KissMeData/014190/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185500,93321643,1668,1668,1668,1668,230
20230907,185400,93321643,1668,1668,1668,1668,0
20230907,185300,93321643,1668,1668,1668,1668,0
20230907,185200,93321643,1668,1668,1668,1668,0
20230907,185100,93321643,1668,1668,1668,1668,0
20230907,185000,93321643,1668,1668,1668,1668,0
20230907,184900,93321643,1668,1668,1668,1668,0
20230907,184800,93321643,1668,1668,1668,1668,0
20230907,184700,93321643,1668,1668,1668,1668,0
20230907,184600,93321643,1668,1668,1668,1668,0
20230907,184500,93321643,1668,1668,1668,1668,0
20230907,184400,93321643,1668,1668,1668,1668,0
20230907,184300,93321643,1668,1668,1668,1668,0
20230907,184200,93321643,1668,1668,1668,1668,0
20230907,184100,93321643,1668,1668,1668,1668,0
20230907,184000,93321643,1668,1668,1668,1668,0
20230907,183900,93321643,1668,1668,1668,1668,0
20230907,183800,93321643,1668,1668,1668,1668,0
20230907,183700,93321643,1668,1668,1668,1668,0
20230907,183600,93321643,1668,1668,1668,1668,0
20230907,183500,93321643,1668,1668,1668,1668,0
20230907,183400,93321643,1668,1668,1668,1668,0
20230907,183300,93321643,1668,1668,1668,1668,0
20230907,183200,93321643,1668,1668,1668,1668,0
20230907,183100,93321643,1668,1668,1668,1668,0
20230907,183000,93321643,1668,1668,1668,1668,0
20230907,182900,93321643,1668,1668,1668,1668,0
20230907,182800,93321643,1668,1668,1668,1668,0
20230907,182700,93321643,1668,1668,1668,1668,0
20230907,182600,93321643,1668,1668,1668,1668,0
20230907,182500,93321643,1668,1668,1668,1668,230
20230907,182400,93321643,1668,1668,1668,1668,0
20230907,182300,93321643,1668,1668,1668,1668,0
20230907,182200,93321643,1668,1668,1668,1668,0
20230907,182100,93321643,1668,1668,1668,1668,0
20230907,182000,93321643,1668,1668,1668,1668,0
20230907,181900,93321643,1668,1668,1668,1668,0
20230907,181800,93321643,1668,1668,1668,1668,0
20230907,181700,93321643,1668,1668,1668,1668,0
20230907,181600,93321643,1668,1668,1668,1668,0
20230907,181500,93321643,1668,1668,1668,1668,0
20230907,181400,93321643,1668,1668,1668,1668,0
20230907,181300,93321643,1668,1668,1668,1668,0
20230907,181200,93321643,1668,1668,1668,1668,0
20230907,181100,93321643,1668,1668,1668,1668,0
20230907,181000,93321643,1668,1668,1668,1668,0
20230907,180900,93321643,1668,1668,1668,1668,0
20230907,180800,93321643,1668,1668,1668,1668,0
20230907,180700,93321643,1668,1668,1668,1668,0
20230907,180600,93321643,1668,1668,1668,1668,0
20230907,180500,93321643,1668,1668,1668,1668,0
20230907,180400,93321643,1668,1668,1668,1668,0
20230907,180300,93321643,1668,1668,1668,1668,0
20230907,180200,93321643,1668,1668,1668,1668,0
20230907,180100,93321643,1668,1668,1668,1668,0
20230907,180000,93321643,1668,1668,1668,1668,0
20230907,175900,93321643,1668,1668,1668,1668,0
20230907,175800,93321643,1668,1668,1668,1668,0
20230907,175700,93321643,1668,1668,1668,1668,0
20230907,175600,93321643,1668,1668,1668,1668,0
20230907,175500,93321643,1668,1668,1668,1668,230
20230907,175400,93321643,1668,1668,1668,1668,0
20230907,175300,93321643,1668,1668,1668,1668,0
20230907,175200,93321643,1668,1668,1668,1668,0
20230907,175100,93321643,1668,1668,1668,1668,0
20230907,175000,93321643,1668,1668,1668,1668,0
20230907,174900,93321643,1668,1668,1668,1668,0
20230907,174800,93321643,1668,1668,1668,1668,0
20230907,174700,93321643,1668,1668,1668,1668,0
20230907,174600,93321643,1668,1668,1668,1668,0
20230907,174500,93321643,1668,1668,1668,1668,0
20230907,174400,93321643,1668,1668,1668,1668,0
20230907,174300,93321643,1668,1668,1668,1668,0
20230907,174200,93321643,1668,1668,1668,1668,0
