KissMeData/013360/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185300,598885149,1705,1705,1705,1705,1340
20230908,185200,598885149,1705,1705,1705,1705,0
20230908,185100,598885149,1705,1705,1705,1705,0
20230908,185000,598885149,1705,1705,1705,1705,0
20230908,184900,598885149,1705,1705,1705,1705,0
20230908,184800,598885149,1705,1705,1705,1705,0
20230908,184700,598885149,1705,1705,1705,1705,0
20230908,184600,598885149,1705,1705,1705,1705,0
20230908,184500,598885149,1705,1705,1705,1705,0
20230908,184400,598885149,1705,1705,1705,1705,0
20230908,184300,598885149,1705,1705,1705,1705,0
20230908,184200,598885149,1705,1705,1705,1705,0
20230908,184100,598885149,1705,1705,1705,1705,0
20230908,184000,598885149,1705,1705,1705,1705,0
20230908,183900,598885149,1705,1705,1705,1705,0
20230908,183800,598885149,1705,1705,1705,1705,0
20230908,183700,598885149,1705,1705,1705,1705,0
20230908,183600,598885149,1705,1705,1705,1705,0
20230908,183500,598885149,1705,1705,1705,1705,0
20230908,183400,598885149,1705,1705,1705,1705,0
20230908,183300,598885149,1705,1705,1705,1705,0
20230908,183200,598885149,1705,1705,1705,1705,0
20230908,183100,598885149,1705,1705,1705,1705,0
20230908,183000,598885149,1705,1705,1705,1705,0
20230908,182900,598885149,1705,1705,1705,1705,0
20230908,182800,598885149,1705,1705,1705,1705,0
20230908,182700,598885149,1705,1705,1705,1705,0
20230908,182600,598885149,1705,1705,1705,1705,0
20230908,182500,598885149,1705,1705,1705,1705,0
20230908,182400,598885149,1705,1705,1705,1705,0
20230908,182300,598885149,1705,1705,1705,1705,1340
20230908,182200,598885149,1705,1705,1705,1705,0
20230908,182100,598885149,1705,1705,1705,1705,0
20230908,182000,598885149,1705,1705,1705,1705,0
20230908,181900,598885149,1705,1705,1705,1705,0
20230908,181800,598885149,1705,1705,1705,1705,0
20230908,181700,598885149,1705,1705,1705,1705,0
20230908,181600,598885149,1705,1705,1705,1705,0
20230908,181500,598885149,1705,1705,1705,1705,0
20230908,181400,598885149,1705,1705,1705,1705,0
20230908,181300,598885149,1705,1705,1705,1705,0
20230908,181200,598885149,1705,1705,1705,1705,0
20230908,181100,598885149,1705,1705,1705,1705,0
20230908,181000,598885149,1705,1705,1705,1705,0
20230908,180900,598885149,1705,1705,1705,1705,0
20230908,180800,598885149,1705,1705,1705,1705,0
20230908,180700,598885149,1705,1705,1705,1705,0
20230908,180600,598885149,1705,1705,1705,1705,0
20230908,180500,598885149,1705,1705,1705,1705,0
20230908,180400,598885149,1705,1705,1705,1705,0
20230908,180300,598885149,1705,1705,1705,1705,0
20230908,180200,598885149,1705,1705,1705,1705,0
20230908,180100,598885149,1705,1705,1705,1705,0
20230908,180000,598885149,1705,1705,1705,1705,0
20230908,175900,598885149,1705,1705,1705,1705,0
20230908,175800,598885149,1705,1705,1705,1705,0
20230908,175700,598885149,1705,1705,1705,1705,0
20230908,175600,598885149,1705,1705,1705,1705,0
20230908,175500,598885149,1705,1705,1705,1705,0
20230908,175400,598885149,1705,1705,1705,1705,0
20230908,175300,598885149,1705,1705,1705,1705,1340
20230908,175200,598885149,1705,1705,1705,1705,0
20230908,175100,598885149,1705,1705,1705,1705,0
20230908,175000,598885149,1705,1705,1705,1705,0
20230908,174900,598885149,1705,1705,1705,1705,0
20230908,174800,598885149,1705,1705,1705,1705,0
20230908,174700,598885149,1705,1705,1705,1705,0
20230908,174600,598885149,1705,1705,1705,1705,0
20230908,174500,598885149,1705,1705,1705,1705,0
20230908,174400,598885149,1705,1705,1705,1705,0
20230908,174300,598885149,1705,1705,1705,1705,0
20230908,174200,598885149,1705,1705,1705,1705,0
20230908,174100,598885149,1705,1705,1705,1705,0
