861,1861,1861,1861,0
20230927,113000,54470793,1861,1861,1861,1861,0
20230927,112900,54470793,1861,1859,1861,1859,1000
20230927,112800,52609953,1857,1857,1857,1857,0
20230927,112700,52609953,1857,1857,1857,1857,0
20230927,112600,52609953,1857,1860,1860,1857,1208
20230927,112500,50363710,1861,1861,1861,1861,0
20230927,112400,50363710,1861,1861,1861,1861,0
20230927,112300,50363710,1861,1861,1861,1861,0
20230927,112200,50363710,1861,1861,1861,1861,0
20230927,112100,50363710,1861,1861,1861,1861,0
20230927,112000,50363710,1861,1861,1861,1861,0
20230927,111900,50363710,1861,1861,1861,1861,0
20230927,111800,50363710,1861,1861,1861,1861,318
20230927,111700,49771912,1861,1861,1861,1861,0
20230927,111600,49771912,1861,1861,1861,1861,0
20230927,111500,49771912,1861,1861,1861,1861,0
20230927,111400,49771912,1861,1861,1861,1861,0
20230927,111300,49771912,1861,1861,1861,1861,0
20230927,111200,49771912,1861,1861,1861,1861,0
20230927,111100,49771912,1861,1861,1861,1861,0
20230927,111000,49771912,1861,1861,1861,1861,0
20230927,110900,49771912,1861,1861,1861,1861,0
20230927,110800,49771912,1861,1861,1861,1861,3
20230927,110700,49766329,1861,1861,1861,1861,0
20230927,110600,49766329,1861,1861,1861,1861,0
20230927,110500,49766329,1861,1861,1861,1861,0
20230927,110400,49766329,1861,1861,1861,1861,0
20230927,110300,49766329,1861,1861,1861,1861,0
20230927,110200,49766329,1861,1861,1861,1861,0
20230927,110100,49766329,1861,1862,1862,1861,197
20230927,110000,49399711,1874,1874,1874,1874,0
20230927,105900,49399711,1874,1874,1874,1874,0
20230927,105800,49399711,1874,1874,1874,1874,0
20230927,105700,49399711,1874,1874,1874,1874,0
20230927,105600,49399711,1874,1874,1874,1874,0
20230927,105500,49399711,1874,1874,1874,1874,0
20230927,105400,49399711,1874,1874,1874,1874,0
20230927,105300,49399711,1874,1874,1874,1874,0
20230927,105200,49399711,1874,1874,1874,1874,0
20230927,105100,49399711,1874,1874,1874,1874,0
20230927,105000,49399711,1874,1874,1874,1874,0
20230927,104900,49399711,1874,1874,1874,1874,0
20230927,104800,49399711,1874,1874,1874,1874,0
20230927,104700,49399711,1874,1874,1874,1874,500
20230927,104600,48462711,1860,1860,1860,1860,0
20230927,104500,48462711,1860,1860,1860,1860,0
20230927,104400,48462711,1860,1860,1860,1860,0
20230927,104300,48462711,1860,1860,1860,1860,0
20230927,104200,48462711,1860,1860,1860,1860,0
20230927,104100,48462711,1860,1860,1860,1860,0
20230927,104000,48462711,1860,1860,1860,1860,0
20230927,103900,48462711,1860,1860,1860,1860,0
20230927,103800,48462711,1860,1860,1860,1860,0
20230927,103700,48462711,1860,1860,1860,1860,0
20230927,103600,48462711,1860,1860,1860,1860,0
20230927,103500,48462711,1860,1860,1860,1860,0
20230927,103400,48462711,1860,1860,1860,1860,0
20230927,103300,48462711,1860,1860,1860,1860,0
20230927,103200,48462711,1860,1860,1860,1860,0
20230927,103100,48462711,1860,1860,1860,1860,0
20230927,103000,48462711,1860,1860,1860,1860,0
20230927,102900,48462711,1860,1860,1860,1860,0
20230927,102800,48462711,1860,1860,1860,1860,0
20230927,102700,48462711,1860,1860,1860,1860,0
20230927,102600,48462711,1860,1860,1860,1860,0
20230927,102500,48462711,1860,1860,1860,1860,0
20230927,102400,48462711,1860,1860,1860,1860,0
20230927,102300,48462711,1860,1860,1860,1860,0
20230927,102200,48462711,1860,1860,1860,1860,0
20230927,102100,48462711,1860,1860,1860,1860,0
20230927,102000,48462711,1860,1860,1860,1860,0
20230927,101900,48462711,1860,1860,1860,1860,0
20230927,101800,48462711,1860,1860,1860,1860,0
20230927,101700,48462711,1860,1860,1860,1860,0
20230927,101600,48462711,1860,1860,1860,1860,0