20230907,174100,93321643,1668,1668,1668,1668,0
20230907,174000,93321643,1668,1668,1668,1668,0
20230907,173900,93321643,1668,1668,1668,1668,0
20230907,173800,93321643,1668,1668,1668,1668,0
20230907,173700,93321643,1668,1668,1668,1668,0
20230907,173600,93321643,1668,1668,1668,1668,0
20230907,173500,93321643,1668,1668,1668,1668,0
20230907,173400,93321643,1668,1668,1668,1668,0
20230907,173300,93321643,1668,1668,1668,1668,0
20230907,173200,93321643,1668,1668,1668,1668,0
20230907,173100,93321643,1668,1668,1668,1668,0
20230907,173000,93321643,1668,1668,1668,1668,0
20230907,172900,93321643,1668,1668,1668,1668,0
20230907,172800,93321643,1668,1668,1668,1668,0
20230907,172700,93321643,1668,1668,1668,1668,0
20230907,172600,93321643,1668,1668,1668,1668,0
20230907,172500,93321643,1668,1668,1668,1668,230
20230907,172400,93321643,1668,1668,1668,1668,0
20230907,172300,93321643,1668,1668,1668,1668,0
20230907,172200,93321643,1668,1668,1668,1668,0
20230907,172100,93321643,1668,1668,1668,1668,0
20230907,172000,93321643,1668,1668,1668,1668,0
20230907,171900,93321643,1668,1668,1668,1668,0
20230907,171800,93321643,1668,1668,1668,1668,0
20230907,171700,93321643,1668,1668,1668,1668,0
20230907,171600,93321643,1668,1668,1668,1668,0
20230907,171500,93321643,1668,1668,1668,1668,0
20230907,171400,93321643,1668,1668,1668,1668,0
20230907,171300,93321643,1668,1668,1668,1668,0
20230907,171200,93321643,1668,1668,1668,1668,0
20230907,171100,93321643,1668,1668,1668,1668,0
20230907,171000,93321643,1668,1668,1668,1668,0
20230907,170900,93321643,1668,1668,1668,1668,0
20230907,170800,93321643,1668,1668,1668,1668,0
20230907,170700,93321643,1668,1668,1668,1668,0
20230907,170600,93321643,1668,1668,1668,1668,0
20230907,170500,93321643,1668,1668,1668,1668,0
20230907,170400,93321643,1668,1668,1668,1668,0
20230907,170300,93321643,1668,1668,1668,1668,0
20230907,170200,93321643,1668,1668,1668,1668,0
20230907,170100,93321643,1668,1668,1668,1668,0
20230907,170000,93321643,1668,1668,1668,1668,0
20230907,165900,93321643,1668,1668,1668,1668,0
20230907,165800,93321643,1668,1668,1668,1668,0
20230907,165700,93321643,1668,1668,1668,1668,0
20230907,165600,93321643,1668,1668,1668,1668,0
20230907,165500,93321643,1668,1668,1668,1668,230
20230907,165400,93321643,1668,1668,1668,1668,0
20230907,165300,93321643,1668,1668,1668,1668,0
20230907,165200,93321643,1668,1668,1668,1668,0
20230907,165100,93321643,1668,1668,1668,1668,0
20230907,165000,93321643,1668,1668,1668,1668,0
20230907,164900,93321643,1668,1668,1668,1668,0
20230907,164800,93321643,1668,1668,1668,1668,0
20230907,164700,93321643,1668,1668,1668,1668,0
20230907,164600,93321643,1668,1668,1668,1668,0
20230907,164500,93321643,1668,1668,1668,1668,0
20230907,164400,93321643,1668,1668,1668,1668,0
20230907,164300,93321643,1668,1668,1668,1668,0
20230907,164200,93321643,1668,1668,1668,1668,0
20230907,164100,93321643,1668,1668,1668,1668,0
20230907,164000,93321643,1668,1668,1668,1668,0
20230907,163900,93321643,1668,1668,1668,1668,0
20230907,163800,93321643,1668,1668,1668,1668,0
20230907,163700,93321643,1668,1668,1668,1668,0
20230907,163600,93321643,1668,1668,1668,1668,0
20230907,163500,93321643,1668,1668,1668,1668,0
20230907,163400,93321643,1668,1668,1668,1668,0
20230907,163300,93321643,1668,1668,1668,1668,0
20230907,163200,93321643,1668,1668,1668,1668,0
20230907,163100,93321643,1668,1668,1668,1668,0
20230907,163000,93321643,1668,1668,1668,1668,0
20230907,162900,93321643,1668,1668,1668,1668,0
20230907,162800,93321643,1668,1668,1668,1668,0