20230908,174000,598885149,1705,1705,1705,1705,0
20230908,173900,598885149,1705,1705,1705,1705,0
20230908,173800,598885149,1705,1705,1705,1705,0
20230908,173700,598885149,1705,1705,1705,1705,0
20230908,173600,598885149,1705,1705,1705,1705,0
20230908,173500,598885149,1705,1705,1705,1705,0
20230908,173400,598885149,1705,1705,1705,1705,0
20230908,173300,598885149,1705,1705,1705,1705,0
20230908,173200,598885149,1705,1705,1705,1705,0
20230908,173100,598885149,1705,1705,1705,1705,0
20230908,173000,598885149,1705,1705,1705,1705,0
20230908,172900,598885149,1705,1705,1705,1705,0
20230908,172800,598885149,1705,1705,1705,1705,0
20230908,172700,598885149,1705,1705,1705,1705,0
20230908,172600,598885149,1705,1705,1705,1705,0
20230908,172500,598885149,1705,1705,1705,1705,0
20230908,172400,598885149,1705,1705,1705,1705,0
20230908,172300,598885149,1705,1705,1705,1705,1340
20230908,172200,598885149,1705,1705,1705,1705,0
20230908,172100,598885149,1705,1705,1705,1705,0
20230908,172000,598885149,1705,1705,1705,1705,0
20230908,171900,598885149,1705,1705,1705,1705,0
20230908,171800,598885149,1705,1705,1705,1705,0
20230908,171700,598885149,1705,1705,1705,1705,0
20230908,171600,598885149,1705,1705,1705,1705,0
20230908,171500,598885149,1705,1705,1705,1705,0
20230908,171400,598885149,1705,1705,1705,1705,0
20230908,171300,598885149,1705,1705,1705,1705,0
20230908,171200,598885149,1705,1705,1705,1705,0
20230908,171100,598885149,1705,1705,1705,1705,0
20230908,171000,598885149,1705,1705,1705,1705,0
20230908,170900,598885149,1705,1705,1705,1705,0
20230908,170800,598885149,1705,1705,1705,1705,0
20230908,170700,598885149,1705,1705,1705,1705,0
20230908,170600,598885149,1705,1705,1705,1705,0
20230908,170500,598885149,1705,1705,1705,1705,0
20230908,170400,598885149,1705,1705,1705,1705,0
20230908,170300,598885149,1705,1705,1705,1705,0
20230908,170200,598885149,1705,1705,1705,1705,0
20230908,170100,598885149,1705,1705,1705,1705,0
20230908,170000,598885149,1705,1705,1705,1705,0
20230908,165900,598885149,1705,1705,1705,1705,0
20230908,165800,598885149,1705,1705,1705,1705,0
20230908,165700,598885149,1705,1705,1705,1705,0
20230908,165600,598885149,1705,1705,1705,1705,0
20230908,165500,598885149,1705,1705,1705,1705,0
20230908,165400,598885149,1705,1705,1705,1705,0
20230908,165300,598885149,1705,1705,1705,1705,1340
20230908,165200,598885149,1705,1705,1705,1705,0
20230908,165100,598885149,1705,1705,1705,1705,0
20230908,165000,598885149,1705,1705,1705,1705,0
20230908,164900,598885149,1705,1705,1705,1705,0
20230908,164800,598885149,1705,1705,1705,1705,0
20230908,164700,598885149,1705,1705,1705,1705,0
20230908,164600,598885149,1705,1705,1705,1705,0
20230908,164500,598885149,1705,1705,1705,1705,0
20230908,164400,598885149,1705,1705,1705,1705,0
20230908,164300,598885149,1705,1705,1705,1705,0
20230908,164200,598885149,1705,1705,1705,1705,0
20230908,164100,598885149,1705,1705,1705,1705,0
20230908,164000,598885149,1705,1705,1705,1705,0
20230908,163900,598885149,1705,1705,1705,1705,0
20230908,163800,598885149,1705,1705,1705,1705,0
20230908,163700,598885149,1705,1705,1705,1705,0
20230908,163600,598885149,1705,1705,1705,1705,0
20230908,163500,598885149,1705,1705,1705,1705,0
20230908,163400,598885149,1705,1705,1705,1705,0
20230908,163300,598885149,1705,1705,1705,1705,0
20230908,163200,598885149,1705,1705,1705,1705,0
20230908,163100,598885149,1705,1705,1705,1705,0
20230908,163000,598885149,1705,1705,1705,1705,0
20230908,162900,598885149,1705,1705,1705,1705,0
20230908,162800,598885149,1705,1705,1705,1705,0
20230908,162700,598885149,1705,1705,1705,1705,0
20230908,162600,598885149,1705,1705,1705,1705,0
