KissMeData/013360/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,185300,195136256,1683,1683,1683,1683,3043
20230913,185200,195136256,1683,1683,1683,1683,0
20230913,185100,195136256,1683,1683,1683,1683,0
20230913,185000,195136256,1683,1683,1683,1683,0
20230913,184900,195136256,1683,1683,1683,1683,0
20230913,184800,195136256,1683,1683,1683,1683,0
20230913,184700,195136256,1683,1683,1683,1683,0
20230913,184600,195136256,1683,1683,1683,1683,0
20230913,184500,195136256,1683,1683,1683,1683,0
20230913,184400,195136256,1683,1683,1683,1683,0
20230913,184300,195136256,1683,1683,1683,1683,0
20230913,184200,195136256,1683,1683,1683,1683,0
20230913,184100,195136256,1683,1683,1683,1683,0
20230913,184000,195136256,1683,1683,1683,1683,0
20230913,183900,195136256,1683,1683,1683,1683,0
20230913,183800,195136256,1683,1683,1683,1683,0
20230913,183700,195136256,1683,1683,1683,1683,0
20230913,183600,195136256,1683,1683,1683,1683,0
20230913,183500,195136256,1683,1683,1683,1683,0
20230913,183400,195136256,1683,1683,1683,1683,0
20230913,183300,195136256,1683,1683,1683,1683,0
20230913,183200,195136256,1683,1683,1683,1683,0
20230913,183100,195136256,1683,1683,1683,1683,0
20230913,183000,195136256,1683,1683,1683,1683,0
20230913,182900,195136256,1683,1683,1683,1683,0
20230913,182800,195136256,1683,1683,1683,1683,0
20230913,182700,195136256,1683,1683,1683,1683,0
20230913,182600,195136256,1683,1683,1683,1683,0
20230913,182500,195136256,1683,1683,1683,1683,0
20230913,182400,195136256,1683,1683,1683,1683,0
20230913,182300,195136256,1683,1683,1683,1683,3043
20230913,182200,195136256,1683,1683,1683,1683,0
20230913,182100,195136256,1683,1683,1683,1683,0
20230913,182000,195136256,1683,1683,1683,1683,0
20230913,181900,195136256,1683,1683,1683,1683,0
20230913,181800,195136256,1683,1683,1683,1683,0
20230913,181700,195136256,1683,1683,1683,1683,0
20230913,181600,195136256,1683,1683,1683,1683,0
20230913,181500,195136256,1683,1683,1683,1683,0
20230913,181400,195136256,1683,1683,1683,1683,0
20230913,181300,195136256,1683,1683,1683,1683,0
20230913,181200,195136256,1683,1683,1683,1683,0
20230913,181100,195136256,1683,1683,1683,1683,0
20230913,181000,195136256,1683,1683,1683,1683,0
20230913,180900,195136256,1683,1683,1683,1683,0
20230913,180800,195136256,1683,1683,1683,1683,0
20230913,180700,195136256,1683,1683,1683,1683,0
20230913,180600,195136256,1683,1683,1683,1683,0
20230913,180500,195136256,1683,1683,1683,1683,0
20230913,180400,195136256,1683,1683,1683,1683,0
20230913,180300,195136256,1683,1683,1683,1683,0
20230913,180200,195136256,1683,1683,1683,1683,0
20230913,180100,195136256,1683,1683,1683,1683,0
20230913,180000,195136256,1683,1683,1683,1683,0
20230913,175900,195136256,1683,1683,1683,1683,0
20230913,175800,195136256,1683,1683,1683,1683,0
20230913,175700,195136256,1683,1683,1683,1683,0
20230913,175600,195136256,1683,1683,1683,1683,0
20230913,175500,195136256,1683,1683,1683,1683,0
20230913,175400,195136256,1683,1683,1683,1683,0
20230913,175300,195136256,1683,1683,1683,1683,3043
20230913,175200,195136256,1683,1683,1683,1683,0
20230913,175100,195136256,1683,1683,1683,1683,0
20230913,175000,195136256,1683,1683,1683,1683,0
20230913,174900,195136256,1683,1683,1683,1683,0
20230913,174800,195136256,1683,1683,1683,1683,0
20230913,174700,195136256,1683,1683,1683,1683,0
20230913,174600,195136256,1683,1683,1683,1683,0
20230913,174500,195136256,1683,1683,1683,1683,0
20230913,174400,195136256,1683,1683,1683,1683,0
20230913,174300,195136256,1683,1683,1683,1683,0
20230913,174200,195136256,1683,1683,1683,1683,0
20230913,174100,195136256,1683,1683,1683,1683,0
