KissMeData/018000/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185900,552147390,1510,1510,1510,1510,4146
20230907,185800,552147390,1510,1510,1510,1510,0
20230907,185700,552147390,1510,1510,1510,1510,0
20230907,185600,552147390,1510,1510,1510,1510,0
20230907,185500,552147390,1510,1510,1510,1510,0
20230907,185400,552147390,1510,1510,1510,1510,0
20230907,185300,552147390,1510,1510,1510,1510,0
20230907,185200,552147390,1510,1510,1510,1510,0
20230907,185100,552147390,1510,1510,1510,1510,0
20230907,185000,552147390,1510,1510,1510,1510,0
20230907,184900,552147390,1510,1510,1510,1510,0
20230907,184800,552147390,1510,1510,1510,1510,0
20230907,184700,552147390,1510,1510,1510,1510,0
20230907,184600,552147390,1510,1510,1510,1510,0
20230907,184500,552147390,1510,1510,1510,1510,0
20230907,184400,552147390,1510,1510,1510,1510,0
20230907,184300,552147390,1510,1510,1510,1510,0
20230907,184200,552147390,1510,1510,1510,1510,0
20230907,184100,552147390,1510,1510,1510,1510,0
20230907,184000,552147390,1510,1510,1510,1510,0
20230907,183900,552147390,1510,1510,1510,1510,0
20230907,183800,552147390,1510,1510,1510,1510,0
20230907,183700,552147390,1510,1510,1510,1510,0
20230907,183600,552147390,1510,1510,1510,1510,0
20230907,183500,552147390,1510,1510,1510,1510,0
20230907,183400,552147390,1510,1510,1510,1510,0
20230907,183300,552147390,1510,1510,1510,1510,0
20230907,183200,552147390,1510,1510,1510,1510,0
20230907,183100,552147390,1510,1510,1510,1510,0
20230907,183000,552147390,1510,1510,1510,1510,0
20230907,182900,552147390,1510,1510,1510,1510,4146
20230907,182800,552147390,1510,1510,1510,1510,0
20230907,182700,552147390,1510,1510,1510,1510,0
20230907,182600,552147390,1510,1510,1510,1510,0
20230907,182500,552147390,1510,1510,1510,1510,0
20230907,182400,552147390,1510,1510,1510,1510,0
20230907,182300,552147390,1510,1510,1510,1510,0
20230907,182200,552147390,1510,1510,1510,1510,0
20230907,182100,552147390,1510,1510,1510,1510,0
20230907,182000,552147390,1510,1510,1510,1510,0
20230907,181900,552147390,1510,1510,1510,1510,0
20230907,181800,552147390,1510,1510,1510,1510,0
20230907,181700,552147390,1510,1510,1510,1510,0
20230907,181600,552147390,1510,1510,1510,1510,0
20230907,181500,552147390,1510,1510,1510,1510,0
20230907,181400,552147390,1510,1510,1510,1510,0
20230907,181300,552147390,1510,1510,1510,1510,0
20230907,181200,552147390,1510,1510,1510,1510,0
20230907,181100,552147390,1510,1510,1510,1510,0
20230907,181000,552147390,1510,1510,1510,1510,0
20230907,180900,552147390,1510,1510,1510,1510,0
20230907,180800,552147390,1510,1510,1510,1510,0
20230907,180700,552147390,1510,1510,1510,1510,0
20230907,180600,552147390,1510,1510,1510,1510,0
20230907,180500,552147390,1510,1510,1510,1510,0
20230907,180400,552147390,1510,1510,1510,1510,0
20230907,180300,552147390,1510,1510,1510,1510,0
20230907,180200,552147390,1510,1510,1510,1510,0
20230907,180100,552147390,1510,1510,1510,1510,0
20230907,180000,552147390,1510,1510,1510,1510,0
20230907,175900,552147390,1510,1510,1510,1510,4146
20230907,175800,552147390,1510,1510,1510,1510,0
20230907,175700,552147390,1510,1510,1510,1510,0
20230907,175600,552147390,1510,1510,1510,1510,0
20230907,175500,552147390,1510,1510,1510,1510,0
20230907,175400,552147390,1510,1510,1510,1510,0
20230907,175300,552147390,1510,1510,1510,1510,0
20230907,175200,552147390,1510,1510,1510,1510,0
20230907,175100,552147390,1510,1510,1510,1510,0
20230907,175000,552147390,1510,1510,1510,1510,0
20230907,174900,552147390,1510,1510,1510,1510,0
20230907,174800,552147390,1510,1510,1510,1510,0
20230907,174700,552147390,1510,1510,1510,1510,0
20230907,174600,552147390,1510,1510,1510,1510,0
20230907,174500,552147390,1510,1510,1510,1510,0
