KissMeData/225430/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,201800,50954328,1072,1072,1072,1072,1466
20230921,201700,50954328,1072,1072,1072,1072,0
20230921,201600,50954328,1072,1072,1072,1072,0
20230921,201500,50954328,1072,1072,1072,1072,0
20230921,201400,50954328,1072,1072,1072,1072,0
20230921,201300,50954328,1072,1072,1072,1072,0
20230921,201200,50954328,1072,1072,1072,1072,0
20230921,201100,50954328,1072,1072,1072,1072,0
20230921,201000,50954328,1072,1072,1072,1072,0
20230921,200900,50954328,1072,1072,1072,1072,0
20230921,200800,50954328,1072,1072,1072,1072,0
20230921,200700,50954328,1072,1072,1072,1072,0
20230921,200600,50954328,1072,1072,1072,1072,0
20230921,200500,50954328,1072,1072,1072,1072,0
20230921,200400,50954328,1072,1072,1072,1072,0
20230921,200300,50954328,1072,1072,1072,1072,0
20230921,200200,50954328,1072,1072,1072,1072,0
20230921,200100,50954328,1072,1072,1072,1072,0
20230921,200000,50954328,1072,1072,1072,1072,0
20230921,195900,50954328,1072,1072,1072,1072,0
20230921,195800,50954328,1072,1072,1072,1072,0
20230921,195700,50954328,1072,1072,1072,1072,0
20230921,195600,50954328,1072,1072,1072,1072,0
20230921,195500,50954328,1072,1072,1072,1072,0
20230921,195400,50954328,1072,1072,1072,1072,0
20230921,195300,50954328,1072,1072,1072,1072,0
20230921,195200,50954328,1072,1072,1072,1072,0
20230921,195100,50954328,1072,1072,1072,1072,0
20230921,195000,50954328,1072,1072,1072,1072,0
20230921,194900,50954328,1072,1072,1072,1072,0
20230921,194800,50954328,1072,1072,1072,1072,1466
20230921,194700,50954328,1072,1072,1072,1072,0
20230921,194600,50954328,1072,1072,1072,1072,0
20230921,194500,50954328,1072,1072,1072,1072,0
20230921,194400,50954328,1072,1072,1072,1072,0
20230921,194300,50954328,1072,1072,1072,1072,0
20230921,194200,50954328,1072,1072,1072,1072,0
20230921,194100,50954328,1072,1072,1072,1072,0
20230921,194000,50954328,1072,1072,1072,1072,0
20230921,193900,50954328,1072,1072,1072,1072,0
20230921,193800,50954328,1072,1072,1072,1072,0
20230921,193700,50954328,1072,1072,1072,1072,0
20230921,193600,50954328,1072,1072,1072,1072,0
20230921,193500,50954328,1072,1072,1072,1072,0
20230921,193400,50954328,1072,1072,1072,1072,0
20230921,193300,50954328,1072,1072,1072,1072,0
20230921,193200,50954328,1072,1072,1072,1072,0
20230921,193100,50954328,1072,1072,1072,1072,0
20230921,193000,50954328,1072,1072,1072,1072,0
20230921,192900,50954328,1072,1072,1072,1072,0
20230921,192800,50954328,1072,1072,1072,1072,0
20230921,192700,50954328,1072,1072,1072,1072,0
20230921,192600,50954328,1072,1072,1072,1072,0
20230921,192500,50954328,1072,1072,1072,1072,0
20230921,192400,50954328,1072,1072,1072,1072,0
20230921,192300,50954328,1072,1072,1072,1072,0
20230921,192200,50954328,1072,1072,1072,1072,0
20230921,192100,50954328,1072,1072,1072,1072,0
20230921,192000,50954328,1072,1072,1072,1072,0
20230921,191900,50954328,1072,1072,1072,1072,0
20230921,191800,50954328,1072,1072,1072,1072,1466
20230921,191700,50954328,1072,1072,1072,1072,0
20230921,191600,50954328,1072,1072,1072,1072,0
20230921,191500,50954328,1072,1072,1072,1072,0
20230921,191400,50954328,1072,1072,1072,1072,0
20230921,191300,50954328,1072,1072,1072,1072,0
20230921,191200,50954328,1072,1072,1072,1072,0
20230921,191100,50954328,1072,1072,1072,1072,0
20230921,191000,50954328,1072,1072,1072,1072,0
20230921,190900,50954328,1072,1072,1072,1072,0
20230921,190800,50954328,1072,1072,1072,1072,0
20230921,190700,50954328,1072,1072,1072,1072,0
20230921,190600,50954328,1072,1072,1072,1072,0
20230921,190500,50954328,1072,1072,1072,1072,0
20230921,190400,50954328,1072,1072,1072,1072,0
20230921,190300,50954328,1072,1072,1072,1072,0
20230921,190200,50954328,1072,1072,1072,1072,0
20230921,190100,50954328,1072,1072,1072,1072,0
20230921,190000,50954328,1072,1072,1072,1072,0
20230921,185900,50954328,1072,1072,1072,1072,0
20230921,185800,50954328,1072,1072,1072,1072,0
20230921,185700,50954328,1072,1072,1072,1072,0
20230921,185600,50954328,1072,1072,1072,1072,0
20230921,185500,50954328,1072,1072,1072,1072,0