20230913,174000,195136256,1683,1683,1683,1683,0
20230913,173900,195136256,1683,1683,1683,1683,0
20230913,173800,195136256,1683,1683,1683,1683,0
20230913,173700,195136256,1683,1683,1683,1683,0
20230913,173600,195136256,1683,1683,1683,1683,0
20230913,173500,195136256,1683,1683,1683,1683,0
20230913,173400,195136256,1683,1683,1683,1683,0
20230913,173300,195136256,1683,1683,1683,1683,0
20230913,173200,195136256,1683,1683,1683,1683,0
20230913,173100,195136256,1683,1683,1683,1683,0
20230913,173000,195136256,1683,1683,1683,1683,0
20230913,172900,195136256,1683,1683,1683,1683,0
20230913,172800,195136256,1683,1683,1683,1683,0
20230913,172700,195136256,1683,1683,1683,1683,0
20230913,172600,195136256,1683,1683,1683,1683,0
20230913,172500,195136256,1683,1683,1683,1683,0
20230913,172400,195136256,1683,1683,1683,1683,0
20230913,172300,195136256,1683,1683,1683,1683,3043
20230913,172200,195136256,1683,1683,1683,1683,0
20230913,172100,195136256,1683,1683,1683,1683,0
20230913,172000,195136256,1683,1683,1683,1683,0
20230913,171900,195136256,1683,1683,1683,1683,0
20230913,171800,195136256,1683,1683,1683,1683,0
20230913,171700,195136256,1683,1683,1683,1683,0
20230913,171600,195136256,1683,1683,1683,1683,0
20230913,171500,195136256,1683,1683,1683,1683,0
20230913,171400,195136256,1683,1683,1683,1683,0
20230913,171300,195136256,1683,1683,1683,1683,0
20230913,171200,195136256,1683,1683,1683,1683,0
20230913,171100,195136256,1683,1683,1683,1683,0
20230913,171000,195136256,1683,1683,1683,1683,0
20230913,170900,195136256,1683,1683,1683,1683,0
20230913,170800,195136256,1683,1683,1683,1683,0
20230913,170700,195136256,1683,1683,1683,1683,0
20230913,170600,195136256,1683,1683,1683,1683,0
20230913,170500,195136256,1683,1683,1683,1683,0
20230913,170400,195136256,1683,1683,1683,1683,0
20230913,170300,195136256,1683,1683,1683,1683,0
20230913,170200,195136256,1683,1683,1683,1683,0
20230913,170100,195136256,1683,1683,1683,1683,0
20230913,170000,195136256,1683,1683,1683,1683,0
20230913,165900,195136256,1683,1683,1683,1683,0
20230913,165800,195136256,1683,1683,1683,1683,0
20230913,165700,195136256,1683,1683,1683,1683,0
20230913,165600,195136256,1683,1683,1683,1683,0
20230913,165500,195136256,1683,1683,1683,1683,0
20230913,165400,195136256,1683,1683,1683,1683,0
20230913,165300,195136256,1683,1683,1683,1683,3043
20230913,165200,195136256,1683,1683,1683,1683,0
20230913,165100,195136256,1683,1683,1683,1683,0
20230913,165000,195136256,1683,1683,1683,1683,0
20230913,164900,195136256,1683,1683,1683,1683,0
20230913,164800,195136256,1683,1683,1683,1683,0
20230913,164700,195136256,1683,1683,1683,1683,0
20230913,164600,195136256,1683,1683,1683,1683,0
20230913,164500,195136256,1683,1683,1683,1683,0
20230913,164400,195136256,1683,1683,1683,1683,0
20230913,164300,195136256,1683,1683,1683,1683,0
20230913,164200,195136256,1683,1683,1683,1683,0
20230913,164100,195136256,1683,1683,1683,1683,0
20230913,164000,195136256,1683,1683,1683,1683,0
20230913,163900,195136256,1683,1683,1683,1683,0
20230913,163800,195136256,1683,1683,1683,1683,0
20230913,163700,195136256,1683,1683,1683,1683,0
20230913,163600,195136256,1683,1683,1683,1683,0
20230913,163500,195136256,1683,1683,1683,1683,0
20230913,163400,195136256,1683,1683,1683,1683,0
20230913,163300,195136256,1683,1683,1683,1683,0
20230913,163200,195136256,1683,1683,1683,1683,0
20230913,163100,195136256,1683,1683,1683,1683,0
20230913,163000,195136256,1683,1683,1683,1683,0
20230913,162900,195136256,1683,1683,1683,1683,0
20230913,162800,195136256,1683,1683,1683,1683,0
20230913,162700,195136256,1683,1683,1683,1683,0
20230913,162600,195136256,1683,1683,1683,1683,0