20230907,162700,93321643,1668,1668,1668,1668,0
20230907,162600,93321643,1668,1668,1668,1668,0
20230907,162500,93321643,1668,1668,1668,1668,230
20230907,162400,93321643,1668,1668,1668,1668,0
20230907,162300,93321643,1668,1668,1668,1668,0
20230907,162200,93321643,1668,1668,1668,1668,0
20230907,162100,93321643,1668,1668,1668,1668,0
20230907,162000,93321643,1668,1668,1668,1668,0
20230907,161900,93321643,1668,1668,1668,1668,0
20230907,161800,93321643,1668,1668,1668,1668,0
20230907,161700,93321643,1668,1668,1668,1668,0
20230907,161600,93321643,1668,1668,1668,1668,0
20230907,161500,93321643,1668,1668,1668,1668,0
20230907,161400,93321643,1668,1668,1668,1668,0
20230907,161300,93321643,1668,1668,1668,1668,0
20230907,161200,93321643,1668,1668,1668,1668,0
20230907,161100,93321643,1668,1668,1668,1668,0
20230907,161000,93321643,1668,1668,1668,1668,0
20230907,160900,93321643,1668,1668,1668,1668,0
20230907,160800,93321643,1668,1668,1668,1668,0
20230907,160700,93321643,1668,1668,1668,1668,0
20230907,160600,93321643,1668,1668,1668,1668,0
20230907,160500,93321643,1668,1668,1668,1668,0
20230907,160400,93321643,1668,1668,1668,1668,0
20230907,160300,93321643,1668,1668,1668,1668,0
20230907,160200,93321643,1668,1668,1668,1668,0
20230907,160100,93321643,1668,1668,1668,1668,0
20230907,160000,93321643,1668,1668,1668,1668,0
20230907,155900,93321643,1668,1668,1668,1668,0
20230907,155800,93321643,1668,1668,1668,1668,0
20230907,155700,93321643,1668,1668,1668,1668,0
20230907,155600,93321643,1668,1668,1668,1668,0
20230907,155500,93321643,1668,1668,1668,1668,230
20230907,155400,93321643,1668,1668,1668,1668,0
20230907,155300,93321643,1668,1668,1668,1668,0
20230907,155200,93321643,1668,1668,1668,1668,0
20230907,155100,93321643,1668,1668,1668,1668,0
20230907,155000,93321643,1668,1668,1668,1668,0
20230907,154900,93321643,1668,1668,1668,1668,0
20230907,154800,93321643,1668,1668,1668,1668,0
20230907,154700,93321643,1668,1668,1668,1668,0
20230907,154600,93321643,1668,1668,1668,1668,0
20230907,154500,93321643,1668,1668,1668,1668,0
20230907,154400,93321643,1668,1668,1668,1668,0
20230907,154300,93321643,1668,1668,1668,1668,0
20230907,154200,93321643,1668,1668,1668,1668,0
20230907,154100,93321643,1668,1668,1668,1668,0
20230907,154000,93321643,1668,1668,1668,1668,0
20230907,153900,93321643,1668,1668,1668,1668,0
20230907,153800,93321643,1668,1668,1668,1668,0
20230907,153700,93321643,1668,1668,1668,1668,0
20230907,153600,93321643,1668,1668,1668,1668,0
20230907,153500,93321643,1668,1668,1668,1668,0
20230907,153400,93321643,1668,1668,1668,1668,0
20230907,153300,93321643,1668,1668,1668,1668,0
20230907,153200,93321643,1668,1668,1668,1668,0
20230907,153100,93321643,1668,1668,1668,1668,0
20230907,153000,93321643,1668,1668,1668,1668,230
20230907,152900,92938003,1669,1669,1669,1669,0
20230907,152800,92938003,1669,1669,1669,1669,0
20230907,152700,92938003,1669,1669,1669,1669,0
20230907,152600,92938003,1669,1669,1669,1669,0
20230907,152500,92938003,1669,1669,1669,1669,0
20230907,152400,92938003,1669,1669,1669,1669,0
20230907,152300,92938003,1669,1669,1669,1669,0
20230907,152200,92938003,1669,1669,1669,1669,0
20230907,152100,92938003,1669,1669,1669,1669,0
20230907,152000,92938003,1669,1669,1669,1669,0
20230907,151900,92938003,1669,1669,1669,1669,1
20230907,151800,92936334,1671,1671,1671,1671,5
20230907,151700,92927979,1671,1671,1671,1671,0
20230907,151600,92927979,1671,1671,1671,1668,7
20230907,151500,92916285,1671,1670,1671,1670,2
20230907,151400,92912944,1668,1668,1670,1668,17
20230907,151300,92884586,1671,1668,1671,1668,110