20230907,174400,552147390,1510,1510,1510,1510,0
20230907,174300,552147390,1510,1510,1510,1510,0
20230907,174200,552147390,1510,1510,1510,1510,0
20230907,174100,552147390,1510,1510,1510,1510,0
20230907,174000,552147390,1510,1510,1510,1510,0
20230907,173900,552147390,1510,1510,1510,1510,0
20230907,173800,552147390,1510,1510,1510,1510,0
20230907,173700,552147390,1510,1510,1510,1510,0
20230907,173600,552147390,1510,1510,1510,1510,0
20230907,173500,552147390,1510,1510,1510,1510,0
20230907,173400,552147390,1510,1510,1510,1510,0
20230907,173300,552147390,1510,1510,1510,1510,0
20230907,173200,552147390,1510,1510,1510,1510,0
20230907,173100,552147390,1510,1510,1510,1510,0
20230907,173000,552147390,1510,1510,1510,1510,0
20230907,172900,552147390,1510,1510,1510,1510,4146
20230907,172800,552147390,1510,1510,1510,1510,0
20230907,172700,552147390,1510,1510,1510,1510,0
20230907,172600,552147390,1510,1510,1510,1510,0
20230907,172500,552147390,1510,1510,1510,1510,0
20230907,172400,552147390,1510,1510,1510,1510,0
20230907,172300,552147390,1510,1510,1510,1510,0
20230907,172200,552147390,1510,1510,1510,1510,0
20230907,172100,552147390,1510,1510,1510,1510,0
20230907,172000,552147390,1510,1510,1510,1510,0
20230907,171900,552147390,1510,1510,1510,1510,0
20230907,171800,552147390,1510,1510,1510,1510,0
20230907,171700,552147390,1510,1510,1510,1510,0
20230907,171600,552147390,1510,1510,1510,1510,0
20230907,171500,552147390,1510,1510,1510,1510,0
20230907,171400,552147390,1510,1510,1510,1510,0
20230907,171300,552147390,1510,1510,1510,1510,0
20230907,171200,552147390,1510,1510,1510,1510,0
20230907,171100,552147390,1510,1510,1510,1510,0
20230907,171000,552147390,1510,1510,1510,1510,0
20230907,170900,552147390,1510,1510,1510,1510,0
20230907,170800,552147390,1510,1510,1510,1510,0
20230907,170700,552147390,1510,1510,1510,1510,0
20230907,170600,552147390,1510,1510,1510,1510,0
20230907,170500,552147390,1510,1510,1510,1510,0
20230907,170400,552147390,1510,1510,1510,1510,0
20230907,170300,552147390,1510,1510,1510,1510,0
20230907,170200,552147390,1510,1510,1510,1510,0
20230907,170100,552147390,1510,1510,1510,1510,0
20230907,170000,552147390,1510,1510,1510,1510,0
20230907,165900,552147390,1510,1510,1510,1510,4146
20230907,165800,552147390,1510,1510,1510,1510,0
20230907,165700,552147390,1510,1510,1510,1510,0
20230907,165600,552147390,1510,1510,1510,1510,0
20230907,165500,552147390,1510,1510,1510,1510,0
20230907,165400,552147390,1510,1510,1510,1510,0
20230907,165300,552147390,1510,1510,1510,1510,0
20230907,165200,552147390,1510,1510,1510,1510,0
20230907,165100,552147390,1510,1510,1510,1510,0
20230907,165000,552147390,1510,1510,1510,1510,0
20230907,164900,552147390,1510,1510,1510,1510,0
20230907,164800,552147390,1510,1510,1510,1510,0
20230907,164700,552147390,1510,1510,1510,1510,0
20230907,164600,552147390,1510,1510,1510,1510,0
20230907,164500,552147390,1510,1510,1510,1510,0
20230907,164400,552147390,1510,1510,1510,1510,0
20230907,164300,552147390,1510,1510,1510,1510,0
20230907,164200,552147390,1510,1510,1510,1510,0
20230907,164100,552147390,1510,1510,1510,1510,0
20230907,164000,552147390,1510,1510,1510,1510,0
20230907,163900,552147390,1510,1510,1510,1510,0
20230907,163800,552147390,1510,1510,1510,1510,0
20230907,163700,552147390,1510,1510,1510,1510,0
20230907,163600,552147390,1510,1510,1510,1510,0
20230907,163500,552147390,1510,1510,1510,1510,0
20230907,163400,552147390,1510,1510,1510,1510,0
20230907,163300,552147390,1510,1510,1510,1510,0
20230907,163200,552147390,1510,1510,1510,1510,0
20230907,163100,552147390,1510,1510,1510,1510,0
20230907,163000,552147390,1510,1510,1510,1510,0
20230907,162900,552147390,1510,1510,1510,1510,4146
20230907,162800,552147390,1510,1510,1510,1510,0