20230921,185400,50954328,1072,1072,1072,1072,0
20230921,185300,50954328,1072,1072,1072,1072,0
20230921,185200,50954328,1072,1072,1072,1072,0
20230921,185100,50954328,1072,1072,1072,1072,0
20230921,185000,50954328,1072,1072,1072,1072,0
20230921,184900,50954328,1072,1072,1072,1072,0
20230921,184800,50954328,1072,1072,1072,1072,1466
20230921,184700,50954328,1072,1072,1072,1072,0
20230921,184600,50954328,1072,1072,1072,1072,0
20230921,184500,50954328,1072,1072,1072,1072,0
20230921,184400,50954328,1072,1072,1072,1072,0
20230921,184300,50954328,1072,1072,1072,1072,0
20230921,184200,50954328,1072,1072,1072,1072,0
20230921,184100,50954328,1072,1072,1072,1072,0
20230921,184000,50954328,1072,1072,1072,1072,0
20230921,183900,50954328,1072,1072,1072,1072,0
20230921,183800,50954328,1072,1072,1072,1072,0
20230921,183700,50954328,1072,1072,1072,1072,0
20230921,183600,50954328,1072,1072,1072,1072,0
20230921,183500,50954328,1072,1072,1072,1072,0
20230921,183400,50954328,1072,1072,1072,1072,0
20230921,183300,50954328,1072,1072,1072,1072,0
20230921,183200,50954328,1072,1072,1072,1072,0
20230921,183100,50954328,1072,1072,1072,1072,0
20230921,183000,50954328,1072,1072,1072,1072,0
20230921,182900,50954328,1072,1072,1072,1072,0
20230921,182800,50954328,1072,1072,1072,1072,0
20230921,182700,50954328,1072,1072,1072,1072,0
20230921,182600,50954328,1072,1072,1072,1072,0
20230921,182500,50954328,1072,1072,1072,1072,0
20230921,182400,50954328,1072,1072,1072,1072,0
20230921,182300,50954328,1072,1072,1072,1072,0
20230921,182200,50954328,1072,1072,1072,1072,0
20230921,182100,50954328,1072,1072,1072,1072,0
20230921,182000,50954328,1072,1072,1072,1072,0
20230921,181900,50954328,1072,1072,1072,1072,0
20230921,181800,50954328,1072,1072,1072,1072,1466
20230921,181700,50954328,1072,1072,1072,1072,0
20230921,181600,50954328,1072,1072,1072,1072,0
20230921,181500,50954328,1072,1072,1072,1072,0
20230921,181400,50954328,1072,1072,1072,1072,0
20230921,181300,50954328,1072,1072,1072,1072,0
20230921,181200,50954328,1072,1072,1072,1072,0
20230921,181100,50954328,1072,1072,1072,1072,0
20230921,181000,50954328,1072,1072,1072,1072,0
20230921,180900,50954328,1072,1072,1072,1072,0
20230921,180800,50954328,1072,1072,1072,1072,0
20230921,180700,50954328,1072,1072,1072,1072,0
20230921,180600,50954328,1072,1072,1072,1072,0
20230921,180500,50954328,1072,1072,1072,1072,0
20230921,180400,50954328,1072,1072,1072,1072,0
20230921,180300,50954328,1072,1072,1072,1072,0
20230921,180200,50954328,1072,1072,1072,1072,0
20230921,180100,50954328,1072,1072,1072,1072,0
20230921,180000,50954328,1072,1072,1072,1072,0
20230921,175900,50954328,1072,1072,1072,1072,0
20230921,175800,50954328,1072,1072,1072,1072,0
20230921,175700,50954328,1072,1072,1072,1072,0
20230921,175600,50954328,1072,1072,1072,1072,0
20230921,175500,50954328,1072,1072,1072,1072,0
20230921,175400,50954328,1072,1072,1072,1072,0
20230921,175300,50954328,1072,1072,1072,1072,0
20230921,175200,50954328,1072,1072,1072,1072,0
20230921,175100,50954328,1072,1072,1072,1072,0
20230921,175000,50954328,1072,1072,1072,1072,0
20230921,174900,50954328,1072,1072,1072,1072,0
20230921,174800,50954328,1072,1072,1072,1072,1466
20230921,174700,50954328,1072,1072,1072,1072,0
20230921,174600,50954328,1072,1072,1072,1072,0
20230921,174500,50954328,1072,1072,1072,1072,0
20230921,174400,50954328,1072,1072,1072,1072,0
20230921,174300,50954328,1072,1072,1072,1072,0
20230921,174200,50954328,1072,1072,1072,1072,0
20230921,174100,50954328,1072,1072,1072,1072,0
20230921,174000,50954328,1072,1072,1072,1072,0
20230921,173900,50954328,1072,1072,1072,1072,0
20230921,173800,50954328,1072,1072,1072,1072,0
20230921,173700,50954328,1072,1072,1072,1072,0
20230921,173600,50954328,1072,1072,1072,1072,0
20230921,173500,50954328,1072,1072,1072,1072,0
20230921,173400,50954328,1072,1072,1072,1072,0
20230921,173300,50954328,1072,1072,1072,1072,0
20230921,173200,50954328,1072,1072,1072,1072,0
20230921,173100,50954328,1072,1072,1072,1072,0
20230921,173000,50954328,1072,1072,1072,1072,0