20230907,151200,92701100,1671,1669,1671,1668,157
20230907,151100,92439184,1671,1671,1671,1671,0
20230907,151000,92439184,1671,1671,1671,1671,0
20230907,150900,92439184,1671,1670,1671,1669,5
20230907,150800,92430836,1671,1671,1671,1671,0
20230907,150700,92430836,1671,1670,1671,1669,3014
20230907,150600,87398468,1671,1670,1671,1669,619
20230907,150500,86365154,1671,1671,1671,1671,0
20230907,150400,86365154,1671,1671,1671,1671,0
20230907,150300,86365154,1671,1671,1671,1671,1
20230907,150200,86363483,1670,1670,1670,1670,999
20230907,150100,84695153,1670,1670,1670,1670,0
20230907,150000,84695153,1670,1670,1670,1670,130
20230907,145900,84478053,1670,1670,1676,1670,18
20230907,145800,84447987,1670,1670,1670,1670,3
20230907,145700,84442977,1676,1676,1676,1676,0
20230907,145600,84442977,1676,1676,1676,1676,0
20230907,145500,84442977,1676,1676,1676,1676,0
20230907,145400,84442977,1676,1676,1676,1676,5
20230907,145300,84434597,1676,1676,1676,1676,0
20230907,145200,84434597,1676,1676,1676,1676,1
20230907,145100,84432921,1671,1671,1671,1671,399
20230907,145000,83766192,1675,1675,1675,1675,0
20230907,144900,83766192,1675,1675,1675,1675,0
20230907,144800,83766192,1675,1675,1675,1675,0
20230907,144700,83766192,1675,1675,1675,1675,0
20230907,144600,83766192,1675,1675,1675,1675,1
20230907,144500,83764517,1671,1671,1671,1671,1
20230907,144400,83762846,1676,1676,1676,1676,0
20230907,144300,83762846,1676,1676,1676,1676,0
20230907,144200,83762846,1676,1676,1676,1676,100
20230907,144100,83595246,1678,1678,1678,1678,0
20230907,144000,83595246,1678,1678,1678,1678,0
20230907,143900,83595246,1678,1678,1678,1678,0
20230907,143800,83595246,1678,1678,1678,1678,0
20230907,143700,83595246,1678,1678,1678,1678,0
20230907,143600,83595246,1678,1678,1678,1678,0
20230907,143500,83595246,1678,1678,1678,1678,0
20230907,143400,83595246,1678,1678,1678,1678,0
20230907,143300,83595246,1678,1678,1678,1678,0
20230907,143200,83595246,1678,1670,1678,1670,21
20230907,143100,83560168,1679,1679,1679,1679,1
20230907,143000,83558489,1670,1671,1671,1670,1669
20230907,142900,80770409,1672,1672,1672,1672,517
20230907,142800,79905985,1679,1679,1679,1679,0
20230907,142700,79905985,1679,1679,1679,1679,1
20230907,142600,79904306,1672,1672,1672,1672,185
20230907,142500,79594986,1679,1679,1679,1679,0
20230907,142400,79594986,1679,1679,1679,1679,83
20230907,142300,79455629,1679,1679,1679,1679,0
20230907,142200,79455629,1679,1679,1679,1679,0
20230907,142100,79455629,1679,1679,1679,1679,1
20230907,142000,79453950,1672,1674,1674,1672,776
20230907,141900,78155648,1675,1675,1675,1675,0
20230907,141800,78155648,1675,1675,1675,1675,0
20230907,141700,78155648,1675,1675,1675,1675,2499
20230907,141600,73969823,1676,1679,1679,1676,4560
20230907,141500,66323614,1680,1680,1680,1680,0
20230907,141400,66323614,1680,1680,1680,1680,0
20230907,141300,66323614,1680,1680,1680,1680,0
20230907,141200,66323614,1680,1680,1680,1680,0
20230907,141100,66323614,1680,1680,1680,1680,40
20230907,141000,66256414,1678,1678,1678,1678,0
20230907,140900,66256414,1678,1678,1678,1678,0
20230907,140800,66256414,1678,1678,1678,1678,0
20230907,140700,66256414,1678,1678,1678,1678,0
20230907,140600,66256414,1678,1678,1678,1678,0
20230907,140500,66256414,1678,1678,1678,1678,50
20230907,140400,66172514,1678,1678,1678,1678,0
20230907,140300,66172514,1678,1678,1678,1678,0
20230907,140200,66172514,1678,1678,1678,1678,20
20230907,140100,66138954,1681,1681,1681,1681,2
20230907,140000,66135592,1678,1678,1678,1678,50
20230907,135900,66051692,1681,1681,1681,1681,0