20230907,162700,552147390,1510,1510,1510,1510,0
20230907,162600,552147390,1510,1510,1510,1510,0
20230907,162500,552147390,1510,1510,1510,1510,0
20230907,162400,552147390,1510,1510,1510,1510,0
20230907,162300,552147390,1510,1510,1510,1510,0
20230907,162200,552147390,1510,1510,1510,1510,0
20230907,162100,552147390,1510,1510,1510,1510,0
20230907,162000,552147390,1510,1510,1510,1510,0
20230907,161900,552147390,1510,1510,1510,1510,0
20230907,161800,552147390,1510,1510,1510,1510,0
20230907,161700,552147390,1510,1510,1510,1510,0
20230907,161600,552147390,1510,1510,1510,1510,0
20230907,161500,552147390,1510,1510,1510,1510,0
20230907,161400,552147390,1510,1510,1510,1510,0
20230907,161300,552147390,1510,1510,1510,1510,0
20230907,161200,552147390,1510,1510,1510,1510,0
20230907,161100,552147390,1510,1510,1510,1510,0
20230907,161000,552147390,1510,1510,1510,1510,0
20230907,160900,552147390,1510,1510,1510,1510,0
20230907,160800,552147390,1510,1510,1510,1510,0
20230907,160700,552147390,1510,1510,1510,1510,0
20230907,160600,552147390,1510,1510,1510,1510,0
20230907,160500,552147390,1510,1510,1510,1510,0
20230907,160400,552147390,1510,1510,1510,1510,0
20230907,160300,552147390,1510,1510,1510,1510,0
20230907,160200,552147390,1510,1510,1510,1510,0
20230907,160100,552147390,1510,1510,1510,1510,0
20230907,160000,552147390,1510,1510,1510,1510,0
20230907,155900,552147390,1510,1510,1510,1510,4146
20230907,155800,552147390,1510,1510,1510,1510,0
20230907,155700,552147390,1510,1510,1510,1510,0
20230907,155600,552147390,1510,1510,1510,1510,0
20230907,155500,552147390,1510,1510,1510,1510,0
20230907,155400,552147390,1510,1510,1510,1510,0
20230907,155300,552147390,1510,1510,1510,1510,0
20230907,155200,552147390,1510,1510,1510,1510,0
20230907,155100,552147390,1510,1510,1510,1510,0
20230907,155000,552147390,1510,1510,1510,1510,0
20230907,154900,552147390,1510,1510,1510,1510,0
20230907,154800,552147390,1510,1510,1510,1510,0
20230907,154700,552147390,1510,1510,1510,1510,0
20230907,154600,552147390,1510,1510,1510,1510,0
20230907,154500,552147390,1510,1510,1510,1510,0
20230907,154400,552147390,1510,1510,1510,1510,0
20230907,154300,552147390,1510,1510,1510,1510,0
20230907,154200,552147390,1510,1510,1510,1510,0
20230907,154100,552147390,1510,1510,1510,1510,0
20230907,154000,552147390,1510,1510,1510,1510,0
20230907,153900,552147390,1510,1510,1510,1510,0
20230907,153800,552147390,1510,1510,1510,1510,0
20230907,153700,552147390,1510,1510,1510,1510,0
20230907,153600,552147390,1510,1510,1510,1510,0
20230907,153500,552147390,1510,1510,1510,1510,0
20230907,153400,552147390,1510,1510,1510,1510,0
20230907,153300,552147390,1510,1510,1510,1510,0
20230907,153200,552147390,1510,1510,1510,1510,0
20230907,153100,552147390,1510,1510,1510,1510,0
20230907,153000,552147390,1510,1510,1510,1510,4146
20230907,152900,545886930,1506,1506,1506,1506,0
20230907,152800,545886930,1506,1506,1506,1506,0
20230907,152700,545886930,1506,1506,1506,1506,0
20230907,152600,545886930,1506,1506,1506,1506,0
20230907,152500,545886930,1506,1506,1506,1506,0
20230907,152400,545886930,1506,1506,1506,1506,0
20230907,152300,545886930,1506,1506,1506,1506,0
20230907,152200,545886930,1506,1506,1506,1506,0
20230907,152100,545886930,1506,1506,1506,1506,0
20230907,152000,545886930,1506,1506,1506,1506,0
20230907,151900,545886930,1506,1506,1506,1506,500
20230907,151800,545133930,1505,1505,1505,1505,0
20230907,151700,545133930,1505,1505,1505,1505,4
20230907,151600,545127910,1504,1504,1504,1504,0
20230907,151500,545127910,1504,1504,1504,1504,690
20230907,151400,544090150,1504,1504,1504,1504,353
20230907,151300,543559238,1504,1504,1504,1504,0
20230907,151200,543559238,1504,1504,1504,1504,0