20230921,172900,50954328,1072,1072,1072,1072,0
20230921,172800,50954328,1072,1072,1072,1072,0
20230921,172700,50954328,1072,1072,1072,1072,0
20230921,172600,50954328,1072,1072,1072,1072,0
20230921,172500,50954328,1072,1072,1072,1072,0
20230921,172400,50954328,1072,1072,1072,1072,0
20230921,172300,50954328,1072,1072,1072,1072,0
20230921,172200,50954328,1072,1072,1072,1072,0
20230921,172100,50954328,1072,1072,1072,1072,0
20230921,172000,50954328,1072,1072,1072,1072,0
20230921,171900,50954328,1072,1072,1072,1072,0
20230921,171800,50954328,1072,1072,1072,1072,1466
20230921,171700,50954328,1072,1072,1072,1072,0
20230921,171600,50954328,1072,1072,1072,1072,0
20230921,171500,50954328,1072,1072,1072,1072,0
20230921,171400,50954328,1072,1072,1072,1072,0
20230921,171300,50954328,1072,1072,1072,1072,0
20230921,171200,50954328,1072,1072,1072,1072,0
20230921,171100,50954328,1072,1072,1072,1072,0
20230921,171000,50954328,1072,1072,1072,1072,0
20230921,170900,50954328,1072,1072,1072,1072,0
20230921,170800,50954328,1072,1072,1072,1072,0
20230921,170700,50954328,1072,1072,1072,1072,0
20230921,170600,50954328,1072,1072,1072,1072,0
20230921,170500,50954328,1072,1072,1072,1072,0
20230921,170400,50954328,1072,1072,1072,1072,0
20230921,170300,50954328,1072,1072,1072,1072,0
20230921,170200,50954328,1072,1072,1072,1072,0
20230921,170100,50954328,1072,1072,1072,1072,0
20230921,170000,50954328,1072,1072,1072,1072,0
20230921,165900,50954328,1072,1072,1072,1072,0
20230921,165800,50954328,1072,1072,1072,1072,0
20230921,165700,50954328,1072,1072,1072,1072,0
20230921,165600,50954328,1072,1072,1072,1072,0
20230921,165500,50954328,1072,1072,1072,1072,0
20230921,165400,50954328,1072,1072,1072,1072,0
20230921,165300,50954328,1072,1072,1072,1072,0
20230921,165200,50954328,1072,1072,1072,1072,0
20230921,165100,50954328,1072,1072,1072,1072,0
20230921,165000,50954328,1072,1072,1072,1072,0
20230921,164900,50954328,1072,1072,1072,1072,0
20230921,164800,50954328,1072,1072,1072,1072,1466
20230921,164700,50954328,1072,1072,1072,1072,0
20230921,164600,50954328,1072,1072,1072,1072,0
20230921,164500,50954328,1072,1072,1072,1072,0
20230921,164400,50954328,1072,1072,1072,1072,0
20230921,164300,50954328,1072,1072,1072,1072,0
20230921,164200,50954328,1072,1072,1072,1072,0
20230921,164100,50954328,1072,1072,1072,1072,0
20230921,164000,50954328,1072,1072,1072,1072,0
20230921,163900,50954328,1072,1072,1072,1072,0
20230921,163800,50954328,1072,1072,1072,1072,0
20230921,163700,50954328,1072,1072,1072,1072,0
20230921,163600,50954328,1072,1072,1072,1072,0
20230921,163500,50954328,1072,1072,1072,1072,0
20230921,163400,50954328,1072,1072,1072,1072,0
20230921,163300,50954328,1072,1072,1072,1072,0
20230921,163200,50954328,1072,1072,1072,1072,0
20230921,163100,50954328,1072,1072,1072,1072,0
20230921,163000,50954328,1072,1072,1072,1072,0
20230921,162900,50954328,1072,1072,1072,1072,0
20230921,162800,50954328,1072,1072,1072,1072,0
20230921,162700,50954328,1072,1072,1072,1072,0
20230921,162600,50954328,1072,1072,1072,1072,0
20230921,162500,50954328,1072,1072,1072,1072,0
20230921,162400,50954328,1072,1072,1072,1072,0
20230921,162300,50954328,1072,1072,1072,1072,0
20230921,162200,50954328,1072,1072,1072,1072,0
20230921,162100,50954328,1072,1072,1072,1072,0
20230921,162000,50954328,1072,1072,1072,1072,0
20230921,161900,50954328,1072,1072,1072,1072,0
20230921,161800,50954328,1072,1072,1072,1072,1466
20230921,161700,50954328,1072,1072,1072,1072,0
20230921,161600,50954328,1072,1072,1072,1072,0
20230921,161500,50954328,1072,1072,1072,1072,0
20230921,161400,50954328,1072,1072,1072,1072,0
20230921,161300,50954328,1072,1072,1072,1072,0
20230921,161200,50954328,1072,1072,1072,1072,0
20230921,161100,50954328,1072,1072,1072,1072,0
20230921,161000,50954328,1072,1072,1072,1072,0
20230921,160900,50954328,1072,1072,1072,1072,0
20230921,160800,50954328,1072,1072,1072,1072,0
20230921,160700,50954328,1072,1072,1072,1072,0
20230921,160600,50954328,1072,1072,1072,1072,0
20230921,160500,50954328,1072,1072,1072,1072,0