20230907,135800,66051692,1681,1681,1681,1681,0
20230907,135700,66051692,1681,1680,1681,1680,450
20230907,135600,65295488,1678,1678,1678,1678,0
20230907,135500,65295488,1678,1678,1678,1678,0
20230907,135400,65295488,1678,1678,1678,1678,0
20230907,135300,65295488,1678,1678,1678,1678,0
20230907,135200,65295488,1678,1678,1678,1678,0
20230907,135100,65295488,1678,1678,1678,1678,0
20230907,135000,65295488,1678,1678,1678,1678,0
20230907,134900,65295488,1678,1678,1678,1678,0
20230907,134800,65295488,1678,1678,1678,1678,0
20230907,134700,65295488,1678,1678,1678,1678,0
20230907,134600,65295488,1678,1678,1678,1678,0
20230907,134500,65295488,1678,1678,1678,1678,0
20230907,134400,65295488,1678,1678,1678,1678,0
20230907,134300,65295488,1678,1678,1678,1678,805
20230907,134200,63944698,1681,1681,1681,1681,0
20230907,134100,63944698,1681,1681,1681,1681,0
20230907,134000,63944698,1681,1681,1681,1681,0
20230907,133900,63944698,1681,1681,1681,1681,0
20230907,133800,63944698,1681,1681,1681,1681,0
20230907,133700,63944698,1681,1681,1681,1681,0
20230907,133600,63944698,1681,1681,1681,1681,0
20230907,133500,63944698,1681,1681,1681,1681,0
20230907,133400,63944698,1681,1681,1681,1681,1191
20230907,133300,61942627,1678,1678,1678,1678,0
20230907,133200,61942627,1678,1678,1678,1678,0
20230907,133100,61942627,1678,1678,1678,1678,0
20230907,133000,61942627,1678,1678,1678,1678,0
20230907,132900,61942627,1678,1678,1678,1678,0
20230907,132800,61942627,1678,1678,1678,1678,0
20230907,132700,61942627,1678,1678,1678,1678,0
20230907,132600,61942627,1678,1678,1678,1678,20
20230907,132500,61909067,1678,1678,1678,1678,0
20230907,132400,61909067,1678,1678,1678,1678,0
20230907,132300,61909067,1678,1678,1678,1678,1
20230907,132200,61907389,1678,1678,1678,1678,56
20230907,132100,61813421,1680,1680,1680,1680,0
20230907,132000,61813421,1680,1680,1680,1680,0
20230907,131900,61813421,1680,1680,1680,1680,0
20230907,131800,61813421,1680,1680,1680,1680,0
20230907,131700,61813421,1680,1680,1680,1680,0
20230907,131600,61813421,1680,1680,1680,1680,3
20230907,131500,61808381,1680,1680,1680,1680,0
20230907,131400,61808381,1680,1680,1680,1680,0
20230907,131300,61808381,1680,1680,1680,1680,0
20230907,131200,61808381,1680,1680,1680,1680,0
20230907,131100,61808381,1680,1680,1680,1680,11
20230907,131000,61789901,1677,1677,1677,1677,0
20230907,130900,61789901,1677,1677,1677,1677,10
20230907,130800,61773131,1680,1680,1680,1680,222
20230907,130700,61400171,1680,1680,1680,1680,0
20230907,130600,61400171,1680,1680,1680,1680,0
20230907,130500,61400171,1680,1680,1680,1680,0
20230907,130400,61400171,1680,1680,1680,1680,0
20230907,130300,61400171,1680,1680,1680,1680,0
20230907,130200,61400171,1680,1680,1680,1680,0
20230907,130100,61400171,1680,1680,1680,1680,0
20230907,130000,61400171,1680,1680,1680,1680,0
20230907,125900,61400171,1680,1680,1680,1680,280
20230907,125800,60929771,1680,1680,1680,1680,100
20230907,125700,60761771,1680,1680,1680,1680,0
20230907,125600,60761771,1680,1680,1680,1680,0
20230907,125500,60761771,1680,1680,1680,1680,5
20230907,125400,60753371,1680,1680,1680,1680,0
20230907,125300,60753371,1680,1680,1680,1680,0
20230907,125200,60753371,1680,1680,1680,1680,0
20230907,125100,60753371,1680,1680,1680,1680,0
20230907,125000,60753371,1680,1680,1680,1680,0
20230907,124900,60753371,1680,1680,1680,1680,1
20230907,124800,60751691,1678,1678,1678,1678,0
20230907,124700,60751691,1678,1678,1678,1678,0
20230907,124600,60751691,1678,1678,1678,1678,0
20230907,124500,60751691,1678,1678,1678,1678,0
20230907,124400,60751691,1678,1679,1679,1678,4