20230908,162500,598885149,1705,1705,1705,1705,0
20230908,162400,598885149,1705,1705,1705,1705,0
20230908,162300,598885149,1705,1705,1705,1705,1340
20230908,162200,598885149,1705,1705,1705,1705,0
20230908,162100,598885149,1705,1705,1705,1705,0
20230908,162000,598885149,1705,1705,1705,1705,0
20230908,161900,598885149,1705,1705,1705,1705,0
20230908,161800,598885149,1705,1705,1705,1705,0
20230908,161700,598885149,1705,1705,1705,1705,0
20230908,161600,598885149,1705,1705,1705,1705,0
20230908,161500,598885149,1705,1705,1705,1705,0
20230908,161400,598885149,1705,1705,1705,1705,0
20230908,161300,598885149,1705,1705,1705,1705,0
20230908,161200,598885149,1705,1705,1705,1705,0
20230908,161100,598885149,1705,1705,1705,1705,0
20230908,161000,598885149,1705,1705,1705,1705,0
20230908,160900,598885149,1705,1705,1705,1705,0
20230908,160800,598885149,1705,1705,1705,1705,0
20230908,160700,598885149,1705,1705,1705,1705,0
20230908,160600,598885149,1705,1705,1705,1705,0
20230908,160500,598885149,1705,1705,1705,1705,0
20230908,160400,598885149,1705,1705,1705,1705,0
20230908,160300,598885149,1705,1705,1705,1705,0
20230908,160200,598885149,1705,1705,1705,1705,0
20230908,160100,598885149,1705,1705,1705,1705,0
20230908,160000,598885149,1705,1705,1705,1705,0
20230908,155900,598885149,1705,1705,1705,1705,0
20230908,155800,598885149,1705,1705,1705,1705,0
20230908,155700,598885149,1705,1705,1705,1705,0
20230908,155600,598885149,1705,1705,1705,1705,0
20230908,155500,598885149,1705,1705,1705,1705,0
20230908,155400,598885149,1705,1705,1705,1705,0
20230908,155300,598885149,1705,1705,1705,1705,1340
20230908,155200,598885149,1705,1705,1705,1705,0
20230908,155100,598885149,1705,1705,1705,1705,0
20230908,155000,598885149,1705,1705,1705,1705,0
20230908,154900,598885149,1705,1705,1705,1705,0
20230908,154800,598885149,1705,1705,1705,1705,0
20230908,154700,598885149,1705,1705,1705,1705,0
20230908,154600,598885149,1705,1705,1705,1705,0
20230908,154500,598885149,1705,1705,1705,1705,0
20230908,154400,598885149,1705,1705,1705,1705,0
20230908,154300,598885149,1705,1705,1705,1705,0
20230908,154200,598885149,1705,1705,1705,1705,0
20230908,154100,598885149,1705,1705,1705,1705,0
20230908,154000,598885149,1705,1705,1705,1705,0
20230908,153900,598885149,1705,1705,1705,1705,0
20230908,153800,598885149,1705,1705,1705,1705,0
20230908,153700,598885149,1705,1705,1705,1705,0
20230908,153600,598885149,1705,1705,1705,1705,0
20230908,153500,598885149,1705,1705,1705,1705,0
20230908,153400,598885149,1705,1705,1705,1705,0
20230908,153300,598885149,1705,1705,1705,1705,0
20230908,153200,598885149,1705,1705,1705,1705,0
20230908,153100,598885149,1705,1705,1705,1705,0
20230908,153000,598885149,1705,1705,1705,1705,1340
20230908,152900,596600449,1696,1696,1696,1696,0
20230908,152800,596600449,1696,1696,1696,1696,0
20230908,152700,596600449,1696,1696,1696,1696,0
20230908,152600,596600449,1696,1696,1696,1696,0
20230908,152500,596600449,1696,1696,1696,1696,0
20230908,152400,596600449,1696,1696,1696,1696,0
20230908,152300,596600449,1696,1696,1696,1696,0
20230908,152200,596600449,1696,1696,1696,1696,0
20230908,152100,596600449,1696,1696,1696,1696,0
20230908,152000,596600449,1696,1696,1696,1696,0
20230908,151900,596600449,1696,1696,1696,1696,2
20230908,151800,596597057,1700,1700,1700,1700,0
20230908,151700,596597057,1700,1700,1700,1700,1603
20230908,151600,593871957,1700,1704,1704,1700,280
20230908,151500,593394861,1700,1700,1700,1700,0
20230908,151400,593394861,1700,1700,1700,1700,0
20230908,151300,593394861,1700,1700,1700,1700,0
20230908,151200,593394861,1700,1700,1700,1700,1000
20230908,151100,591694861,1704,1704,1704,1704,0