20230921,160400,50954328,1072,1072,1072,1072,0
20230921,160300,50954328,1072,1072,1072,1072,0
20230921,160200,50954328,1072,1072,1072,1072,0
20230921,160100,50954328,1072,1072,1072,1072,0
20230921,160000,50954328,1072,1072,1072,1072,0
20230921,155900,50954328,1072,1072,1072,1072,0
20230921,155800,50954328,1072,1072,1072,1072,0
20230921,155700,50954328,1072,1072,1072,1072,0
20230921,155600,50954328,1072,1072,1072,1072,0
20230921,155500,50954328,1072,1072,1072,1072,0
20230921,155400,50954328,1072,1072,1072,1072,0
20230921,155300,50954328,1072,1072,1072,1072,0
20230921,155200,50954328,1072,1072,1072,1072,0
20230921,155100,50954328,1072,1072,1072,1072,0
20230921,155000,50954328,1072,1072,1072,1072,0
20230921,154900,50954328,1072,1072,1072,1072,0
20230921,154800,50954328,1072,1072,1072,1072,1466
20230921,154700,50954328,1072,1072,1072,1072,0
20230921,154600,50954328,1072,1072,1072,1072,0
20230921,154500,50954328,1072,1072,1072,1072,0
20230921,154400,50954328,1072,1072,1072,1072,0
20230921,154300,50954328,1072,1072,1072,1072,0
20230921,154200,50954328,1072,1072,1072,1072,0
20230921,154100,50954328,1072,1072,1072,1072,0
20230921,154000,50954328,1072,1072,1072,1072,0
20230921,153900,50954328,1072,1072,1072,1072,0
20230921,153800,50954328,1072,1072,1072,1072,0
20230921,153700,50954328,1072,1072,1072,1072,0
20230921,153600,50954328,1072,1072,1072,1072,0
20230921,153500,50954328,1072,1072,1072,1072,0
20230921,153400,50954328,1072,1072,1072,1072,0
20230921,153300,50954328,1072,1072,1072,1072,0
20230921,153200,50954328,1072,1072,1072,1072,0
20230921,153100,50954328,1072,1072,1072,1072,0
20230921,153000,50954328,1072,1072,1072,1072,1466
20230921,152900,49382776,1079,1079,1079,1079,0
20230921,152800,49382776,1079,1079,1079,1079,0
20230921,152700,49382776,1079,1079,1079,1079,0
20230921,152600,49382776,1079,1079,1079,1079,0
20230921,152500,49382776,1079,1079,1079,1079,0
20230921,152400,49382776,1079,1079,1079,1079,0
20230921,152300,49382776,1079,1079,1079,1079,0
20230921,152200,49382776,1079,1079,1079,1079,0
20230921,152100,49382776,1079,1079,1079,1079,0
20230921,152000,49382776,1079,1079,1079,1079,0
20230921,151900,49382776,1079,1079,1079,1079,1
20230921,151800,49381697,1072,1072,1072,1072,960
20230921,151700,48352577,1072,1072,1072,1072,0
20230921,151600,48352577,1072,1072,1072,1072,0
20230921,151500,48352577,1072,1072,1072,1072,137
20230921,151400,48205713,1072,1072,1072,1072,0
20230921,151300,48205713,1072,1072,1072,1072,0
20230921,151200,48205713,1072,1072,1072,1072,0
20230921,151100,48205713,1072,1075,1075,1072,2082
20230921,151000,45972672,1078,1078,1078,1078,0
20230921,150900,45972672,1078,1078,1078,1078,31
20230921,150800,45939254,1078,1078,1078,1078,832
20230921,150700,45042358,1074,1074,1074,1074,0
20230921,150600,45042358,1074,1074,1074,1074,0
20230921,150500,45042358,1074,1074,1074,1074,0
20230921,150400,45042358,1074,1074,1074,1074,0
20230921,150300,45042358,1074,1074,1074,1074,0
20230921,150200,45042358,1074,1074,1074,1074,0
20230921,150100,45042358,1074,1074,1074,1074,0
20230921,150000,45042358,1074,1074,1074,1074,168
20230921,145900,44861926,1079,1079,1079,1079,0
20230921,145800,44861926,1079,1079,1079,1079,0
20230921,145700,44861926,1079,1079,1079,1079,0
20230921,145600,44861926,1079,1079,1079,1079,1000
20230921,145500,43782926,1079,1079,1079,1079,0
20230921,145400,43782926,1079,1079,1079,1079,0
20230921,145300,43782926,1079,1079,1079,1079,0
20230921,145200,43782926,1079,1079,1079,1079,0
20230921,145100,43782926,1079,1079,1079,1079,0
20230921,145000,43782926,1079,1079,1079,1079,0
20230921,144900,43782926,1079,1079,1079,1079,0
20230921,144800,43782926,1079,1079,1079,1079,0
20230921,144700,43782926,1079,1079,1079,1079,0
20230921,144600,43782926,1079,1079,1079,1079,186
20230921,144500,43582232,1078,1078,1078,1078,0
20230921,144400,43582232,1078,1078,1078,1078,0
20230921,144300,43582232,1078,1077,1078,1077,1000
20230921,144200,42504234,1073,1073,1073,1073,13
20230921,144100,42490285,1072,1072,1072,1072,0
20230921,144000,42490285,1072,1072,1072,1072,0