20230907,151100,543559238,1504,1504,1504,1504,148
20230907,151000,543336646,1504,1504,1504,1504,232
20230907,150900,542987718,1504,1503,1507,1503,995
20230907,150800,541490591,1508,1508,1508,1508,0
20230907,150700,541490591,1508,1509,1509,1508,283
20230907,150600,541063545,1503,1503,1503,1503,345
20230907,150500,540545010,1503,1503,1503,1503,200
20230907,150400,540244410,1507,1507,1507,1507,500
20230907,150300,539490910,1504,1504,1504,1504,2
20230907,150200,539487902,1504,1502,1505,1502,1972
20230907,150100,536523942,1502,1503,1503,1502,1463
20230907,150000,534326431,1503,1504,1504,1503,49
20230907,145900,534252737,1504,1504,1504,1504,1
20230907,145800,534251233,1504,1504,1504,1504,2
20230907,145700,534248225,1504,1503,1504,1503,55
20230907,145600,534165555,1503,1503,1503,1503,206
20230907,145500,533855937,1504,1504,1507,1504,151
20230907,145400,533628800,1504,1506,1506,1504,5485
20230907,145300,525368776,1506,1506,1506,1506,3543
20230907,145200,520033018,1509,1507,1509,1507,434
20230907,145100,519378976,1509,1509,1509,1509,0
20230907,145000,519378976,1509,1506,1509,1506,1274
20230907,144900,517460250,1507,1507,1509,1507,384
20230907,144800,516881548,1507,1507,1507,1507,5
20230907,144700,516874013,1504,1507,1507,1504,125
20230907,144600,516685713,1507,1507,1507,1507,0
20230907,144500,516685713,1507,1506,1507,1506,4154
20230907,144400,510429788,1507,1507,1507,1507,6
20230907,144300,510420746,1506,1503,1507,1503,6357
20230907,144200,500848462,1503,1503,1503,1503,50
20230907,144100,500773312,1503,1503,1503,1503,0
20230907,144000,500773312,1503,1503,1503,1503,300
20230907,143900,500322412,1503,1502,1503,1502,61
20230907,143800,500230779,1502,1502,1502,1502,0
20230907,143700,500230779,1502,1505,1505,1502,10100
20230907,143600,485057729,1503,1503,1503,1503,0
20230907,143500,485057729,1503,1503,1503,1503,709
20230907,143400,483992102,1504,1504,1504,1504,1
20230907,143300,483990598,1504,1504,1504,1504,227
20230907,143200,483649190,1505,1505,1505,1505,1
20230907,143100,483647685,1504,1503,1504,1503,5314
20230907,143000,475660733,1505,1505,1505,1505,0
20230907,142900,475660733,1505,1504,1505,1504,31
20230907,142800,475614108,1504,1504,1504,1504,0
20230907,142700,475614108,1504,1504,1504,1504,100
20230907,142600,475463708,1504,1504,1504,1504,10
20230907,142500,475448668,1503,1503,1503,1503,2083
20230907,142400,472317919,1504,1504,1504,1504,341
20230907,142300,471805055,1505,1506,1506,1505,1012
20230907,142200,470281988,1506,1506,1506,1506,1
20230907,142100,470280482,1505,1505,1505,1505,0
20230907,142000,470280482,1505,1504,1505,1504,2004
20230907,141900,467264975,1504,1504,1504,1504,63
20230907,141800,467170223,1504,1503,1504,1503,351
20230907,141700,466642646,1504,1505,1505,1504,4052
20230907,141600,460548388,1503,1503,1503,1503,1
20230907,141500,460546885,1503,1503,1503,1503,5
20230907,141400,460539370,1503,1503,1503,1503,2000
20230907,141300,457533370,1503,1503,1503,1503,1
20230907,141200,457531867,1503,1503,1503,1503,150
20230907,141100,457306417,1504,1504,1504,1503,110
20230907,141000,457140981,1505,1504,1505,1504,7
20230907,140900,457130452,1504,1504,1504,1504,0
20230907,140800,457130452,1504,1504,1504,1504,364
20230907,140700,456582996,1504,1504,1504,1504,250
20230907,140600,456206996,1504,1505,1506,1504,4354
20230907,140500,449657506,1506,1506,1506,1506,2059
20230907,140400,446556652,1507,1506,1507,1506,10
20230907,140300,446541587,1505,1505,1505,1505,0
20230907,140200,446541587,1505,1505,1505,1505,0
20230907,140100,446541587,1505,1504,1505,1504,2501
20230907,140000,442779172,1504,1503,1504,1503,36
20230907,135900,442725031,1503,1503,1503,1503,0
20230907,135800,442725031,1503,1503,1503,1503,0
20230907,135700,442725031,1503,1503,1503,1503,597