20230908,151000,591694861,1704,1703,1704,1703,235
20230908,150900,591294606,1703,1703,1703,1703,63
20230908,150800,591187317,1703,1703,1703,1703,1
20230908,150700,591185614,1703,1700,1703,1700,402
20230908,150600,590501608,1694,1694,1694,1694,0
20230908,150500,590501608,1694,1698,1702,1694,1578
20230908,150400,587824306,1700,1700,1700,1700,0
20230908,150300,587824306,1700,1700,1700,1700,38
20230908,150200,587759706,1689,1689,1689,1689,0
20230908,150100,587759706,1689,1689,1689,1689,0
20230908,150000,587759706,1689,1689,1689,1689,0
20230908,145900,587759706,1689,1689,1689,1689,0
20230908,145800,587759706,1689,1689,1689,1689,600
20230908,145700,586746306,1689,1690,1690,1689,3899
20230908,145600,580159807,1689,1691,1691,1689,1432
20230908,145500,577739618,1691,1692,1692,1690,6074
20230908,145400,567462670,1704,1699,1704,1691,3115
20230908,145300,562172497,1699,1701,1701,1699,91
20230908,145200,562017886,1701,1704,1704,1701,1428
20230908,145100,559588444,1705,1705,1705,1705,0
20230908,145000,559588444,1705,1705,1705,1705,50
20230908,144900,559503194,1706,1706,1706,1706,1000
20230908,144800,557797194,1706,1705,1706,1705,1000
20230908,144700,556091195,1703,1703,1703,1703,0
20230908,144600,556091195,1703,1703,1703,1703,10
20230908,144500,556074165,1706,1706,1706,1706,1000
20230908,144400,554368165,1706,1706,1706,1706,0
20230908,144300,554368165,1706,1706,1706,1706,0
20230908,144200,554368165,1706,1703,1706,1703,1312
20230908,144100,552130613,1702,1702,1702,1702,544
20230908,144000,551204725,1702,1706,1706,1702,656
20230908,143900,550087693,1706,1706,1706,1706,0
20230908,143800,550087693,1706,1699,1706,1698,1951
20230908,143700,546772758,1706,1706,1706,1706,1
20230908,143600,546771052,1699,1699,1699,1699,326
20230908,143500,546217178,1698,1699,1699,1698,34
20230908,143400,546159422,1707,1707,1707,1707,3
20230908,143300,546154301,1707,1707,1707,1707,1
20230908,143200,546152594,1708,1708,1708,1708,1
20230908,143100,546150886,1699,1699,1699,1699,1
20230908,143000,546149187,1709,1709,1709,1709,0
20230908,142900,546149187,1709,1709,1709,1709,30
20230908,142800,546097917,1710,1695,1710,1695,1318
20230908,142700,543857588,1695,1696,1696,1695,109
20230908,142600,543672829,1696,1692,1696,1689,232
20230908,142500,543280842,1691,1692,1692,1691,2
20230908,142400,543277459,1690,1692,1692,1689,1730
20230908,142300,540353715,1693,1698,1698,1693,2170
20230908,142200,536675836,1698,1700,1700,1698,70
20230908,142100,536556880,1700,1698,1700,1698,49
20230908,142000,536473675,1698,1702,1702,1698,487
20230908,141900,535645878,1707,1702,1707,1701,501
20230908,141800,534793571,1708,1708,1708,1708,10
20230908,141700,534776491,1702,1703,1703,1702,239
20230908,141600,534369609,1708,1708,1708,1708,500
20230908,141500,533515609,1713,1713,1713,1713,0
20230908,141400,533515609,1713,1713,1713,1713,3
20230908,141300,533510470,1701,1701,1701,1700,378
20230908,141200,532867637,1699,1702,1739,1698,5093
20230908,141100,524153919,1702,1707,1708,1701,1530
20230908,141000,521544473,1707,1710,1711,1707,1851
20230908,140900,518379570,1711,1711,1711,1711,11
20230908,140800,518360749,1711,1710,1711,1710,6
20230908,140700,518350487,1713,1707,1713,1707,331
20230908,140600,517785231,1707,1714,1714,1707,4378
20230908,140500,510294798,1714,1722,1722,1714,3272
20230908,140400,504679880,1715,1716,1716,1715,162
20230908,140300,504402000,1728,1728,1728,1728,0
20230908,140200,504402000,1728,1728,1728,1715,1390
20230908,140100,502018110,1715,1715,1715,1715,1046
20230908,140000,500224220,1714,1719,1719,1714,2305
20230908,135900,496265236,1719,1720,1720,1719,1090