20230907,124300,60744977,1680,1680,1680,1680,0
20230907,124200,60744977,1680,1680,1680,1680,0
20230907,124100,60744977,1680,1680,1680,1680,0
20230907,124000,60744977,1680,1680,1680,1680,0
20230907,123900,60744977,1680,1680,1680,1680,0
20230907,123800,60744977,1680,1680,1680,1680,0
20230907,123700,60744977,1680,1680,1680,1680,0
20230907,123600,60744977,1680,1680,1680,1680,5
20230907,123500,60736577,1680,1680,1680,1680,0
20230907,123400,60736577,1680,1680,1680,1680,0
20230907,123300,60736577,1680,1680,1680,1680,0
20230907,123200,60736577,1680,1680,1680,1680,1
20230907,123100,60734897,1682,1682,1682,1682,0
20230907,123000,60734897,1682,1682,1682,1682,0
20230907,122900,60734897,1682,1682,1682,1682,0
20230907,122800,60734897,1682,1682,1682,1682,0
20230907,122700,60734897,1682,1682,1682,1682,0
20230907,122600,60734897,1682,1682,1682,1682,0
20230907,122500,60734897,1682,1682,1682,1682,0
20230907,122400,60734897,1682,1682,1682,1682,0
20230907,122300,60734897,1682,1682,1682,1682,1
20230907,122200,60733215,1685,1685,1685,1685,0
20230907,122100,60733215,1685,1685,1685,1685,0
20230907,122000,60733215,1685,1685,1685,1685,0
20230907,121900,60733215,1685,1685,1685,1685,0
20230907,121800,60733215,1685,1685,1685,1685,0
20230907,121700,60733215,1685,1685,1685,1685,1
20230907,121600,60731530,1680,1680,1680,1680,0
20230907,121500,60731530,1680,1680,1680,1680,0
20230907,121400,60731530,1680,1680,1680,1680,0
20230907,121300,60731530,1680,1682,1682,1680,66
20230907,121200,60620639,1682,1682,1682,1682,5
20230907,121100,60612229,1685,1685,1685,1685,0
20230907,121000,60612229,1685,1685,1685,1685,0
20230907,120900,60612229,1685,1685,1685,1685,0
20230907,120800,60612229,1685,1685,1685,1685,0
20230907,120700,60612229,1685,1685,1685,1685,0
20230907,120600,60612229,1685,1685,1685,1685,0
20230907,120500,60612229,1685,1685,1685,1685,0
20230907,120400,60612229,1685,1685,1685,1685,0
20230907,120300,60612229,1685,1685,1685,1685,0
20230907,120200,60612229,1685,1685,1685,1685,0
20230907,120100,60612229,1685,1685,1685,1685,0
20230907,120000,60612229,1685,1685,1685,1685,0
20230907,115900,60612229,1685,1685,1685,1685,0
20230907,115800,60612229,1685,1685,1685,1685,0
20230907,115700,60612229,1685,1685,1685,1685,0
20230907,115600,60612229,1685,1685,1685,1685,2
20230907,115500,60608859,1679,1679,1679,1679,0
20230907,115400,60608859,1679,1677,1679,1677,14
20230907,115300,60585379,1679,1679,1679,1679,0
20230907,115200,60585379,1679,1679,1679,1679,86
20230907,115100,60440985,1679,1679,1679,1679,0
20230907,115000,60440985,1679,1679,1679,1679,0
20230907,114900,60440985,1679,1679,1679,1679,0
20230907,114800,60440985,1679,1679,1679,1679,0
20230907,114700,60440985,1679,1679,1679,1679,50
20230907,114600,60357035,1675,1675,1675,1675,0
20230907,114500,60357035,1675,1675,1675,1675,0
20230907,114400,60357035,1675,1675,1675,1675,0
20230907,114300,60357035,1675,1675,1675,1675,0
20230907,114200,60357035,1675,1675,1675,1675,0
20230907,114100,60357035,1675,1675,1675,1675,0
20230907,114000,60357035,1675,1675,1675,1675,0
20230907,113900,60357035,1675,1675,1675,1675,0
20230907,113800,60357035,1675,1675,1675,1675,0
20230907,113700,60357035,1675,1675,1675,1675,147
20230907,113600,60110810,1675,1675,1675,1675,0
20230907,113500,60110810,1675,1675,1675,1675,0
20230907,113400,60110810,1675,1675,1675,1675,0
20230907,113300,60110810,1675,1675,1675,1675,382
20230907,113200,59470960,1675,1675,1675,1675,0
20230907,113100,59470960,1675,1677,1677,1675,1139
20230907,113000,57562577,1686,1686,1686,1686,0
20230907,112900,57562577,1686,1686,1686,1686,0