20230921,143900,42490285,1072,1072,1072,1072,0
20230921,143800,42490285,1072,1072,1072,1072,0
20230921,143700,42490285,1072,1072,1072,1072,0
20230921,143600,42490285,1072,1072,1072,1072,0
20230921,143500,42490285,1072,1072,1072,1072,1001
20230921,143400,41417213,1077,1077,1077,1077,0
20230921,143300,41417213,1077,1077,1077,1077,0
20230921,143200,41417213,1077,1077,1077,1077,0
20230921,143100,41417213,1077,1077,1077,1077,4
20230921,143000,41412905,1071,1071,1071,1071,0
20230921,142900,41412905,1071,1071,1071,1071,0
20230921,142800,41412905,1071,1071,1071,1071,0
20230921,142700,41412905,1071,1071,1071,1071,0
20230921,142600,41412905,1071,1071,1071,1071,0
20230921,142500,41412905,1071,1071,1071,1071,0
20230921,142400,41412905,1071,1071,1071,1071,0
20230921,142300,41412905,1071,1071,1071,1071,0
20230921,142200,41412905,1071,1071,1071,1071,0
20230921,142100,41412905,1071,1071,1071,1071,0
20230921,142000,41412905,1071,1071,1071,1071,0
20230921,141900,41412905,1071,1072,1072,1071,393
20230921,141800,40991969,1071,1071,1071,1071,0
20230921,141700,40991969,1071,1071,1071,1071,0
20230921,141600,40991969,1071,1071,1071,1071,0
20230921,141500,40991969,1071,1071,1071,1071,0
20230921,141400,40991969,1071,1071,1071,1071,100
20230921,141300,40884869,1071,1071,1071,1071,0
20230921,141200,40884869,1071,1073,1073,1071,369
20230921,141100,40489472,1073,1073,1073,1073,0
20230921,141000,40489472,1073,1073,1073,1073,0
20230921,140900,40489472,1073,1073,1073,1073,0
20230921,140800,40489472,1073,1073,1073,1073,0
20230921,140700,40489472,1073,1073,1073,1073,1
20230921,140600,40488399,1078,1078,1078,1078,0
20230921,140500,40488399,1078,1078,1078,1078,0
20230921,140400,40488399,1078,1078,1078,1078,0
20230921,140300,40488399,1078,1078,1078,1078,0
20230921,140200,40488399,1078,1078,1078,1078,0
20230921,140100,40488399,1078,1078,1078,1078,0
20230921,140000,40488399,1078,1078,1078,1078,4
20230921,135900,40484087,1078,1078,1078,1078,0
20230921,135800,40484087,1078,1078,1078,1078,0
20230921,135700,40484087,1078,1078,1078,1078,0
20230921,135600,40484087,1078,1078,1078,1078,0
20230921,135500,40484087,1078,1078,1078,1078,0
20230921,135400,40484087,1078,1078,1078,1078,0
20230921,135300,40484087,1078,1078,1078,1078,0
20230921,135200,40484087,1078,1078,1078,1078,0
20230921,135100,40484087,1078,1078,1078,1078,0
20230921,135000,40484087,1078,1078,1078,1078,0
20230921,134900,40484087,1078,1078,1078,1078,0
20230921,134800,40484087,1078,1078,1078,1078,0
20230921,134700,40484087,1078,1078,1078,1078,1
20230921,134600,40483009,1072,1072,1072,1072,0
20230921,134500,40483009,1072,1072,1072,1072,28
20230921,134400,40452993,1075,1075,1075,1075,0
20230921,134300,40452993,1075,1075,1075,1075,0
20230921,134200,40452993,1075,1075,1075,1075,0
20230921,134100,40452993,1075,1075,1075,1075,0
20230921,134000,40452993,1075,1075,1075,1075,0
20230921,133900,40452993,1075,1075,1075,1075,0
20230921,133800,40452993,1075,1075,1075,1075,50
20230921,133700,40399243,1075,1075,1075,1075,0
20230921,133600,40399243,1075,1075,1075,1075,0
20230921,133500,40399243,1075,1075,1075,1075,0
20230921,133400,40399243,1075,1075,1075,1075,0
20230921,133300,40399243,1075,1075,1075,1075,0
20230921,133200,40399243,1075,1075,1075,1075,0
20230921,133100,40399243,1075,1075,1075,1075,1
20230921,133000,40398168,1075,1075,1075,1075,0
20230921,132900,40398168,1075,1075,1075,1075,0
20230921,132800,40398168,1075,1075,1075,1075,30
20230921,132700,40365918,1075,1075,1075,1075,0
20230921,132600,40365918,1075,1075,1075,1075,0
20230921,132500,40365918,1075,1075,1075,1075,0
20230921,132400,40365918,1075,1075,1075,1075,0
20230921,132300,40365918,1075,1075,1075,1075,0
20230921,132200,40365918,1075,1075,1075,1075,0
20230921,132100,40365918,1075,1075,1075,1075,0
20230921,132000,40365918,1075,1075,1075,1075,1
20230921,131900,40364843,1070,1070,1070,1070,0
20230921,131800,40364843,1070,1070,1070,1070,0
20230921,131700,40364843,1070,1070,1070,1070,0
20230921,131600,40364843,1070,1070,1070,1070,0
20230921,131500,40364843,1070,1070,1070,1070,0