20230908,135800,494391389,1720,1720,1720,1719,79
20230908,135700,494255544,1717,1722,1727,1717,2572
20230908,135600,489830953,1723,1722,1731,1721,6874
20230908,135500,477945841,1721,1740,1744,1721,9877
20230908,135400,460873411,1740,1739,1740,1739,380
20230908,135300,460212454,1729,1739,1741,1728,1331
20230908,135200,457906030,1728,1727,1741,1727,3112
20230908,135100,452495377,1727,1722,1739,1717,8999
20230908,135000,436926590,1722,1740,1740,1722,4402
20230908,134900,429295651,1740,1720,1757,1720,16021
20230908,134800,401337418,1722,1735,1735,1721,7983
20230908,134700,387585560,1735,1708,1745,1708,38648
20230908,134600,320638653,1708,1695,1725,1695,4334
20230908,134500,313199699,1708,1700,1708,1698,3821
20230908,134400,306710215,1700,1700,1707,1693,1190
20230908,134300,304693394,1713,1702,1713,1700,1953
20230908,134200,301371345,1715,1715,1715,1715,1
20230908,134100,301369630,1701,1705,1715,1700,2412
20230908,134000,297260977,1720,1720,1720,1707,881
20230908,133900,295753841,1725,1722,1725,1712,1681
20230908,133800,292861973,1705,1714,1723,1705,622
20230908,133700,291799690,1724,1725,1728,1710,325
20230908,133600,291239217,1726,1704,1726,1702,7297
20230908,133500,278716564,1713,1704,1713,1703,2994
20230908,133400,273615456,1703,1728,1728,1703,10253
20230908,133300,256050065,1720,1723,1723,1716,2457
20230908,133200,251825830,1724,1726,1739,1717,15795
20230908,133100,224533317,1726,1711,1757,1711,51456
20230908,133000,135199346,1704,1710,1711,1704,820
20230908,132900,133797101,1710,1708,1710,1708,529
20230908,132800,132893041,1708,1708,1708,1701,22
20230908,132700,132855584,1709,1701,1709,1700,360
20230908,132600,132243411,1708,1708,1708,1701,336
20230908,132500,131671090,1709,1707,1709,1707,43
20230908,132400,131597632,1708,1708,1708,1708,2
20230908,132300,131594216,1708,1706,1708,1706,502
20230908,132200,130737800,1706,1709,1709,1706,30
20230908,132100,130686533,1709,1709,1710,1694,1823
20230908,132000,127574825,1709,1709,1709,1709,1100
20230908,131900,125694925,1710,1697,1710,1697,2832
20230908,131800,120854101,1690,1690,1690,1690,0
20230908,131700,120854101,1690,1691,1695,1690,393
20230908,131600,120189548,1692,1692,1696,1692,219
20230908,131500,119818888,1693,1693,1694,1692,125
20230908,131400,119607273,1693,1695,1695,1693,2643
20230908,131300,115131988,1695,1700,1710,1695,4432
20230908,131200,107566098,1703,1703,1707,1703,781
20230908,131100,106234759,1703,1706,1706,1703,893
20230908,131000,104711331,1707,1707,1707,1707,1466
20230908,130900,102208869,1707,1686,1707,1686,9578
20230908,130800,85985821,1686,1686,1686,1686,0
20230908,130700,85985821,1686,1686,1686,1686,0
20230908,130600,85985821,1686,1686,1686,1686,3
20230908,130500,85980763,1687,1687,1687,1687,5
20230908,130400,85972328,1687,1687,1687,1687,0
20230908,130300,85972328,1687,1686,1687,1686,8
20230908,130200,85958834,1686,1686,1686,1686,1005
20230908,130100,84264404,1682,1682,1682,1682,0
20230908,130000,84264404,1682,1682,1682,1682,36
20230908,125900,84203852,1686,1686,1686,1686,0
20230908,125800,84203852,1686,1686,1686,1686,5
20230908,125700,84195422,1686,1686,1686,1686,7
20230908,125600,84183620,1686,1686,1686,1686,188
20230908,125500,83866652,1686,1685,1686,1685,2
20230908,125400,83863281,1684,1684,1684,1684,1
20230908,125300,83861597,1685,1685,1685,1685,0
20230908,125200,83861597,1685,1685,1685,1685,0
20230908,125100,83861597,1685,1685,1685,1685,0
20230908,125000,83861597,1685,1685,1685,1685,0
20230908,124900,83861597,1685,1685,1685,1685,0
20230908,124800,83861597,1685,1685,1685,1685,0
20230908,124700,83861597,1685,1685,1685,1685,5
20230908,124600,83853172,1686,1686,1686,1686,0