20230907,135600,441827740,1503,1504,1504,1503,1710
20230907,135500,439256881,1504,1504,1504,1504,190
20230907,135400,438971121,1504,1504,1504,1504,153
20230907,135300,438741009,1504,1504,1504,1504,192
20230907,135200,438452241,1504,1504,1504,1504,156
20230907,135100,438217617,1504,1505,1505,1504,2520
20230907,135000,434427535,1505,1505,1505,1505,65
20230907,134900,434329710,1505,1505,1505,1505,150
20230907,134800,434103960,1505,1505,1505,1505,251
20230907,134700,433726205,1505,1505,1505,1505,0
20230907,134600,433726205,1505,1508,1508,1505,616
20230907,134500,432799122,1504,1506,1506,1504,598
20230907,134400,431899521,1506,1509,1509,1505,1598
20230907,134300,429492622,1510,1510,1510,1510,1
20230907,134200,429491112,1510,1510,1510,1507,505
20230907,134100,428730065,1507,1509,1510,1507,303
20230907,134000,428273336,1510,1504,1510,1504,5135
20230907,133900,420547581,1504,1504,1504,1504,1856
20230907,133800,417756157,1504,1504,1504,1504,1026
20230907,133700,416213053,1504,1504,1504,1504,150
20230907,133600,415987453,1504,1504,1504,1504,0
20230907,133500,415987453,1504,1504,1504,1504,1006
20230907,133400,414474429,1504,1504,1504,1504,0
20230907,133300,414474429,1504,1504,1504,1504,0
20230907,133200,414474429,1504,1504,1504,1504,333
20230907,133100,413973597,1504,1504,1504,1504,2199
20230907,133000,410666301,1507,1505,1507,1505,3485
20230907,132900,405421374,1505,1505,1505,1505,1236
20230907,132800,403561194,1506,1506,1506,1505,1097
20230907,132700,401909539,1506,1506,1506,1506,0
20230907,132600,401909539,1506,1506,1506,1506,100
20230907,132500,401758939,1506,1506,1506,1506,0
20230907,132400,401758939,1506,1506,1506,1506,3
20230907,132300,401754421,1506,1506,1506,1506,30
20230907,132200,401709241,1506,1506,1506,1505,1238
20230907,132100,399845700,1506,1506,1506,1506,1576
20230907,132000,397472244,1507,1507,1507,1507,19
20230907,131900,397443611,1507,1506,1507,1506,1820
20230907,131800,394702571,1506,1507,1507,1506,2000
20230907,131700,391688771,1506,1506,1506,1506,0
20230907,131600,391688771,1506,1506,1506,1506,0
20230907,131500,391688771,1506,1507,1507,1506,171
20230907,131400,391431079,1507,1508,1508,1507,186
20230907,131300,391150764,1508,1508,1508,1508,15
20230907,131200,391128144,1508,1508,1508,1508,213
20230907,131100,390806940,1508,1508,1508,1508,110
20230907,131000,390641060,1508,1509,1509,1508,19
20230907,130900,390612402,1508,1509,1509,1508,98
20230907,130800,390464567,1508,1507,1508,1507,397
20230907,130700,389865973,1507,1507,1507,1506,194
20230907,130600,389573616,1506,1507,1507,1506,138
20230907,130500,389365750,1507,1507,1507,1507,11
20230907,130400,389349173,1506,1506,1506,1506,502
20230907,130300,388593161,1506,1506,1506,1506,5
20230907,130200,388585631,1506,1506,1506,1506,58
20230907,130100,388498283,1506,1506,1507,1506,1592
20230907,130000,386099361,1507,1506,1507,1506,102
20230907,125900,385945748,1506,1507,1507,1506,1175
20230907,125800,384176172,1508,1509,1509,1507,762
20230907,125700,383026835,1509,1509,1509,1509,658
20230907,125600,382033913,1508,1509,1509,1508,679
20230907,125500,381009403,1509,1509,1509,1509,0
20230907,125400,381009403,1509,1508,1509,1508,464
20230907,125300,380309690,1509,1509,1509,1509,30
20230907,125200,380264420,1506,1506,1506,1506,53
20230907,125100,380184602,1506,1506,1506,1506,1501
20230907,125000,377924096,1506,1508,1508,1506,4958
20230907,124900,370452390,1509,1509,1509,1509,1
20230907,124800,370450881,1510,1509,1510,1508,506
20230907,124700,369687810,1509,1509,1509,1509,1112
20230907,124600,368009802,1509,1510,1510,1509,722
20230907,124500,366920082,1510,1510,1510,1510,0
20230907,124400,366920082,1510,1510,1510,1510,1501
