KissMeData/297570/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,203100,45950597,1509,1509,1509,1509,730
20230911,203000,45950597,1509,1509,1509,1509,0
20230911,202900,45950597,1509,1509,1509,1509,0
20230911,202800,45950597,1509,1509,1509,1509,0
20230911,202700,45950597,1509,1509,1509,1509,0
20230911,202600,45950597,1509,1509,1509,1509,0
20230911,202500,45950597,1509,1509,1509,1509,0
20230911,202400,45950597,1509,1509,1509,1509,0
20230911,202300,45950597,1509,1509,1509,1509,0
20230911,202200,45950597,1509,1509,1509,1509,0
20230911,202100,45950597,1509,1509,1509,1509,0
20230911,202000,45950597,1509,1509,1509,1509,0
20230911,201900,45950597,1509,1509,1509,1509,0
20230911,201800,45950597,1509,1509,1509,1509,0
20230911,201700,45950597,1509,1509,1509,1509,0
20230911,201600,45950597,1509,1509,1509,1509,0
20230911,201500,45950597,1509,1509,1509,1509,0
20230911,201400,45950597,1509,1509,1509,1509,0
20230911,201300,45950597,1509,1509,1509,1509,0
20230911,201200,45950597,1509,1509,1509,1509,0
20230911,201100,45950597,1509,1509,1509,1509,0
20230911,201000,45950597,1509,1509,1509,1509,0
20230911,200900,45950597,1509,1509,1509,1509,0
20230911,200800,45950597,1509,1509,1509,1509,0
20230911,200700,45950597,1509,1509,1509,1509,0
20230911,200600,45950597,1509,1509,1509,1509,0
20230911,200500,45950597,1509,1509,1509,1509,0
20230911,200400,45950597,1509,1509,1509,1509,0
20230911,200300,45950597,1509,1509,1509,1509,0
20230911,200200,45950597,1509,1509,1509,1509,0
20230911,200100,45950597,1509,1509,1509,1509,730
20230911,200000,45950597,1509,1509,1509,1509,0
20230911,195900,45950597,1509,1509,1509,1509,0
20230911,195800,45950597,1509,1509,1509,1509,0
20230911,195700,45950597,1509,1509,1509,1509,0
20230911,195600,45950597,1509,1509,1509,1509,0
20230911,195500,45950597,1509,1509,1509,1509,0
20230911,195400,45950597,1509,1509,1509,1509,0
20230911,195300,45950597,1509,1509,1509,1509,0
20230911,195200,45950597,1509,1509,1509,1509,0
20230911,195100,45950597,1509,1509,1509,1509,0
20230911,195000,45950597,1509,1509,1509,1509,0
20230911,194900,45950597,1509,1509,1509,1509,0
20230911,194800,45950597,1509,1509,1509,1509,0
20230911,194700,45950597,1509,1509,1509,1509,0
20230911,194600,45950597,1509,1509,1509,1509,0
20230911,194500,45950597,1509,1509,1509,1509,0
20230911,194400,45950597,1509,1509,1509,1509,0
20230911,194300,45950597,1509,1509,1509,1509,0
20230911,194200,45950597,1509,1509,1509,1509,0
20230911,194100,45950597,1509,1509,1509,1509,0
20230911,194000,45950597,1509,1509,1509,1509,0
20230911,193900,45950597,1509,1509,1509,1509,0
20230911,193800,45950597,1509,1509,1509,1509,0
20230911,193700,45950597,1509,1509,1509,1509,0
20230911,193600,45950597,1509,1509,1509,1509,0
20230911,193500,45950597,1509,1509,1509,1509,0
20230911,193400,45950597,1509,1509,1509,1509,0
20230911,193300,45950597,1509,1509,1509,1509,0
20230911,193200,45950597,1509,1509,1509,1509,0
20230911,193100,45950597,1509,1509,1509,1509,730
20230911,193000,45950597,1509,1509,1509,1509,0
20230911,192900,45950597,1509,1509,1509,1509,0
20230911,192800,45950597,1509,1509,1509,1509,0
20230911,192700,45950597,1509,1509,1509,1509,0