20230908,124500,83853172,1686,1686,1686,1686,0
20230908,124400,83853172,1686,1686,1686,1686,1
20230908,124300,83851486,1686,1686,1686,1686,0
20230908,124200,83851486,1686,1683,1686,1683,2670
20230908,124100,79351250,1683,1683,1683,1683,0
20230908,124000,79351250,1683,1683,1683,1683,0
20230908,123900,79351250,1683,1683,1683,1683,0
20230908,123800,79351250,1683,1683,1683,1683,0
20230908,123700,79351250,1683,1683,1683,1683,0
20230908,123600,79351250,1683,1683,1683,1683,100
20230908,123500,79182950,1683,1683,1683,1683,0
20230908,123400,79182950,1683,1683,1683,1683,1
20230908,123300,79181267,1683,1683,1683,1683,0
20230908,123200,79181267,1683,1683,1683,1683,0
20230908,123100,79181267,1683,1683,1683,1683,59
20230908,123000,79081970,1683,1683,1683,1683,1
20230908,122900,79080287,1683,1683,1683,1683,0
20230908,122800,79080287,1683,1683,1683,1683,0
20230908,122700,79080287,1683,1683,1683,1683,0
20230908,122600,79080287,1683,1683,1683,1683,0
20230908,122500,79080287,1683,1683,1683,1683,0
20230908,122400,79080287,1683,1683,1683,1683,503
20230908,122300,78233738,1683,1683,1683,1683,0
20230908,122200,78233738,1683,1682,1683,1682,549
20230908,122100,77309820,1682,1682,1682,1682,0
20230908,122000,77309820,1682,1682,1682,1682,0
20230908,121900,77309820,1682,1682,1682,1682,0
20230908,121800,77309820,1682,1680,1682,1680,5107
20230908,121700,68721154,1680,1680,1682,1680,598
20230908,121600,67715514,1680,1682,1682,1680,878
20230908,121500,66238834,1680,1680,1680,1680,0
20230908,121400,66238834,1680,1680,1680,1680,0
20230908,121300,66238834,1680,1680,1680,1680,0
20230908,121200,66238834,1680,1680,1680,1680,0
20230908,121100,66238834,1680,1680,1680,1680,92
20230908,121000,66084274,1679,1679,1679,1679,0
20230908,120900,66084274,1679,1679,1679,1679,0
20230908,120800,66084274,1679,1679,1679,1679,0
20230908,120700,66084274,1679,1679,1679,1679,0
20230908,120600,66084274,1679,1679,1679,1679,1
20230908,120500,66082595,1680,1680,1680,1680,0
20230908,120400,66082595,1680,1680,1680,1680,48
20230908,120300,66001955,1680,1680,1680,1680,0
20230908,120200,66001955,1680,1680,1680,1680,0
20230908,120100,66001955,1680,1680,1680,1680,10
20230908,120000,65985155,1681,1681,1681,1681,0
20230908,115900,65985155,1681,1681,1681,1681,0
20230908,115800,65985155,1681,1681,1681,1681,0
20230908,115700,65985155,1681,1681,1681,1681,4
20230908,115600,65978431,1681,1681,1681,1681,0
20230908,115500,65978431,1681,1681,1681,1681,0
20230908,115400,65978431,1681,1681,1681,1681,0
20230908,115300,65978431,1681,1681,1681,1681,0
20230908,115200,65978431,1681,1681,1681,1681,10
20230908,115100,65961621,1679,1679,1679,1679,0
20230908,115000,65961621,1679,1679,1679,1679,0
20230908,114900,65961621,1679,1679,1679,1679,92
20230908,114800,65807153,1682,1682,1682,1682,11
20230908,114700,65788651,1682,1682,1682,1682,2
20230908,114600,65785287,1682,1682,1682,1682,0
20230908,114500,65785287,1682,1682,1682,1682,8
20230908,114400,65771831,1681,1681,1681,1681,281
20230908,114300,65299470,1681,1681,1681,1681,0
20230908,114200,65299470,1681,1681,1681,1681,178
20230908,114100,65000252,1681,1681,1681,1681,0
20230908,114000,65000252,1681,1681,1681,1681,0
20230908,113900,65000252,1681,1681,1681,1681,0
20230908,113800,65000252,1681,1681,1681,1681,0
20230908,113700,65000252,1681,1681,1681,1681,30
20230908,113600,64949822,1681,1681,1681,1681,0
20230908,113500,64949822,1681,1680,1681,1680,5
20230908,113400,64941418,1680,1680,1680,1680,0
20230908,113300,64941418,1680,1680,1680,1680,0
20230908,113200,64941418,1680,1680,1680,1680,0
20230908,113100,64941418,1680,1680,1680,1680,173
20230908,113000,64650778,1680,1680,1680,1680,62