20230913,162500,195136256,1683,1683,1683,1683,0
20230913,162400,195136256,1683,1683,1683,1683,0
20230913,162300,195136256,1683,1683,1683,1683,3043
20230913,162200,195136256,1683,1683,1683,1683,0
20230913,162100,195136256,1683,1683,1683,1683,0
20230913,162000,195136256,1683,1683,1683,1683,0
20230913,161900,195136256,1683,1683,1683,1683,0
20230913,161800,195136256,1683,1683,1683,1683,0
20230913,161700,195136256,1683,1683,1683,1683,0
20230913,161600,195136256,1683,1683,1683,1683,0
20230913,161500,195136256,1683,1683,1683,1683,0
20230913,161400,195136256,1683,1683,1683,1683,0
20230913,161300,195136256,1683,1683,1683,1683,0
20230913,161200,195136256,1683,1683,1683,1683,0
20230913,161100,195136256,1683,1683,1683,1683,0
20230913,161000,195136256,1683,1683,1683,1683,0
20230913,160900,195136256,1683,1683,1683,1683,0
20230913,160800,195136256,1683,1683,1683,1683,0
20230913,160700,195136256,1683,1683,1683,1683,0
20230913,160600,195136256,1683,1683,1683,1683,0
20230913,160500,195136256,1683,1683,1683,1683,0
20230913,160400,195136256,1683,1683,1683,1683,0
20230913,160300,195136256,1683,1683,1683,1683,0
20230913,160200,195136256,1683,1683,1683,1683,0
20230913,160100,195136256,1683,1683,1683,1683,0
20230913,160000,195136256,1683,1683,1683,1683,0
20230913,155900,195136256,1683,1683,1683,1683,0
20230913,155800,195136256,1683,1683,1683,1683,0
20230913,155700,195136256,1683,1683,1683,1683,0
20230913,155600,195136256,1683,1683,1683,1683,0
20230913,155500,195136256,1683,1683,1683,1683,0
20230913,155400,195136256,1683,1683,1683,1683,0
20230913,155300,195136256,1683,1683,1683,1683,3043
20230913,155200,195136256,1683,1683,1683,1683,0
20230913,155100,195136256,1683,1683,1683,1683,0
20230913,155000,195136256,1683,1683,1683,1683,0
20230913,154900,195136256,1683,1683,1683,1683,0
20230913,154800,195136256,1683,1683,1683,1683,0
20230913,154700,195136256,1683,1683,1683,1683,0
20230913,154600,195136256,1683,1683,1683,1683,0
20230913,154500,195136256,1683,1683,1683,1683,0
20230913,154400,195136256,1683,1683,1683,1683,0
20230913,154300,195136256,1683,1683,1683,1683,0
20230913,154200,195136256,1683,1683,1683,1683,0
20230913,154100,195136256,1683,1683,1683,1683,0
20230913,154000,195136256,1683,1683,1683,1683,0
20230913,153900,195136256,1683,1683,1683,1683,0
20230913,153800,195136256,1683,1683,1683,1683,0
20230913,153700,195136256,1683,1683,1683,1683,0
20230913,153600,195136256,1683,1683,1683,1683,0
20230913,153500,195136256,1683,1683,1683,1683,0
20230913,153400,195136256,1683,1683,1683,1683,0
20230913,153300,195136256,1683,1683,1683,1683,0
20230913,153200,195136256,1683,1683,1683,1683,0
20230913,153100,195136256,1683,1683,1683,1683,0
20230913,153000,195136256,1683,1683,1683,1683,3043
20230913,152900,190014887,1671,1671,1671,1671,0
20230913,152800,190014887,1671,1671,1671,1671,0
20230913,152700,190014887,1671,1671,1671,1671,0
20230913,152600,190014887,1671,1671,1671,1671,0
20230913,152500,190014887,1671,1671,1671,1671,0
20230913,152400,190014887,1671,1671,1671,1671,0
20230913,152300,190014887,1671,1671,1671,1671,0
20230913,152200,190014887,1671,1671,1671,1671,0
20230913,152100,190014887,1671,1671,1671,1671,0
20230913,152000,190014887,1671,1671,1671,1671,0
20230913,151900,190014887,1671,1672,1672,1671,3496
20230913,151800,184172972,1672,1672,1672,1672,0
20230913,151700,184172972,1672,1672,1672,1672,100
20230913,151600,184005772,1672,1672,1672,1672,120
20230913,151500,183805132,1672,1673,1673,1672,669
20230913,151400,182686237,1684,1684,1684,1684,0
20230913,151300,182686237,1684,1684,1684,1684,0
20230913,151200,182686237,1684,1684,1684,1684,0