20230911,192600,45950597,1509,1509,1509,1509,0
20230911,192500,45950597,1509,1509,1509,1509,0
20230911,192400,45950597,1509,1509,1509,1509,0
20230911,192300,45950597,1509,1509,1509,1509,0
20230911,192200,45950597,1509,1509,1509,1509,0
20230911,192100,45950597,1509,1509,1509,1509,0
20230911,192000,45950597,1509,1509,1509,1509,0
20230911,191900,45950597,1509,1509,1509,1509,0
20230911,191800,45950597,1509,1509,1509,1509,0
20230911,191700,45950597,1509,1509,1509,1509,0
20230911,191600,45950597,1509,1509,1509,1509,0
20230911,191500,45950597,1509,1509,1509,1509,0
20230911,191400,45950597,1509,1509,1509,1509,0
20230911,191300,45950597,1509,1509,1509,1509,0
20230911,191200,45950597,1509,1509,1509,1509,0
20230911,191100,45950597,1509,1509,1509,1509,0
20230911,191000,45950597,1509,1509,1509,1509,0
20230911,190900,45950597,1509,1509,1509,1509,0
20230911,190800,45950597,1509,1509,1509,1509,0
20230911,190700,45950597,1509,1509,1509,1509,0
20230911,190600,45950597,1509,1509,1509,1509,0
20230911,190500,45950597,1509,1509,1509,1509,0
20230911,190400,45950597,1509,1509,1509,1509,0
20230911,190300,45950597,1509,1509,1509,1509,0
20230911,190200,45950597,1509,1509,1509,1509,0
20230911,190100,45950597,1509,1509,1509,1509,730
20230911,190000,45950597,1509,1509,1509,1509,0
20230911,185900,45950597,1509,1509,1509,1509,0
20230911,185800,45950597,1509,1509,1509,1509,0
20230911,185700,45950597,1509,1509,1509,1509,0
20230911,185600,45950597,1509,1509,1509,1509,0
20230911,185500,45950597,1509,1509,1509,1509,0
20230911,185400,45950597,1509,1509,1509,1509,0
20230911,185300,45950597,1509,1509,1509,1509,0
20230911,185200,45950597,1509,1509,1509,1509,0
20230911,185100,45950597,1509,1509,1509,1509,0
20230911,185000,45950597,1509,1509,1509,1509,0
20230911,184900,45950597,1509,1509,1509,1509,0
20230911,184800,45950597,1509,1509,1509,1509,0
20230911,184700,45950597,1509,1509,1509,1509,0
20230911,184600,45950597,1509,1509,1509,1509,0
20230911,184500,45950597,1509,1509,1509,1509,0
20230911,184400,45950597,1509,1509,1509,1509,0
20230911,184300,45950597,1509,1509,1509,1509,0
20230911,184200,45950597,1509,1509,1509,1509,0
20230911,184100,45950597,1509,1509,1509,1509,0
20230911,184000,45950597,1509,1509,1509,1509,0
20230911,183900,45950597,1509,1509,1509,1509,0
20230911,183800,45950597,1509,1509,1509,1509,0
20230911,183700,45950597,1509,1509,1509,1509,0
20230911,183600,45950597,1509,1509,1509,1509,0
20230911,183500,45950597,1509,1509,1509,1509,0
20230911,183400,45950597,1509,1509,1509,1509,0
20230911,183300,45950597,1509,1509,1509,1509,0
20230911,183200,45950597,1509,1509,1509,1509,0
20230911,183100,45950597,1509,1509,1509,1509,730
20230911,183000,45950597,1509,1509,1509,1509,0
20230911,182900,45950597,1509,1509,1509,1509,0
20230911,182800,45950597,1509,1509,1509,1509,0
20230911,182700,45950597,1509,1509,1509,1509,0
20230911,182600,45950597,1509,1509,1509,1509,0
20230911,182500,45950597,1509,1509,1509,1509,0
20230911,182400,45950597,1509,1509,1509,1509,0
20230911,182300,45950597,1509,1509,1509,1509,0
20230911,182200,45950597,1509,1509,1509,1509,0
20230911,182100,45950597,1509,1509,1509,1509,0