20230921,131400,40364843,1070,1070,1070,1070,0
20230921,131300,40364843,1070,1070,1070,1070,0
20230921,131200,40364843,1070,1071,1071,1070,1000
20230921,131100,39294707,1076,1076,1076,1076,106
20230921,131000,39180651,1078,1078,1078,1078,0
20230921,130900,39180651,1078,1078,1078,1078,0
20230921,130800,39180651,1078,1078,1078,1078,0
20230921,130700,39180651,1078,1078,1078,1078,0
20230921,130600,39180651,1078,1078,1078,1078,463
20230921,130500,38681537,1071,1071,1071,1071,0
20230921,130400,38681537,1071,1071,1071,1071,0
20230921,130300,38681537,1071,1071,1071,1071,2000
20230921,130200,36539537,1071,1071,1071,1071,204
20230921,130100,36321053,1071,1071,1071,1071,0
20230921,130000,36321053,1071,1071,1071,1071,0
20230921,125900,36321053,1071,1071,1071,1071,5
20230921,125800,36315698,1071,1071,1071,1071,5
20230921,125700,36310343,1071,1075,1075,1071,4305
20230921,125600,31696980,1075,1075,1075,1075,5
20230921,125500,31691605,1075,1075,1075,1075,0
20230921,125400,31691605,1075,1075,1075,1075,7
20230921,125300,31684080,1075,1075,1075,1075,7
20230921,125200,31676555,1075,1075,1075,1075,0
20230921,125100,31676555,1075,1075,1075,1075,7
20230921,125000,31669030,1075,1075,1075,1075,0
20230921,124900,31669030,1075,1075,1075,1075,1003
20230921,124800,30590805,1075,1075,1075,1075,7
20230921,124700,30583280,1075,1075,1075,1075,0
20230921,124600,30583280,1075,1075,1075,1075,7
20230921,124500,30575755,1078,1077,1078,1077,11
20230921,124400,30563898,1075,1078,1078,1075,26
20230921,124300,30535890,1075,1075,1075,1075,7
20230921,124200,30528365,1075,1075,1075,1075,0
20230921,124100,30528365,1075,1075,1075,1075,0
20230921,124000,30528365,1075,1075,1075,1075,7
20230921,123900,30520840,1079,1079,1079,1079,0
20230921,123800,30520840,1079,1079,1079,1079,0
20230921,123700,30520840,1079,1078,1079,1078,300
20230921,123600,30197142,1079,1078,1079,1078,207
20230921,123500,29973796,1078,1078,1078,1078,70
20230921,123400,29898336,1078,1078,1078,1078,0
20230921,123300,29898336,1078,1078,1078,1078,5
20230921,123200,29892946,1079,1079,1079,1079,0
20230921,123100,29892946,1079,1079,1079,1079,0
20230921,123000,29892946,1079,1079,1079,1079,0
20230921,122900,29892946,1079,1079,1079,1079,0
20230921,122800,29892946,1079,1079,1079,1079,0
20230921,122700,29892946,1079,1078,1079,1078,1854
20230921,122600,27892483,1075,1075,1075,1075,311
20230921,122500,27558158,1074,1074,1074,1074,0
20230921,122400,27558158,1074,1074,1074,1074,0
20230921,122300,27558158,1074,1074,1074,1074,0
20230921,122200,27558158,1074,1074,1074,1074,0
20230921,122100,27558158,1074,1074,1074,1074,0
20230921,122000,27558158,1074,1074,1074,1074,0
20230921,121900,27558158,1074,1074,1074,1074,0
20230921,121800,27558158,1074,1074,1074,1074,0
20230921,121700,27558158,1074,1074,1074,1074,0
20230921,121600,27558158,1074,1074,1074,1073,220
20230921,121500,27321887,1074,1075,1075,1074,81
20230921,121400,27234814,1074,1074,1074,1074,0
20230921,121300,27234814,1074,1074,1074,1074,0
20230921,121200,27234814,1074,1074,1074,1074,4
20230921,121100,27230518,1074,1074,1074,1074,4
20230921,121000,27226222,1074,1075,1075,1074,110
20230921,120900,27107976,1079,1079,1079,1079,7
20230921,120800,27100423,1079,1079,1079,1079,0
20230921,120700,27100423,1079,1079,1079,1079,0
20230921,120600,27100423,1079,1079,1079,1079,1
20230921,120500,27099344,1079,1079,1079,1079,0
20230921,120400,27099344,1079,1079,1079,1079,0
20230921,120300,27099344,1079,1079,1079,1079,0
20230921,120200,27099344,1079,1079,1079,1079,0
20230921,120100,27099344,1079,1079,1079,1079,0
20230921,120000,27099344,1079,1079,1079,1079,0
20230921,115900,27099344,1079,1079,1079,1079,1
20230921,115800,27098265,1085,1085,1085,1085,0
20230921,115700,27098265,1085,1081,1085,1075,2413
20230921,115600,24497275,1083,1083,1083,1083,0
20230921,115500,24497275,1083,1083,1083,1083,15
20230921,115400,24481030,1083,1083,1083,1083,0
20230921,115300,24481030,1083,1083,1083,1083,0
20230921,115200,24481030,1083,1083,1083,1083,0
20230921,115100,24481030,1083,1083,1083,1083,0
20230921,115000,24481030,1083,1083,1083,1083,12