20230908,112900,64546618,1680,1680,1680,1680,0
20230908,112800,64546618,1680,1680,1680,1680,38
20230908,112700,64482778,1680,1680,1680,1680,0
20230908,112600,64482778,1680,1680,1680,1680,1
20230908,112500,64481098,1680,1680,1680,1680,0
20230908,112400,64481098,1680,1680,1680,1680,0
20230908,112300,64481098,1680,1680,1680,1680,0
20230908,112200,64481098,1680,1680,1680,1680,0
20230908,112100,64481098,1680,1680,1680,1680,6
20230908,112000,64471018,1680,1680,1680,1680,0
20230908,111900,64471018,1680,1680,1680,1680,0
20230908,111800,64471018,1680,1680,1680,1680,0
20230908,111700,64471018,1680,1680,1680,1680,1
20230908,111600,64469338,1680,1679,1680,1679,101
20230908,111500,64299659,1680,1680,1680,1680,0
20230908,111400,64299659,1680,1680,1680,1680,0
20230908,111300,64299659,1680,1680,1680,1680,0
20230908,111200,64299659,1680,1680,1680,1680,1
20230908,111100,64297979,1680,1680,1680,1680,1
20230908,111000,64296299,1678,1678,1678,1678,0
20230908,110900,64296299,1678,1678,1678,1678,0
20230908,110800,64296299,1678,1678,1678,1678,0
20230908,110700,64296299,1678,1678,1678,1678,0
20230908,110600,64296299,1678,1678,1678,1678,7
20230908,110500,64284553,1681,1681,1681,1681,0
20230908,110400,64284553,1681,1681,1681,1681,0
20230908,110300,64284553,1681,1677,1681,1677,75
20230908,110200,64158764,1677,1677,1677,1677,7
20230908,110100,64147025,1677,1677,1677,1677,177
20230908,110000,63850196,1677,1677,1677,1677,1
20230908,105900,63848519,1677,1677,1677,1677,1
20230908,105800,63846842,1683,1683,1683,1683,0
20230908,105700,63846842,1683,1683,1683,1683,0
20230908,105600,63846842,1683,1683,1683,1683,0
20230908,105500,63846842,1683,1683,1683,1683,0
20230908,105400,63846842,1683,1683,1683,1683,0
20230908,105300,63846842,1683,1683,1683,1683,0
20230908,105200,63846842,1683,1683,1683,1683,1
20230908,105100,63845159,1685,1685,1685,1685,0
20230908,105000,63845159,1685,1685,1685,1685,0
20230908,104900,63845159,1685,1685,1685,1685,1
20230908,104800,63843474,1685,1685,1685,1685,0
20230908,104700,63843474,1685,1685,1685,1685,82
20230908,104600,63705304,1686,1686,1686,1686,13
20230908,104500,63683386,1685,1678,1685,1678,1510
20230908,104400,61149466,1685,1682,1685,1682,1400
20230908,104300,58792159,1681,1680,1681,1680,10
20230908,104200,58775354,1678,1678,1678,1678,110
20230908,104100,58590774,1681,1681,1681,1681,0
20230908,104000,58590774,1681,1681,1681,1681,155
20230908,103900,58330219,1678,1678,1678,1678,0
20230908,103800,58330219,1678,1678,1678,1678,1
20230908,103700,58328541,1677,1677,1677,1677,0
20230908,103600,58328541,1677,1677,1677,1677,100
20230908,103500,58160841,1677,1681,1681,1677,16
20230908,103400,58133949,1681,1680,1681,1680,195
20230908,103300,57806184,1682,1682,1682,1682,0
20230908,103200,57806184,1682,1682,1682,1682,0
20230908,103100,57806184,1682,1682,1682,1682,0
20230908,103000,57806184,1682,1681,1682,1681,12
20230908,102900,57786002,1682,1682,1682,1682,0
20230908,102800,57786002,1682,1682,1682,1682,0
20230908,102700,57786002,1682,1680,1682,1680,700
20230908,102600,56608614,1682,1682,1682,1682,0
20230908,102500,56608614,1682,1682,1682,1682,1
20230908,102400,56606932,1675,1675,1675,1675,0
20230908,102300,56606932,1675,1675,1675,1675,0
20230908,102200,56606932,1675,1675,1675,1675,0
20230908,102100,56606932,1675,1679,1679,1675,744
20230908,102000,55360133,1684,1684,1684,1684,16
20230908,101900,55333189,1684,1680,1684,1680,1351
20230908,101800,53061145,1678,1678,1678,1678,2867
20230908,101700,48250319,1677,1677,1677,1677,25
20230908,101600,48208394,1677,1677,1677,1677,144
20230908,101500,47966906,1676,1676,1676,1676,0