20230911,182000,45950597,1509,1509,1509,1509,0
20230911,181900,45950597,1509,1509,1509,1509,0
20230911,181800,45950597,1509,1509,1509,1509,0
20230911,181700,45950597,1509,1509,1509,1509,0
20230911,181600,45950597,1509,1509,1509,1509,0
20230911,181500,45950597,1509,1509,1509,1509,0
20230911,181400,45950597,1509,1509,1509,1509,0
20230911,181300,45950597,1509,1509,1509,1509,0
20230911,181200,45950597,1509,1509,1509,1509,0
20230911,181100,45950597,1509,1509,1509,1509,0
20230911,181000,45950597,1509,1509,1509,1509,0
20230911,180900,45950597,1509,1509,1509,1509,0
20230911,180800,45950597,1509,1509,1509,1509,0
20230911,180700,45950597,1509,1509,1509,1509,0
20230911,180600,45950597,1509,1509,1509,1509,0
20230911,180500,45950597,1509,1509,1509,1509,0
20230911,180400,45950597,1509,1509,1509,1509,0
20230911,180300,45950597,1509,1509,1509,1509,0
20230911,180200,45950597,1509,1509,1509,1509,0
20230911,180100,45950597,1509,1509,1509,1509,730
20230911,180000,45950597,1509,1509,1509,1509,0
20230911,175900,45950597,1509,1509,1509,1509,0
20230911,175800,45950597,1509,1509,1509,1509,0
20230911,175700,45950597,1509,1509,1509,1509,0
20230911,175600,45950597,1509,1509,1509,1509,0
20230911,175500,45950597,1509,1509,1509,1509,0
20230911,175400,45950597,1509,1509,1509,1509,0
20230911,175300,45950597,1509,1509,1509,1509,0
20230911,175200,45950597,1509,1509,1509,1509,0
20230911,175100,45950597,1509,1509,1509,1509,0
20230911,175000,45950597,1509,1509,1509,1509,0
20230911,174900,45950597,1509,1509,1509,1509,0
20230911,174800,45950597,1509,1509,1509,1509,0
20230911,174700,45950597,1509,1509,1509,1509,0
20230911,174600,45950597,1509,1509,1509,1509,0
20230911,174500,45950597,1509,1509,1509,1509,0
20230911,174400,45950597,1509,1509,1509,1509,0
20230911,174300,45950597,1509,1509,1509,1509,0
20230911,174200,45950597,1509,1509,1509,1509,0
20230911,174100,45950597,1509,1509,1509,1509,0
20230911,174000,45950597,1509,1509,1509,1509,0
20230911,173900,45950597,1509,1509,1509,1509,0
20230911,173800,45950597,1509,1509,1509,1509,0
20230911,173700,45950597,1509,1509,1509,1509,0
20230911,173600,45950597,1509,1509,1509,1509,0
20230911,173500,45950597,1509,1509,1509,1509,0
20230911,173400,45950597,1509,1509,1509,1509,0
20230911,173300,45950597,1509,1509,1509,1509,0
20230911,173200,45950597,1509,1509,1509,1509,0
20230911,173100,45950597,1509,1509,1509,1509,730
20230911,173000,45950597,1509,1509,1509,1509,0
20230911,172900,45950597,1509,1509,1509,1509,0
20230911,172800,45950597,1509,1509,1509,1509,0
20230911,172700,45950597,1509,1509,1509,1509,0
20230911,172600,45950597,1509,1509,1509,1509,0
20230911,172500,45950597,1509,1509,1509,1509,0
20230911,172400,45950597,1509,1509,1509,1509,0
20230911,172300,45950597,1509,1509,1509,1509,0
20230911,172200,45950597,1509,1509,1509,1509,0
20230911,172100,45950597,1509,1509,1509,1509,0
20230911,172000,45950597,1509,1509,1509,1509,0
20230911,171900,45950597,1509,1509,1509,1509,0
20230911,171800,45950597,1509,1509,1509,1509,0
20230911,171700,45950597,1509,1509,1509,1509,0
20230911,171600,45950597,1509,1509,1509,1509,0
20230911,171500,45950597,1509,1509,1509,1509,0