20230921,114900,24468034,1083,1083,1083,1083,0
20230921,114800,24468034,1083,1083,1083,1083,0
20230921,114700,24468034,1083,1083,1083,1083,0
20230921,114600,24468034,1083,1083,1083,1083,1
20230921,114500,24466951,1085,1085,1085,1085,0
20230921,114400,24466951,1085,1084,1085,1084,362
20230921,114300,24074255,1084,1084,1084,1084,0
20230921,114200,24074255,1084,1084,1084,1084,0
20230921,114100,24074255,1084,1084,1084,1084,0
20230921,114000,24074255,1084,1084,1084,1084,0
20230921,113900,24074255,1084,1084,1084,1084,0
20230921,113800,24074255,1084,1084,1084,1084,0
20230921,113700,24074255,1084,1084,1084,1084,0
20230921,113600,24074255,1084,1084,1084,1084,15
20230921,113500,24057995,1085,1085,1085,1085,0
20230921,113400,24057995,1085,1085,1085,1085,0
20230921,113300,24057995,1085,1085,1085,1085,0
20230921,113200,24057995,1085,1085,1085,1085,0
20230921,113100,24057995,1085,1085,1085,1085,0
20230921,113000,24057995,1085,1085,1085,1085,0
20230921,112900,24057995,1085,1085,1085,1085,0
20230921,112800,24057995,1085,1085,1085,1085,16
20230921,112700,24040635,1085,1085,1085,1085,0
20230921,112600,24040635,1085,1085,1085,1085,23
20230921,112500,24015680,1086,1086,1086,1086,0
20230921,112400,24015680,1086,1086,1086,1086,0
20230921,112300,24015680,1086,1086,1086,1086,0
20230921,112200,24015680,1086,1086,1086,1086,0
20230921,112100,24015680,1086,1086,1086,1086,0
20230921,112000,24015680,1086,1086,1086,1086,1
20230921,111900,24014594,1080,1080,1080,1080,0
20230921,111800,24014594,1080,1080,1080,1080,0
20230921,111700,24014594,1080,1080,1080,1080,0
20230921,111600,24014594,1080,1080,1080,1080,0
20230921,111500,24014594,1080,1080,1080,1080,0
20230921,111400,24014594,1080,1080,1080,1080,0
20230921,111300,24014594,1080,1080,1080,1080,0
20230921,111200,24014594,1080,1081,1081,1080,553
20230921,111100,23417295,1080,1080,1080,1080,0
20230921,111000,23417295,1080,1080,1080,1080,0
20230921,110900,23417295,1080,1080,1080,1080,0
20230921,110800,23417295,1080,1080,1080,1080,0
20230921,110700,23417295,1080,1080,1080,1080,0
20230921,110600,23417295,1080,1080,1080,1080,0
20230921,110500,23417295,1080,1081,1081,1080,3
20230921,110400,23414054,1083,1083,1083,1083,0
20230921,110300,23414054,1083,1091,1092,1083,2868
20230921,110200,20302522,1091,1091,1091,1091,1587
20230921,110100,18571105,1093,1095,1095,1093,2255
20230921,110000,16102702,1093,1093,1093,1093,0
20230921,105900,16102702,1093,1095,1095,1093,41
20230921,105800,16057809,1095,1095,1095,1095,0
20230921,105700,16057809,1095,1095,1095,1095,0
20230921,105600,16057809,1095,1095,1095,1095,8
20230921,105500,16049049,1095,1095,1095,1095,0
20230921,105400,16049049,1095,1095,1095,1095,0
20230921,105300,16049049,1095,1095,1095,1095,10
20230921,105200,16038099,1094,1094,1094,1094,0
20230921,105100,16038099,1094,1094,1094,1094,78
20230921,105000,15952767,1095,1095,1095,1095,10
20230921,104900,15941817,1095,1095,1095,1095,0
20230921,104800,15941817,1095,1095,1095,1095,0
20230921,104700,15941817,1095,1095,1095,1095,0
20230921,104600,15941817,1095,1095,1095,1095,104
20230921,104500,15827937,1096,1096,1096,1096,0
20230921,104400,15827937,1096,1096,1096,1096,0
20230921,104300,15827937,1096,1096,1096,1096,0
20230921,104200,15827937,1096,1096,1096,1096,1
20230921,104100,15826841,1096,1096,1096,1096,0
20230921,104000,15826841,1096,1096,1096,1096,0
20230921,103900,15826841,1096,1096,1096,1096,0
20230921,103800,15826841,1096,1096,1096,1096,0
20230921,103700,15826841,1096,1096,1096,1096,0
20230921,103600,15826841,1096,1096,1096,1096,0
20230921,103500,15826841,1096,1096,1096,1096,0
20230921,103400,15826841,1096,1096,1096,1096,0
20230921,103300,15826841,1096,1096,1096,1096,0
20230921,103200,15826841,1096,1096,1096,1096,0
20230921,103100,15826841,1096,1096,1096,1096,0
20230921,103000,15826841,1096,1096,1096,1096,0
20230921,102900,15826841,1096,1096,1096,1096,0
20230921,102800,15826841,1096,1098,1098,1096,58
20230921,102700,15763271,1098,1095,1098,1095,446
20230921,102600,15274452,1096,1096,1096,1096,0
20230921,102500,15274452,1096,1096,1096,1096,26