20230907,124300,364653572,1510,1510,1510,1510,0
20230907,124200,364653572,1510,1510,1510,1510,282
20230907,124100,364227752,1510,1510,1510,1510,30
20230907,124000,364182452,1510,1510,1510,1510,10
20230907,123900,364167352,1509,1510,1510,1509,490
20230907,123800,363427831,1511,1510,1511,1510,959
20230907,123700,361979740,1510,1510,1510,1510,36
20230907,123600,361925380,1510,1510,1510,1510,109
20230907,123500,361760790,1510,1510,1510,1510,0
20230907,123400,361760790,1510,1510,1510,1510,999
20230907,123300,360252300,1510,1511,1511,1510,257
20230907,123200,359864220,1511,1511,1511,1511,10
20230907,123100,359849110,1511,1511,1511,1511,0
20230907,123000,359849110,1511,1511,1511,1511,0
20230907,122900,359849110,1511,1511,1511,1511,20
20230907,122800,359818890,1511,1511,1511,1511,100
20230907,122700,359667790,1512,1512,1512,1512,1
20230907,122600,359666278,1509,1509,1509,1509,2406
20230907,122500,356035624,1509,1510,1510,1509,7894
20230907,122400,344123265,1509,1509,1509,1509,0
20230907,122300,344123265,1509,1513,1513,1509,322
20230907,122200,343637009,1514,1510,1514,1510,36
20230907,122100,343582557,1515,1515,1515,1515,0
20230907,122000,343582557,1515,1517,1517,1513,167
20230907,121900,343329880,1513,1513,1513,1513,97
20230907,121800,343183119,1519,1519,1519,1515,482
20230907,121700,342452486,1508,1508,1508,1507,12166
20230907,121600,324108324,1508,1508,1508,1508,0
20230907,121500,324108324,1508,1509,1509,1508,1025
20230907,121400,322562389,1509,1509,1509,1509,66
20230907,121300,322462795,1508,1509,1509,1508,261
20230907,121200,322069156,1508,1509,1509,1508,1612
20230907,121100,319637481,1509,1509,1509,1509,2
20230907,121000,319634463,1509,1509,1509,1509,23
20230907,120900,319599756,1509,1509,1509,1509,26
20230907,120800,319560522,1509,1513,1513,1509,623
20230907,120700,318619193,1512,1512,1512,1512,98
20230907,120600,318471017,1512,1511,1512,1511,20
20230907,120500,318440787,1513,1513,1513,1513,90
20230907,120400,318304617,1513,1516,1516,1512,177
20230907,120300,318036899,1517,1510,1517,1510,912
20230907,120200,316659639,1510,1510,1510,1510,1080
20230907,120100,315028839,1510,1510,1510,1510,0
20230907,120000,315028839,1510,1510,1510,1510,7
20230907,115900,315018269,1510,1510,1510,1510,2500
20230907,115800,311243269,1510,1508,1510,1508,2075
20230907,115700,308110169,1509,1508,1511,1508,1392
20230907,115600,306007420,1511,1512,1512,1509,61
20230907,115500,305915366,1508,1514,1514,1508,5996
20230907,115400,296863728,1517,1517,1517,1514,12
20230907,115300,296845554,1514,1514,1514,1514,250
20230907,115200,296467054,1517,1517,1517,1517,0
20230907,115100,296467054,1517,1517,1517,1517,1
20230907,115000,296465537,1517,1517,1517,1517,0
20230907,114900,296465537,1517,1510,1517,1510,3000
20230907,114800,291921537,1510,1511,1511,1510,4700
20230907,114700,284824349,1510,1510,1510,1510,0
20230907,114600,284824349,1510,1513,1513,1510,15000
20230907,114500,262161663,1512,1515,1516,1512,437
20230907,114400,261500039,1516,1517,1517,1516,61
20230907,114300,261407509,1517,1517,1517,1517,0
20230907,114200,261407509,1517,1517,1517,1517,4
20230907,114100,261401441,1518,1518,1518,1518,101
20230907,114000,261248123,1518,1518,1518,1518,0
20230907,113900,261248123,1518,1518,1518,1518,0
20230907,113800,261248123,1518,1518,1518,1518,660
20230907,113700,260246243,1518,1519,1519,1518,75
20230907,113600,260132358,1522,1522,1522,1522,0
20230907,113500,260132358,1522,1522,1522,1522,50
20230907,113400,260056258,1520,1520,1520,1520,100
20230907,113300,259904258,1520,1520,1520,1520,50
20230907,113200,259828258,1522,1522,1522,1522,0
20230907,113100,259828258,1522,1518,1522,1517,2623
20230907,113000,255847666,1517,1517,1517,1517,240
20230907,112900,255483586,1517,1516,1517,1516,345