20230913,151100,182686237,1684,1684,1684,1684,5
20230913,151000,182677817,1674,1675,1675,1674,167
20230913,150900,182398139,1675,1675,1675,1675,0
20230913,150800,182398139,1675,1675,1675,1675,40
20230913,150700,182331139,1674,1675,1675,1674,208
20230913,150600,181982937,1674,1674,1674,1674,5
20230913,150500,181974567,1673,1673,1673,1673,292
20230913,150400,181486051,1682,1682,1682,1682,0
20230913,150300,181486051,1682,1682,1682,1682,290
20230913,150200,180998271,1682,1682,1682,1682,0
20230913,150100,180998271,1682,1682,1682,1682,50
20230913,150000,180914171,1683,1683,1683,1683,0
20230913,145900,180914171,1683,1683,1683,1683,0
20230913,145800,180914171,1683,1683,1683,1683,0
20230913,145700,180914171,1683,1683,1683,1683,1
20230913,145600,180912488,1672,1672,1672,1672,0
20230913,145500,180912488,1672,1673,1673,1672,2002
20230913,145400,177563144,1673,1673,1673,1673,0
20230913,145300,177563144,1673,1673,1673,1673,0
20230913,145200,177563144,1673,1673,1673,1673,1888
20230913,145100,174404520,1673,1673,1673,1673,0
20230913,145000,174404520,1673,1684,1684,1673,1149
20230913,144900,172482223,1683,1684,1684,1683,2
20230913,144800,172478856,1685,1686,1686,1674,102
20230913,144700,172308085,1674,1674,1674,1674,0
20230913,144600,172308085,1674,1674,1674,1674,0
20230913,144500,172308085,1674,1674,1674,1674,0
20230913,144400,172308085,1674,1674,1674,1674,4286
20230913,144300,165133321,1674,1688,1688,1674,5715
20230913,144200,155564025,1688,1688,1688,1688,0
20230913,144100,155564025,1688,1688,1688,1688,0
20230913,144000,155564025,1688,1688,1688,1688,0
20230913,143900,155564025,1688,1688,1688,1688,2
20230913,143800,155560649,1689,1689,1689,1689,0
20230913,143700,155560649,1689,1689,1689,1689,0
20230913,143600,155560649,1689,1689,1689,1689,0
20230913,143500,155560649,1689,1675,1689,1673,3000
20230913,143400,150521533,1675,1675,1675,1675,0
20230913,143300,150521533,1675,1678,1678,1675,952
20230913,143200,148926633,1678,1678,1678,1678,4
20230913,143100,148919921,1678,1679,1679,1678,64
20230913,143000,148812467,1680,1679,1680,1679,64
20230913,142900,148704952,1679,1680,1680,1679,139
20230913,142800,148471437,1680,1680,1680,1680,0
20230913,142700,148471437,1680,1680,1680,1680,1
20230913,142600,148469757,1680,1680,1680,1680,0
20230913,142500,148469757,1680,1680,1680,1680,0
20230913,142400,148469757,1680,1680,1680,1680,0
20230913,142300,148469757,1680,1680,1680,1680,0
20230913,142200,148469757,1680,1680,1680,1680,51
20230913,142100,148384077,1679,1679,1679,1679,0
20230913,142000,148384077,1679,1680,1680,1679,131
20230913,141900,148164055,1680,1680,1680,1680,0
20230913,141800,148164055,1680,1683,1684,1680,14
20230913,141700,148140509,1680,1680,1680,1680,0
20230913,141600,148140509,1680,1680,1680,1680,0
20230913,141500,148140509,1680,1680,1680,1680,0
20230913,141400,148140509,1680,1680,1680,1680,625
20230913,141300,147090509,1681,1681,1681,1681,711
20230913,141200,145895318,1685,1685,1685,1685,0
20230913,141100,145895318,1685,1685,1685,1685,0
20230913,141000,145895318,1685,1685,1685,1685,563
20230913,140900,144946663,1685,1685,1685,1685,0
20230913,140800,144946663,1685,1685,1685,1685,0
20230913,140700,144946663,1685,1685,1685,1685,9
20230913,140600,144931498,1685,1685,1685,1685,0
20230913,140500,144931498,1685,1685,1685,1685,106
20230913,140400,144752888,1685,1679,1685,1679,3828
20230913,140300,138325359,1679,1679,1679,1679,26
20230913,140200,138281705,1675,1675,1675,1675,0
20230913,140100,138281705,1675,1675,1675,1675,0
20230913,140000,138281705,1675,1675,1675,1675,0
20230913,135900,138281705,1675,1675,1675,1675,0
20230913,135800,138281705,1675,1675,1675,1675,0