20230927,101500,48462711,1860,1860,1860,1860,0
20230927,101400,48462711,1860,1860,1860,1860,0
20230927,101300,48462711,1860,1860,1860,1860,0
20230927,101200,48462711,1860,1860,1860,1860,0
20230927,101100,48462711,1860,1860,1860,1860,0
20230927,101000,48462711,1860,1860,1860,1860,0
20230927,100900,48462711,1860,1860,1860,1860,0
20230927,100800,48462711,1860,1860,1860,1860,0
20230927,100700,48462711,1860,1860,1860,1860,0
20230927,100600,48462711,1860,1860,1860,1860,38
20230927,100500,48392031,1858,1858,1858,1858,0
20230927,100400,48392031,1858,1858,1858,1858,500
20230927,100300,47463031,1858,1858,1858,1858,0
20230927,100200,47463031,1858,1858,1858,1858,0
20230927,100100,47463031,1858,1858,1858,1858,0
20230927,100000,47463031,1858,1858,1858,1858,0
20230927,095900,47463031,1858,1858,1858,1858,0
20230927,095800,47463031,1858,1858,1858,1858,4
20230927,095700,47455599,1860,1860,1860,1860,0
20230927,095600,47455599,1860,1860,1860,1860,77
20230927,095500,47312379,1860,1860,1860,1860,0
20230927,095400,47312379,1860,1860,1860,1860,0
20230927,095300,47312379,1860,1860,1860,1860,0
20230927,095200,47312379,1860,1860,1860,1860,0
20230927,095100,47312379,1860,1860,1860,1860,0
20230927,095000,47312379,1860,1860,1860,1860,0
20230927,094900,47312379,1860,1860,1860,1860,0
20230927,094800,47312379,1860,1860,1860,1860,0
20230927,094700,47312379,1860,1859,1860,1859,1644
20230927,094600,44255490,1882,1876,1882,1876,2000
20230927,094500,40491620,1875,1875,1875,1875,0
20230927,094400,40491620,1875,1875,1875,1875,0
20230927,094300,40491620,1875,1875,1875,1875,0
20230927,094200,40491620,1875,1875,1875,1875,0
20230927,094100,40491620,1875,1875,1875,1875,1
20230927,094000,40489745,1874,1874,1874,1874,0
20230927,093900,40489745,1874,1874,1874,1874,0
20230927,093800,40489745,1874,1874,1874,1874,0
20230927,093700,40489745,1874,1874,1874,1874,1
20230927,093600,40487871,1879,1879,1879,1879,0
20230927,093500,40487871,1879,1879,1879,1879,0
20230927,093400,40487871,1879,1879,1879,1879,0
20230927,093300,40487871,1879,1879,1879,1879,15
20230927,093200,40459686,1882,1882,1882,1882,0
20230927,093100,40459686,1882,1882,1882,1882,0
20230927,093000,40459686,1882,1874,1882,1872,76
20230927,092900,40317079,1875,1872,1875,1871,38
20230927,092800,40245899,1856,1856,1856,1856,0
20230927,092700,40245899,1856,1856,1856,1856,100
20230927,092600,40060299,1856,1856,1856,1856,4
20230927,092500,40052875,1876,1876,1876,1876,0
20230927,092400,40052875,1876,1876,1876,1876,0
20230927,092300,40052875,1876,1876,1876,1876,0
20230927,092200,40052875,1876,1876,1876,1876,0
20230927,092100,40052875,1876,1876,1876,1876,10
20230927,092000,40034115,1854,1854,1854,1854,10867
20230927,091900,19886697,1854,1854,1854,1854,2000
20230927,091800,16178697,1852,1852,1852,1852,3
20230927,091700,16173141,1867,1867,1867,1867,0
20230927,091600,16173141,1867,1867,1867,1867,1
20230927,091500,16171274,1854,1854,1854,1852,7520
20230927,091400,2229218,1854,1854,1854,1854,0
20230927,091300,2229218,1854,1854,1854,1853,171
20230927,091200,1912196,1854,1854,1854,1854,2
20230927,091100,1908488,1854,1854,1854,1854,2
20230927,091000,1904780,1854,1854,1854,1854,2
20230927,090900,1901072,1854,1854,1854,1854,2
20230927,090800,1897364,1854,1854,1854,1854,0
20230927,090700,1897364,1854,1854,1854,1854,2
20230927,090600,1893656,1854,1854,1854,1854,2
20230927,090500,1889948,1854,1854,1854,1854,2
20230927,090400,1886240,1852,1852,1852,1852,2
20230927,090300,1882536,1850,1850,1850,1850,2
20230927,090200,1878836,1850,1850,1850,1850,2
20230927,090100,1875136,1872,1872,1872,1872,0
20230927,090000,1875136,1872,1880,1880,1872,1001