20230907,112800,254960427,1516,1516,1516,1516,10
20230907,112700,254945267,1516,1513,1516,1513,2473
20230907,112600,251201167,1512,1510,1512,1510,6179
20230907,112500,241861188,1510,1510,1510,1510,10
20230907,112400,241846088,1509,1509,1509,1509,5
20230907,112300,241838543,1509,1509,1509,1509,37
20230907,112200,241782710,1509,1510,1510,1509,12
20230907,112100,241764601,1511,1511,1511,1511,1
20230907,112000,241763090,1509,1509,1510,1509,578
20230907,111900,240890389,1510,1508,1510,1508,3
20230907,111800,240885863,1507,1510,1510,1507,5598
20230907,111700,232437381,1511,1510,1511,1510,126
20230907,111600,232247031,1510,1511,1511,1510,2395
20230907,111500,228629463,1512,1514,1514,1512,52
20230907,111400,228550829,1514,1511,1514,1511,57
20230907,111300,228464699,1511,1511,1511,1511,0
20230907,111200,228464699,1511,1511,1511,1510,1837
20230907,111100,225690654,1510,1511,1511,1510,3456
20230907,111000,220470529,1511,1511,1511,1511,155
20230907,110900,220236324,1514,1514,1514,1514,10
20230907,110800,220221184,1510,1510,1510,1510,0
20230907,110700,220221184,1510,1510,1510,1510,0
20230907,110600,220221184,1510,1511,1511,1510,936
20230907,110500,218807234,1510,1515,1515,1510,8001
20230907,110400,206716730,1515,1515,1515,1515,947
20230907,110300,205282025,1517,1517,1517,1517,0
20230907,110200,205282025,1517,1517,1517,1517,0
20230907,110100,205282025,1517,1517,1517,1517,64
20230907,110000,205184937,1517,1517,1517,1517,11
20230907,105900,205168250,1516,1518,1519,1516,1690
20230907,105800,202602998,1518,1518,1520,1518,1090
20230907,105700,200947062,1516,1518,1518,1516,557
20230907,105600,200101650,1518,1518,1518,1516,63
20230907,105500,200006138,1515,1516,1516,1515,777
20230907,105400,198828578,1516,1517,1517,1516,434
20230907,105300,198170626,1517,1517,1517,1517,12
20230907,105200,198152422,1516,1516,1516,1516,280
20230907,105100,197727942,1515,1515,1515,1515,2277
20230907,105000,194278287,1514,1514,1514,1514,0
20230907,104900,194278287,1514,1514,1514,1514,9
20230907,104800,194264661,1515,1515,1515,1515,484
20230907,104700,193531401,1515,1514,1515,1514,2004
20230907,104600,190495343,1514,1514,1514,1514,70
20230907,104500,190389363,1514,1514,1514,1514,44
20230907,104400,190322747,1514,1514,1514,1514,39
20230907,104300,190263701,1514,1514,1514,1514,11
20230907,104200,190247047,1514,1514,1514,1514,5
20230907,104100,190239477,1513,1514,1514,1513,53
20230907,104000,190159236,1514,1512,1514,1512,601
20230907,103900,189250522,1512,1512,1512,1512,0
20230907,103800,189250522,1512,1512,1512,1512,1
20230907,103700,189249010,1514,1513,1514,1512,301
20230907,103600,188793822,1514,1514,1514,1514,1
20230907,103500,188792308,1514,1514,1514,1514,51
20230907,103400,188715094,1512,1512,1512,1512,0
20230907,103300,188715094,1512,1512,1512,1512,3
20230907,103200,188710558,1513,1515,1515,1513,2348
20230907,103100,185156372,1515,1514,1515,1514,876
20230907,103000,183830098,1515,1514,1515,1514,401
20230907,102900,183222983,1513,1513,1513,1513,0
20230907,102800,183222983,1513,1513,1513,1513,414
20230907,102700,182596601,1512,1511,1513,1511,57
20230907,102600,182510466,1511,1510,1511,1510,2588
20230907,102500,178602215,1511,1511,1511,1511,1367
20230907,102400,176536678,1511,1511,1511,1511,3
20230907,102300,176532145,1512,1510,1512,1510,2518
20230907,102200,172727280,1510,1511,1512,1510,718
20230907,102100,171642873,1510,1510,1511,1510,3174
20230907,102000,166849891,1511,1512,1512,1511,3308
20230907,101900,161849950,1513,1513,1513,1513,5661
20230907,101800,153284857,1514,1516,1516,1514,183
20230907,101700,153007649,1516,1513,1516,1513,776
20230907,101600,151833558,1514,1514,1514,1514,1092
20230907,101500,150180270,1516,1516,1516,1516,1