20230913,135700,138281705,1675,1674,1675,1674,19
20230913,135600,138249898,1679,1674,1679,1674,3168
20230913,135500,132935866,1671,1671,1671,1671,0
20230913,135400,132935866,1671,1671,1671,1671,191
20230913,135300,132616705,1670,1670,1670,1670,0
20230913,135200,132616705,1670,1670,1670,1670,0
20230913,135100,132616705,1670,1670,1670,1670,0
20230913,135000,132616705,1670,1670,1670,1670,68
20230913,134900,132503145,1668,1668,1668,1668,0
20230913,134800,132503145,1668,1677,1678,1668,830
20230913,134700,131113094,1676,1676,1676,1676,628
20230913,134600,130060566,1677,1677,1677,1677,0
20230913,134500,130060566,1677,1677,1677,1677,0
20230913,134400,130060566,1677,1677,1677,1677,0
20230913,134300,130060566,1677,1677,1677,1677,0
20230913,134200,130060566,1677,1677,1677,1677,0
20230913,134100,130060566,1677,1677,1677,1677,0
20230913,134000,130060566,1677,1677,1677,1677,5
20230913,133900,130052181,1670,1670,1670,1670,291
20230913,133800,129566211,1670,1670,1670,1670,2
20230913,133700,129562871,1670,1670,1670,1670,0
20230913,133600,129562871,1670,1670,1670,1670,0
20230913,133500,129562871,1670,1670,1670,1670,0
20230913,133400,129562871,1670,1670,1670,1670,0
20230913,133300,129562871,1670,1670,1670,1670,6
20230913,133200,129552851,1677,1677,1677,1677,0
20230913,133100,129552851,1677,1677,1677,1677,0
20230913,133000,129552851,1677,1677,1677,1677,0
20230913,132900,129552851,1677,1677,1677,1677,0
20230913,132800,129552851,1677,1677,1677,1677,0
20230913,132700,129552851,1677,1677,1677,1677,0
20230913,132600,129552851,1677,1677,1677,1677,10
20230913,132500,129536081,1677,1677,1677,1677,5
20230913,132400,129527696,1677,1677,1677,1677,0
20230913,132300,129527696,1677,1677,1677,1677,0
20230913,132200,129527696,1677,1677,1677,1677,0
20230913,132100,129527696,1677,1677,1677,1677,0
20230913,132000,129527696,1677,1677,1677,1677,0
20230913,131900,129527696,1677,1677,1677,1677,0
20230913,131800,129527696,1677,1677,1677,1677,0
20230913,131700,129527696,1677,1677,1677,1677,0
20230913,131600,129527696,1677,1677,1677,1677,0
20230913,131500,129527696,1677,1677,1677,1677,5
20230913,131400,129519311,1677,1677,1677,1677,0
20230913,131300,129519311,1677,1677,1677,1677,2
20230913,131200,129515957,1670,1670,1670,1670,0
20230913,131100,129515957,1670,1670,1670,1670,2
20230913,131000,129512617,1669,1669,1669,1668,313
20230913,130900,128990233,1668,1669,1669,1668,200
20230913,130800,128656532,1667,1667,1667,1667,0
20230913,130700,128656532,1667,1667,1667,1667,0
20230913,130600,128656532,1667,1667,1667,1667,0
20230913,130500,128656532,1667,1667,1667,1667,0
20230913,130400,128656532,1667,1675,1678,1667,700
20230913,130300,127487392,1671,1671,1671,1671,0
20230913,130200,127487392,1671,1671,1671,1671,0
20230913,130100,127487392,1671,1671,1671,1671,0
20230913,130000,127487392,1671,1671,1671,1671,0
20230913,125900,127487392,1671,1671,1671,1671,0
20230913,125800,127487392,1671,1671,1671,1671,0
20230913,125700,127487392,1671,1671,1671,1671,0
20230913,125600,127487392,1671,1671,1671,1671,0
20230913,125500,127487392,1671,1671,1671,1671,0
20230913,125400,127487392,1671,1671,1671,1671,0
20230913,125300,127487392,1671,1671,1671,1671,1
20230913,125200,127485721,1672,1671,1672,1671,73
20230913,125100,127363668,1666,1666,1666,1666,100
20230913,125000,127197068,1666,1666,1666,1666,0
20230913,124900,127197068,1666,1666,1666,1666,0
20230913,124800,127197068,1666,1666,1666,1666,0
20230913,124700,127197068,1666,1666,1666,1666,0
20230913,124600,127197068,1666,1666,1666,1666,0
20230913,124500,127197068,1666,1666,1666,1666,380
20230913,124400,126563988,1666,1666,1666,1666,0