20230908,101400,47966906,1676,1675,1676,1675,300
20230908,101300,47464121,1675,1675,1675,1675,100
20230908,101200,47296621,1675,1675,1675,1675,0
20230908,101100,47296621,1675,1675,1675,1675,0
20230908,101000,47296621,1675,1675,1675,1675,0
20230908,100900,47296621,1675,1675,1675,1675,0
20230908,100800,47296621,1675,1675,1675,1675,492
20230908,100700,46472521,1675,1675,1675,1675,0
20230908,100600,46472521,1675,1668,1675,1668,2178
20230908,100500,42839575,1675,1668,1675,1668,32
20230908,100400,42786185,1668,1673,1673,1668,849
20230908,100300,41368455,1672,1672,1672,1672,0
20230908,100200,41368455,1672,1672,1672,1672,0
20230908,100100,41368455,1672,1672,1672,1672,0
20230908,100000,41368455,1672,1672,1672,1672,0
20230908,095900,41368455,1672,1672,1672,1672,28
20230908,095800,41321639,1670,1668,1670,1668,2620
20230908,095700,36951215,1668,1670,1670,1668,182
20230908,095600,36647303,1670,1670,1670,1670,879
20230908,095500,35179373,1670,1672,1672,1670,157
20230908,095400,34917175,1672,1673,1673,1672,617
20230908,095300,33885546,1675,1675,1675,1675,15
20230908,095200,33860421,1678,1678,1678,1678,5
20230908,095100,33852031,1678,1678,1678,1678,0
20230908,095000,33852031,1678,1678,1678,1678,0
20230908,094900,33852031,1678,1678,1678,1678,0
20230908,094800,33852031,1678,1678,1678,1678,157
20230908,094700,33588585,1667,1667,1667,1666,2899
20230908,094600,28758840,1666,1666,1666,1666,0
20230908,094500,28758840,1666,1668,1668,1666,366
20230908,094400,28148784,1678,1678,1678,1678,0
20230908,094300,28148784,1678,1678,1678,1678,157
20230908,094200,27885338,1678,1678,1678,1678,0
20230908,094100,27885338,1678,1678,1678,1678,60
20230908,094000,27784658,1678,1678,1678,1678,0
20230908,093900,27784658,1678,1678,1678,1678,5
20230908,093800,27776268,1667,1677,1679,1667,447
20230908,093700,27026654,1677,1674,1677,1674,501
20230908,093600,26186639,1674,1674,1674,1674,10
20230908,093500,26169899,1665,1665,1665,1665,0
20230908,093400,26169899,1665,1665,1665,1665,0
20230908,093300,26169899,1665,1666,1666,1665,2876
20230908,093200,21381264,1677,1676,1677,1676,70
20230908,093100,21263887,1664,1664,1664,1664,0
20230908,093000,21263887,1664,1664,1664,1664,0
20230908,092900,21263887,1664,1664,1664,1664,0
20230908,092800,21263887,1664,1665,1676,1663,520
20230908,092700,20398046,1672,1676,1676,1672,1386
20230908,092600,18076550,1676,1676,1676,1676,0
20230908,092500,18076550,1676,1675,1676,1675,59
20230908,092400,17977724,1675,1675,1675,1675,0
20230908,092300,17977724,1675,1675,1675,1675,389
20230908,092200,17326149,1674,1675,1675,1674,6
20230908,092100,17316103,1675,1675,1675,1675,0
20230908,092000,17316103,1675,1675,1675,1675,9
20230908,091900,17301028,1675,1675,1675,1675,0
20230908,091800,17301028,1675,1674,1675,1674,2
20230908,091700,17297679,1673,1672,1673,1672,485
20230908,091600,16486758,1672,1672,1672,1672,0
20230908,091500,16486758,1672,1668,1672,1668,157
20230908,091400,16224494,1672,1669,1672,1669,337
20230908,091300,15661072,1669,1669,1669,1669,751
20230908,091200,14407653,1669,1669,1669,1669,145
20230908,091100,14165648,1670,1670,1670,1670,84
20230908,091000,14025368,1670,1669,1670,1669,40
20230908,090900,13958599,1672,1658,1672,1658,1419
20230908,090800,11598897,1657,1670,1670,1657,473
20230908,090700,10814359,1673,1660,1673,1660,276
20230908,090600,10356121,1659,1659,1659,1659,0
20230908,090500,10356121,1659,1660,1660,1659,101
20230908,090400,10188476,1660,1660,1660,1660,500
20230908,090300,9358476,1660,1660,1660,1660,1457
20230908,090200,6939856,1660,1661,1661,1660,717
20230908,090100,5749589,1660,1669,1669,1660,414
20230908,090000,5061026,1680,1660,1680,1660,3047