20230907,112800,57562577,1686,1686,1686,1686,0
20230907,112700,57562577,1686,1686,1686,1686,0
20230907,112600,57562577,1686,1686,1686,1686,0
20230907,112500,57562577,1686,1686,1686,1686,0
20230907,112400,57562577,1686,1686,1686,1686,0
20230907,112300,57562577,1686,1686,1686,1686,0
20230907,112200,57562577,1686,1686,1686,1686,0
20230907,112100,57562577,1686,1686,1686,1686,0
20230907,112000,57562577,1686,1686,1686,1686,0
20230907,111900,57562577,1686,1686,1686,1686,0
20230907,111800,57562577,1686,1686,1686,1686,0
20230907,111700,57562577,1686,1686,1686,1686,50
20230907,111600,57478277,1677,1678,1678,1677,160
20230907,111500,57209937,1679,1679,1679,1679,0
20230907,111400,57209937,1679,1679,1679,1679,0
20230907,111300,57209937,1679,1679,1679,1679,280
20230907,111200,56739817,1695,1680,1695,1680,31
20230907,111100,56687335,1680,1680,1680,1680,0
20230907,111000,56687335,1680,1680,1680,1680,0
20230907,110900,56687335,1680,1680,1680,1680,900
20230907,110800,55175335,1679,1679,1679,1679,0
20230907,110700,55175335,1679,1679,1679,1679,30
20230907,110600,55124965,1680,1680,1680,1680,10
20230907,110500,55108165,1680,1680,1680,1680,30
20230907,110400,55057765,1680,1680,1680,1680,0
20230907,110300,55057765,1680,1680,1680,1680,200
20230907,110200,54721765,1680,1680,1680,1680,0
20230907,110100,54721765,1680,1680,1680,1680,40
20230907,110000,54654565,1680,1680,1680,1680,0
20230907,105900,54654565,1680,1680,1680,1680,0
20230907,105800,54654565,1680,1680,1680,1680,0
20230907,105700,54654565,1680,1680,1680,1680,0
20230907,105600,54654565,1680,1680,1680,1680,0
20230907,105500,54654565,1680,1680,1680,1680,1
20230907,105400,54652885,1680,1680,1680,1680,0
20230907,105300,54652885,1680,1680,1680,1680,0
20230907,105200,54652885,1680,1680,1680,1680,0
20230907,105100,54652885,1680,1680,1680,1680,0
20230907,105000,54652885,1680,1680,1680,1680,0
20230907,104900,54652885,1680,1680,1680,1680,100
20230907,104800,54484885,1680,1679,1680,1679,1192
20230907,104700,52483294,1679,1679,1679,1679,0
20230907,104600,52483294,1679,1679,1679,1679,1
20230907,104500,52481615,1675,1676,1676,1675,4110
20230907,104400,45596370,1676,1676,1676,1675,1660
20230907,104300,42815166,1680,1680,1680,1680,0
20230907,104200,42815166,1680,1680,1680,1680,0
20230907,104100,42815166,1680,1680,1680,1680,0
20230907,104000,42815166,1680,1680,1680,1680,0
20230907,103900,42815166,1680,1680,1680,1680,0
20230907,103800,42815166,1680,1680,1680,1680,0
20230907,103700,42815166,1680,1680,1680,1680,0
20230907,103600,42815166,1680,1680,1680,1680,0
20230907,103500,42815166,1680,1680,1680,1680,0
20230907,103400,42815166,1680,1677,1680,1675,5452
20230907,103300,33680771,1678,1681,1681,1678,6354
20230907,103200,23007672,1682,1682,1682,1682,0
20230907,103100,23007672,1682,1683,1683,1682,1847
20230907,103000,19900888,1683,1683,1683,1683,2
20230907,102900,19897522,1686,1686,1686,1686,0
20230907,102800,19897522,1686,1686,1686,1686,75
20230907,102700,19771072,1686,1686,1686,1686,0
20230907,102600,19771072,1686,1686,1686,1686,0
20230907,102500,19771072,1686,1686,1686,1686,25
20230907,102400,19728922,1694,1694,1694,1694,1
20230907,102300,19727228,1694,1694,1694,1694,0
20230907,102200,19727228,1694,1694,1694,1694,0
20230907,102100,19727228,1694,1694,1694,1694,0
20230907,102000,19727228,1694,1694,1694,1694,2
20230907,101900,19723840,1687,1687,1687,1687,0
20230907,101800,19723840,1687,1687,1687,1687,0
20230907,101700,19723840,1687,1687,1687,1687,1000
20230907,101600,18036840,1687,1687,1687,1687,2
20230907,101500,18033466,1686,1686,1686,1686,400