20230913,124300,126563988,1666,1666,1666,1666,0
20230913,124200,126563988,1666,1666,1666,1666,2700
20230913,124100,122065788,1666,1667,1667,1666,959
20230913,124000,120467342,1675,1675,1675,1675,0
20230913,123900,120467342,1675,1675,1675,1675,100
20230913,123800,120299842,1675,1675,1675,1675,0
20230913,123700,120299842,1675,1675,1675,1675,291
20230913,123600,119812417,1667,1667,1667,1667,2
20230913,123500,119809083,1674,1674,1674,1674,0
20230913,123400,119809083,1674,1674,1674,1674,0
20230913,123300,119809083,1674,1674,1674,1674,926
20230913,123200,118258959,1675,1675,1675,1675,0
20230913,123100,118258959,1675,1675,1675,1675,0
20230913,123000,118258959,1675,1675,1675,1675,0
20230913,122900,118258959,1675,1675,1675,1675,0
20230913,122800,118258959,1675,1675,1675,1675,2
20230913,122700,118255609,1674,1674,1674,1674,0
20230913,122600,118255609,1674,1674,1674,1674,16
20230913,122500,118228825,1674,1674,1674,1674,0
20230913,122400,118228825,1674,1674,1674,1674,0
20230913,122300,118228825,1674,1674,1674,1674,2
20230913,122200,118225477,1667,1667,1667,1667,0
20230913,122100,118225477,1667,1667,1667,1667,0
20230913,122000,118225477,1667,1670,1670,1667,242
20230913,121900,117821479,1674,1674,1674,1674,0
20230913,121800,117821479,1674,1674,1674,1674,0
20230913,121700,117821479,1674,1674,1674,1674,0
20230913,121600,117821479,1674,1674,1674,1674,0
20230913,121500,117821479,1674,1670,1674,1670,203
20230913,121400,117482461,1675,1675,1675,1675,1
20230913,121300,117480786,1670,1670,1670,1670,6
20230913,121200,117470766,1670,1670,1670,1670,0
20230913,121100,117470766,1670,1670,1670,1670,0
20230913,121000,117470766,1670,1670,1670,1670,2
20230913,120900,117467426,1667,1667,1667,1667,0
20230913,120800,117467426,1667,1667,1667,1667,204
20230913,120700,117127358,1666,1666,1666,1666,0
20230913,120600,117127358,1666,1666,1666,1666,0
20230913,120500,117127358,1666,1666,1666,1666,0
20230913,120400,117127358,1666,1666,1666,1666,1
20230913,120300,117125692,1667,1667,1667,1667,3
20230913,120200,117120691,1667,1667,1667,1667,40
20230913,120100,117054011,1666,1667,1667,1666,62
20230913,120000,116950662,1667,1670,1670,1667,95
20230913,115900,116792021,1670,1670,1670,1670,0
20230913,115800,116792021,1670,1670,1670,1670,0
20230913,115700,116792021,1670,1670,1670,1670,0
20230913,115600,116792021,1670,1670,1670,1670,0
20230913,115500,116792021,1670,1670,1670,1670,48
20230913,115400,116711861,1675,1675,1675,1675,0
20230913,115300,116711861,1675,1675,1675,1675,0
20230913,115200,116711861,1675,1675,1675,1675,0
20230913,115100,116711861,1675,1675,1675,1675,0
20230913,115000,116711861,1675,1675,1675,1675,0
20230913,114900,116711861,1675,1675,1675,1675,0
20230913,114800,116711861,1675,1675,1675,1675,0
20230913,114700,116711861,1675,1674,1675,1674,200
20230913,114600,116376862,1675,1675,1675,1675,0
20230913,114500,116376862,1675,1675,1675,1675,0
20230913,114400,116376862,1675,1675,1675,1675,0
20230913,114300,116376862,1675,1675,1675,1675,0
20230913,114200,116376862,1675,1675,1675,1675,0
20230913,114100,116376862,1675,1675,1675,1675,0
20230913,114000,116376862,1675,1675,1675,1675,0
20230913,113900,116376862,1675,1675,1675,1675,0
20230913,113800,116376862,1675,1675,1675,1675,0
20230913,113700,116376862,1675,1675,1675,1675,0
20230913,113600,116376862,1675,1675,1675,1675,1
20230913,113500,116375187,1662,1662,1662,1662,1
20230913,113400,116373525,1676,1676,1676,1676,0
20230913,113300,116373525,1676,1676,1676,1676,0
20230913,113200,116373525,1676,1676,1676,1676,0
20230913,113100,116373525,1676,1676,1676,1676,0
20230913,113000,116373525,1676,1676,1676,1676,0