20230907,101400,150178754,1514,1515,1515,1514,1111
20230907,101300,148496699,1515,1515,1515,1515,2247
20230907,101200,145092494,1514,1515,1515,1514,1317
20230907,101100,143097539,1516,1515,1516,1515,382
20230907,101000,142518808,1515,1515,1515,1515,44
20230907,100900,142452148,1515,1515,1515,1515,15
20230907,100800,142429423,1513,1513,1513,1513,65
20230907,100700,142331078,1515,1515,1515,1515,8
20230907,100600,142318958,1515,1515,1515,1515,11
20230907,100500,142302293,1512,1515,1515,1512,1030
20230907,100400,140744648,1515,1515,1515,1515,30
20230907,100300,140699198,1515,1515,1515,1515,1
20230907,100200,140697683,1511,1516,1516,1511,7271
20230907,100100,129692752,1516,1518,1520,1516,6173
20230907,100000,120328301,1520,1520,1520,1520,1855
20230907,095900,117508701,1518,1518,1518,1518,1000
20230907,095800,115990701,1519,1520,1520,1519,2213
20230907,095700,112627054,1519,1519,1519,1519,536
20230907,095600,111812870,1518,1520,1520,1518,3936
20230907,095500,105834222,1521,1521,1521,1521,5
20230907,095400,105826617,1522,1522,1522,1520,113
20230907,095300,105654842,1520,1523,1523,1519,3365
20230907,095200,100536633,1525,1525,1525,1525,1000
20230907,095100,99011633,1525,1525,1525,1525,21
20230907,095000,98979608,1522,1519,1522,1518,2515
20230907,094900,95161368,1518,1519,1519,1518,844
20230907,094800,93879338,1520,1523,1523,1520,1317
20230907,094700,91877232,1523,1523,1523,1523,0
20230907,094600,91877232,1523,1523,1523,1523,0
20230907,094500,91877232,1523,1524,1524,1523,1010
20230907,094400,90338878,1524,1524,1525,1524,2027
20230907,094300,87249728,1524,1525,1525,1524,672
20230907,094200,86225272,1524,1521,1524,1521,4117
20230907,094100,79959672,1518,1520,1520,1518,3674
20230907,094000,74379362,1520,1522,1522,1520,130
20230907,093900,74181652,1520,1523,1523,1520,4621
20230907,093800,67153479,1523,1523,1523,1523,221
20230907,093700,66816896,1523,1523,1523,1523,49
20230907,093600,66742269,1523,1525,1525,1523,1495
20230907,093500,64464964,1525,1525,1525,1524,91
20230907,093400,64326239,1525,1525,1525,1525,721
20230907,093300,63226714,1525,1529,1529,1525,666
20230907,093200,62211025,1529,1526,1529,1525,2132
20230907,093100,58958617,1530,1532,1532,1526,1384
20230907,093000,56845990,1532,1532,1532,1532,901
20230907,092900,55465658,1532,1533,1533,1527,221
20230907,092800,55127765,1533,1530,1533,1526,152
20230907,092700,54895714,1530,1528,1534,1528,1075
20230907,092600,53252626,1522,1528,1528,1522,1247
20230907,092500,51354558,1522,1528,1528,1522,1672
20230907,092400,48809055,1522,1534,1534,1522,2447
20230907,092300,45077157,1535,1529,1535,1529,32
20230907,092200,45028223,1535,1538,1538,1520,14380
20230907,092100,23022894,1538,1538,1538,1538,0
20230907,092000,23022894,1538,1538,1538,1538,231
20230907,091900,22667616,1539,1539,1539,1538,103
20230907,091800,22509101,1539,1539,1539,1539,2
20230907,091700,22506023,1538,1538,1538,1538,1290
20230907,091600,20522003,1539,1540,1540,1539,303
20230907,091500,20055586,1540,1540,1540,1540,615
20230907,091400,19108486,1540,1540,1540,1538,62
20230907,091300,19013106,1538,1540,1540,1538,2424
20230907,091200,15283169,1540,1544,1544,1540,685
20230907,091100,14227580,1544,1545,1545,1544,15
20230907,091000,14204419,1545,1545,1549,1544,420
20230907,090900,13555576,1549,1547,1549,1546,242
20230907,090800,13181181,1550,1550,1550,1550,0
20230907,090700,13181181,1550,1550,1550,1550,0
20230907,090600,13181181,1550,1550,1550,1550,29
20230907,090500,13136231,1548,1548,1548,1548,1000
20230907,090400,11588231,1548,1548,1548,1548,201
20230907,090300,11277083,1548,1541,1548,1541,718
20230907,090200,10170607,1538,1538,1538,1538,4
20230907,090100,10164455,1538,1538,1538,1538,109
20230907,090000,9996813,1537,1546,1546,1537,6466