20230921,102400,15245956,1097,1097,1097,1097,0
20230921,102300,15245956,1097,1097,1097,1097,0
20230921,102200,15245956,1097,1097,1097,1097,0
20230921,102100,15245956,1097,1097,1097,1097,50
20230921,102000,15191106,1096,1096,1096,1096,4
20230921,101900,15186722,1096,1096,1096,1096,0
20230921,101800,15186722,1096,1096,1096,1096,50
20230921,101700,15131922,1097,1097,1097,1097,0
20230921,101600,15131922,1097,1097,1097,1097,19
20230921,101500,15111079,1097,1097,1097,1097,41
20230921,101400,15066102,1099,1099,1099,1099,30
20230921,101300,15033132,1099,1099,1099,1099,0
20230921,101200,15033132,1099,1100,1100,1099,281
20230921,101100,14724063,1100,1100,1100,1100,90
20230921,101000,14625063,1100,1101,1101,1100,413
20230921,100900,14170613,1100,1100,1100,1100,0
20230921,100800,14170613,1100,1100,1100,1100,0
20230921,100700,14170613,1100,1100,1100,1100,0
20230921,100600,14170613,1100,1100,1100,1100,0
20230921,100500,14170613,1100,1102,1102,1100,194
20230921,100400,13957205,1109,1109,1109,1109,0
20230921,100300,13957205,1109,1109,1109,1109,5
20230921,100200,13951660,1109,1109,1109,1109,0
20230921,100100,13951660,1109,1109,1109,1109,13
20230921,100000,13937243,1109,1109,1109,1109,0
20230921,095900,13937243,1109,1109,1109,1109,248
20230921,095800,13662211,1100,1100,1100,1100,55
20230921,095700,13601711,1100,1107,1107,1100,2945
20230921,095600,10358815,1109,1109,1109,1109,0
20230921,095500,10358815,1109,1109,1109,1109,0
20230921,095400,10358815,1109,1109,1109,1109,0
20230921,095300,10358815,1109,1109,1109,1109,0
20230921,095200,10358815,1109,1109,1109,1109,0
20230921,095100,10358815,1109,1114,1114,1109,40
20230921,095000,10314264,1123,1110,1123,1110,20
20230921,094900,10292015,1100,1107,1107,1100,1000
20230921,094800,9191078,1102,1102,1102,1102,0
20230921,094700,9191078,1102,1102,1102,1102,0
20230921,094600,9191078,1102,1102,1102,1102,0
20230921,094500,9191078,1102,1102,1102,1102,0
20230921,094400,9191078,1102,1102,1102,1102,0
20230921,094300,9191078,1102,1111,1111,1101,897
20230921,094200,8201380,1113,1113,1113,1113,0
20230921,094100,8201380,1113,1115,1115,1113,52
20230921,094000,8143402,1117,1120,1120,1117,2936
20230921,093900,4857870,1124,1124,1124,1124,50
20230921,093800,4801670,1124,1124,1124,1124,3
20230921,093700,4798298,1124,1124,1124,1124,0
20230921,093600,4798298,1124,1124,1124,1124,2
20230921,093500,4796050,1124,1124,1124,1124,252
20230921,093400,4512802,1128,1128,1128,1128,0
20230921,093300,4512802,1128,1128,1128,1128,0
20230921,093200,4512802,1128,1128,1128,1128,0
20230921,093100,4512802,1128,1128,1128,1128,0
20230921,093000,4512802,1128,1128,1128,1128,0
20230921,092900,4512802,1128,1128,1128,1128,0
20230921,092800,4512802,1128,1128,1128,1128,152
20230921,092700,4341346,1128,1128,1128,1128,0
20230921,092600,4341346,1128,1128,1128,1128,0
20230921,092500,4341346,1128,1128,1128,1128,50
20230921,092400,4284946,1128,1128,1128,1128,0
20230921,092300,4284946,1128,1128,1128,1128,0
20230921,092200,4284946,1128,1128,1128,1128,150
20230921,092100,4115746,1128,1127,1128,1127,44
20230921,092000,4066134,1128,1128,1128,1128,0
20230921,091900,4066134,1128,1128,1128,1128,0
20230921,091800,4066134,1128,1128,1128,1128,0
20230921,091700,4066134,1128,1128,1128,1128,0
20230921,091600,4066134,1128,1128,1128,1128,0
20230921,091500,4066134,1128,1128,1128,1128,0
20230921,091400,4066134,1128,1128,1128,1128,0
20230921,091300,4066134,1128,1128,1128,1128,0
20230921,091200,4066134,1128,1128,1128,1128,0
20230921,091100,4066134,1128,1128,1128,1128,0
20230921,091000,4066134,1128,1128,1128,1128,177
20230921,090900,3866478,1130,1130,1130,1130,0
20230921,090800,3866478,1130,1130,1130,1130,0
20230921,090700,3866478,1130,1128,1130,1128,442
20230921,090600,3367156,1125,1125,1125,1125,0
20230921,090500,3367156,1125,1125,1125,1125,0
20230921,090400,3367156,1125,1125,1125,1125,0
20230921,090300,3367156,1125,1125,1125,1125,0
20230921,090200,3367156,1125,1125,1125,1125,0
20230921,090100,3367156,1125,1125,1125,1125,0
20230921,090000,3367156,1125,1130,1130,1125,2980