20230913,112900,116373525,1676,1676,1676,1676,0
20230913,112800,116373525,1676,1676,1676,1676,0
20230913,112700,116373525,1676,1670,1676,1660,7234
20230913,112600,104349888,1684,1684,1684,1684,10
20230913,112500,104333048,1684,1684,1685,1684,710
20230913,112400,103136703,1685,1684,1685,1684,28
20230913,112300,103089529,1682,1683,1684,1682,101
20230913,112200,102919466,1683,1671,1684,1671,71
20230913,112100,102800195,1668,1668,1668,1668,1
20230913,112000,102798527,1668,1668,1668,1668,20
20230913,111900,102765167,1668,1668,1668,1668,19
20230913,111800,102733475,1668,1670,1670,1668,520
20230913,111700,101865596,1669,1669,1669,1669,0
20230913,111600,101865596,1669,1670,1670,1669,11
20230913,111500,101847227,1669,1669,1669,1669,1
20230913,111400,101845558,1669,1669,1669,1669,51
20230913,111300,101760439,1670,1670,1670,1670,0
20230913,111200,101760439,1670,1670,1670,1670,10
20230913,111100,101743739,1670,1670,1670,1670,1000
20230913,111000,100073739,1668,1668,1668,1668,40
20230913,110900,100007019,1670,1670,1670,1670,0
20230913,110800,100007019,1670,1668,1670,1668,34
20230913,110700,99950299,1670,1670,1670,1670,4
20230913,110600,99943619,1670,1670,1670,1670,174
20230913,110500,99653039,1674,1674,1674,1674,37
20230913,110400,99591101,1674,1669,1674,1669,3027
20230913,110300,94535998,1669,1669,1669,1669,808
20230913,110200,93187446,1669,1669,1669,1669,61
20230913,110100,93085637,1669,1670,1670,1669,982
20230913,110000,91446498,1670,1674,1674,1670,2216
20230913,105900,87743564,1674,1675,1675,1674,635
20230913,105800,86680053,1676,1676,1676,1676,50
20230913,105700,86596253,1675,1675,1675,1675,0
20230913,105600,86596253,1675,1677,1677,1675,452
20230913,105500,85838253,1677,1678,1678,1674,2521
20230913,105400,81615364,1678,1678,1678,1678,253
20230913,105300,81190830,1680,1680,1690,1678,668
20230913,105200,80068572,1680,1682,1682,1680,1884
20230913,105100,76901981,1693,1693,1693,1693,0
20230913,105000,76901981,1693,1693,1693,1693,0
20230913,104900,76901981,1693,1693,1693,1693,0
20230913,104800,76901981,1693,1693,1693,1693,0
20230913,104700,76901981,1693,1693,1693,1693,1
20230913,104600,76900288,1686,1686,1686,1686,0
20230913,104500,76900288,1686,1686,1686,1686,1
20230913,104400,76898602,1682,1683,1683,1682,2666
20230913,104300,72413939,1683,1683,1683,1683,0
20230913,104200,72413939,1683,1685,1685,1683,1991
20230913,104100,69061824,1685,1685,1685,1685,70
20230913,104000,68943874,1686,1686,1686,1686,0
20230913,103900,68943874,1686,1686,1686,1686,12418
20230913,103800,48007126,1695,1695,1695,1695,0
20230913,103700,48007126,1695,1695,1695,1695,2
20230913,103600,48003736,1686,1686,1686,1686,5
20230913,103500,47995306,1695,1694,1695,1694,350
20230913,103400,47402086,1685,1685,1685,1685,10
20230913,103300,47385236,1686,1686,1686,1685,1841
20230913,103200,44281651,1685,1685,1685,1685,703
20230913,103100,43097096,1686,1686,1686,1686,230
20230913,103000,42709316,1687,1687,1687,1687,46
20230913,102900,42631714,1686,1686,1686,1686,0
20230913,102800,42631714,1686,1686,1686,1686,0
20230913,102700,42631714,1686,1686,1686,1686,2911
20230913,102600,37723768,1686,1688,1688,1686,322
20230913,102500,37180442,1687,1698,1698,1687,231
20230913,102400,36788215,1686,1688,1688,1686,1772
20230913,102300,33799032,1688,1691,1691,1688,3362
20230913,102200,28119563,1692,1692,1692,1692,510
20230913,102100,27256643,1692,1692,1692,1692,300
20230913,102000,26749043,1692,1692,1692,1692,0
20230913,101900,26749043,1692,1692,1692,1692,0
20230913,101800,26749043,1692,1692,1692,1692,0
20230913,101700,26749043,1692,1692,1692,1692,0
20230913,101600,26749043,1692,1692,1692,1692,0