20230907,101400,17359066,1686,1686,1686,1686,0
20230907,101300,17359066,1686,1686,1686,1686,0
20230907,101200,17359066,1686,1686,1686,1686,1
20230907,101100,17357380,1683,1683,1683,1683,73
20230907,101000,17234521,1683,1683,1683,1683,1700
20230907,100900,14373421,1682,1682,1682,1682,0
20230907,100800,14373421,1682,1682,1682,1682,0
20230907,100700,14373421,1682,1683,1683,1682,1158
20230907,100600,12424519,1686,1686,1686,1686,0
20230907,100500,12424519,1686,1686,1686,1686,0
20230907,100400,12424519,1686,1686,1686,1686,0
20230907,100300,12424519,1686,1686,1686,1686,0
20230907,100200,12424519,1686,1683,1686,1683,44
20230907,100100,12350455,1683,1687,1687,1683,2286
20230907,100000,8500115,1687,1687,1687,1687,0
20230907,095900,8500115,1687,1687,1687,1687,0
20230907,095800,8500115,1687,1687,1687,1687,11
20230907,095700,8481558,1690,1690,1690,1690,1
20230907,095600,8479868,1688,1688,1688,1688,0
20230907,095500,8479868,1688,1688,1688,1688,0
20230907,095400,8479868,1688,1688,1688,1688,658
20230907,095300,7369164,1690,1690,1690,1690,0
20230907,095200,7369164,1690,1690,1690,1690,0
20230907,095100,7369164,1690,1690,1690,1690,0
20230907,095000,7369164,1690,1690,1690,1690,0
20230907,094900,7369164,1690,1690,1690,1690,0
20230907,094800,7369164,1690,1696,1696,1690,241
20230907,094700,6961633,1696,1696,1696,1696,0
20230907,094600,6961633,1696,1696,1696,1696,0
20230907,094500,6961633,1696,1696,1696,1696,0
20230907,094400,6961633,1696,1696,1696,1696,1
20230907,094300,6959937,1691,1691,1696,1691,14
20230907,094200,6936258,1691,1691,1691,1691,10
20230907,094100,6919348,1697,1697,1697,1691,61
20230907,094000,6815837,1700,1700,1700,1700,0
20230907,093900,6815837,1700,1700,1700,1700,176
20230907,093800,6516637,1701,1700,1701,1700,62
20230907,093700,6411181,1700,1694,1701,1694,139
20230907,093600,6175176,1695,1695,1695,1695,0
20230907,093500,6175176,1695,1693,1695,1693,47
20230907,093400,6095565,1688,1693,1694,1688,9
20230907,093300,6080357,1688,1689,1689,1688,200
20230907,093200,5742754,1694,1693,1694,1693,8
20230907,093100,5729204,1692,1693,1693,1692,66
20230907,093000,5617518,1694,1695,1695,1694,7
20230907,092900,5605658,1688,1689,1689,1688,177
20230907,092800,5306819,1695,1695,1695,1695,0
20230907,092700,5306819,1695,1695,1695,1695,1
20230907,092600,5305124,1696,1696,1696,1696,0
20230907,092500,5305124,1696,1696,1696,1696,0
20230907,092400,5305124,1696,1690,1696,1689,101
20230907,092300,5134453,1690,1690,1690,1690,25
20230907,092200,5092203,1689,1689,1689,1689,10
20230907,092100,5075313,1698,1698,1698,1698,0
20230907,092000,5075313,1698,1698,1698,1698,0
20230907,091900,5075313,1698,1698,1698,1698,0
20230907,091800,5075313,1698,1698,1698,1698,0
20230907,091700,5075313,1698,1698,1698,1698,100
20230907,091600,4905513,1699,1698,1699,1698,100
20230907,091500,4735614,1699,1699,1699,1699,0
20230907,091400,4735614,1699,1699,1699,1699,0
20230907,091300,4735614,1699,1699,1699,1699,0
20230907,091200,4735614,1699,1699,1699,1699,0
20230907,091100,4735614,1699,1699,1699,1699,1
20230907,091000,4733915,1695,1695,1695,1695,33
20230907,090900,4677980,1699,1699,1699,1699,1
20230907,090800,4676281,1699,1699,1699,1699,1
20230907,090700,4674582,1695,1695,1695,1695,0
20230907,090600,4674582,1695,1695,1695,1695,0
20230907,090500,4674582,1695,1695,1695,1695,524
20230907,090400,3786402,1684,1685,1685,1684,545
20230907,090300,2868567,1685,1685,1685,1685,0
20230907,090200,2868567,1685,1685,1685,1685,699
20230907,090100,1690752,1700,1700,1700,1700,0
20230907,090000,1690752,1700,1684,1700,1684,1004