20230913,101500,26749043,1692,1692,1692,1692,0
20230913,101400,26749043,1692,1692,1692,1692,0
20230913,101300,26749043,1692,1692,1692,1692,0
20230913,101200,26749043,1692,1692,1692,1692,0
20230913,101100,26749043,1692,1692,1692,1692,0
20230913,101000,26749043,1692,1692,1692,1692,125
20230913,100900,26537543,1692,1692,1692,1692,0
20230913,100800,26537543,1692,1692,1692,1692,0
20230913,100700,26537543,1692,1692,1692,1692,0
20230913,100600,26537543,1692,1692,1692,1692,0
20230913,100500,26537543,1692,1692,1692,1692,1
20230913,100400,26535851,1692,1692,1692,1692,0
20230913,100300,26535851,1692,1692,1692,1692,0
20230913,100200,26535851,1692,1692,1692,1692,0
20230913,100100,26535851,1692,1692,1692,1692,4904
20230913,100000,18238283,1692,1692,1692,1692,0
20230913,095900,18238283,1692,1692,1692,1692,0
20230913,095800,18238283,1692,1694,1694,1692,921
20230913,095700,16678926,1695,1695,1695,1695,209
20230913,095600,16324671,1695,1695,1695,1695,0
20230913,095500,16324671,1695,1695,1695,1695,0
20230913,095400,16324671,1695,1695,1695,1695,0
20230913,095300,16324671,1695,1695,1695,1695,0
20230913,095200,16324671,1695,1695,1695,1695,0
20230913,095100,16324671,1695,1695,1695,1695,0
20230913,095000,16324671,1695,1695,1695,1695,0
20230913,094900,16324671,1695,1695,1695,1695,0
20230913,094800,16324671,1695,1703,1703,1695,13
20230913,094700,16302561,1703,1703,1703,1703,0
20230913,094600,16302561,1703,1703,1703,1703,502
20230913,094500,15447655,1703,1703,1703,1703,0
20230913,094400,15447655,1703,1703,1703,1703,0
20230913,094300,15447655,1703,1703,1703,1703,0
20230913,094200,15447655,1703,1703,1703,1703,540
20230913,094100,14528035,1703,1703,1703,1703,0
20230913,094000,14528035,1703,1695,1703,1693,172
20230913,093900,14235222,1703,1703,1703,1703,0
20230913,093800,14235222,1703,1693,1703,1693,119
20230913,093700,14032575,1692,1704,1704,1692,101
20230913,093600,13861428,1700,1700,1700,1700,0
20230913,093500,13861428,1700,1700,1700,1700,356
20230913,093400,13256228,1700,1700,1700,1700,0
20230913,093300,13256228,1700,1700,1700,1700,0
20230913,093200,13256228,1700,1700,1700,1700,82
20230913,093100,13116828,1700,1700,1700,1700,2
20230913,093000,13113428,1700,1692,1700,1692,130
20230913,092900,12893288,1691,1691,1691,1691,0
20230913,092800,12893288,1691,1691,1691,1691,0
20230913,092700,12893288,1691,1691,1691,1691,0
20230913,092600,12893288,1691,1692,1692,1691,2002
20230913,092500,9507746,1691,1691,1691,1691,0
20230913,092400,9507746,1691,1692,1692,1691,11
20230913,092300,9489135,1691,1691,1691,1691,1255
20230913,092200,7366930,1692,1697,1697,1692,844
20230913,092100,5937584,1698,1698,1698,1698,15
20230913,092000,5912114,1700,1700,1700,1700,0
20230913,091900,5912114,1700,1700,1700,1700,0
20230913,091800,5912114,1700,1700,1700,1700,65
20230913,091700,5801614,1700,1700,1700,1700,10
20230913,091600,5784614,1700,1700,1700,1700,250
20230913,091500,5359614,1700,1700,1700,1700,5
20230913,091400,5351114,1700,1700,1700,1700,7
20230913,091300,5339214,1700,1700,1700,1700,0
20230913,091200,5339214,1700,1700,1700,1700,2
20230913,091100,5335814,1700,1700,1700,1700,0
20230913,091000,5335814,1700,1700,1700,1700,48
20230913,090900,5254214,1700,1700,1700,1700,0
20230913,090800,5254214,1700,1700,1700,1700,0
20230913,090700,5254214,1700,1700,1700,1700,0
20230913,090600,5254214,1700,1700,1700,1700,0
20230913,090500,5254214,1700,1700,1700,1700,0
20230913,090400,5254214,1700,1700,1700,1700,500
20230913,090300,4404214,1706,1692,1706,1692,781
20230913,090200,3078738,1692,1700,1700,1692,250
20230913,090100,2654542,1699,1699,1699,1699,0
20230913,090000,2654542,1699,1690,1699,1690,1550