20230911,171400,45950597,1509,1509,1509,1509,0
20230911,171300,45950597,1509,1509,1509,1509,0
20230911,171200,45950597,1509,1509,1509,1509,0
20230911,171100,45950597,1509,1509,1509,1509,0
20230911,171000,45950597,1509,1509,1509,1509,0
20230911,170900,45950597,1509,1509,1509,1509,0
20230911,170800,45950597,1509,1509,1509,1509,0
20230911,170700,45950597,1509,1509,1509,1509,0
20230911,170600,45950597,1509,1509,1509,1509,0
20230911,170500,45950597,1509,1509,1509,1509,0
20230911,170400,45950597,1509,1509,1509,1509,0
20230911,170300,45950597,1509,1509,1509,1509,0
20230911,170200,45950597,1509,1509,1509,1509,0
20230911,170100,45950597,1509,1509,1509,1509,730
20230911,170000,45950597,1509,1509,1509,1509,0
20230911,165900,45950597,1509,1509,1509,1509,0
20230911,165800,45950597,1509,1509,1509,1509,0
20230911,165700,45950597,1509,1509,1509,1509,0
20230911,165600,45950597,1509,1509,1509,1509,0
20230911,165500,45950597,1509,1509,1509,1509,0
20230911,165400,45950597,1509,1509,1509,1509,0
20230911,165300,45950597,1509,1509,1509,1509,0
20230911,165200,45950597,1509,1509,1509,1509,0
20230911,165100,45950597,1509,1509,1509,1509,0
20230911,165000,45950597,1509,1509,1509,1509,0
20230911,164900,45950597,1509,1509,1509,1509,0
20230911,164800,45950597,1509,1509,1509,1509,0
20230911,164700,45950597,1509,1509,1509,1509,0
20230911,164600,45950597,1509,1509,1509,1509,0
20230911,164500,45950597,1509,1509,1509,1509,0
20230911,164400,45950597,1509,1509,1509,1509,0
20230911,164300,45950597,1509,1509,1509,1509,0
20230911,164200,45950597,1509,1509,1509,1509,0
20230911,164100,45950597,1509,1509,1509,1509,0
20230911,164000,45950597,1509,1509,1509,1509,0
20230911,163900,45950597,1509,1509,1509,1509,0
20230911,163800,45950597,1509,1509,1509,1509,0
20230911,163700,45950597,1509,1509,1509,1509,0
20230911,163600,45950597,1509,1509,1509,1509,0
20230911,163500,45950597,1509,1509,1509,1509,0
20230911,163400,45950597,1509,1509,1509,1509,0
20230911,163300,45950597,1509,1509,1509,1509,0
20230911,163200,45950597,1509,1509,1509,1509,0
20230911,163100,45950597,1509,1509,1509,1509,730
20230911,163000,45950597,1509,1509,1509,1509,0
20230911,162900,45950597,1509,1509,1509,1509,0
20230911,162800,45950597,1509,1509,1509,1509,0
20230911,162700,45950597,1509,1509,1509,1509,0
20230911,162600,45950597,1509,1509,1509,1509,0
20230911,162500,45950597,1509,1509,1509,1509,0
20230911,162400,45950597,1509,1509,1509,1509,0
20230911,162300,45950597,1509,1509,1509,1509,0
20230911,162200,45950597,1509,1509,1509,1509,0
20230911,162100,45950597,1509,1509,1509,1509,0
20230911,162000,45950597,1509,1509,1509,1509,0
20230911,161900,45950597,1509,1509,1509,1509,0
20230911,161800,45950597,1509,1509,1509,1509,0
20230911,161700,45950597,1509,1509,1509,1509,0
20230911,161600,45950597,1509,1509,1509,1509,0
20230911,161500,45950597,1509,1509,1509,1509,0
20230911,161400,45950597,1509,1509,1509,1509,0
20230911,161300,45950597,1509,1509,1509,1509,0
20230911,161200,45950597,1509,1509,1509,1509,0
20230911,161100,45950597,1509,1509,1509,1509,0
20230911,161000,45950597,1509,1509,1509,1509,0
20230911,160900,45950597,1509,1509,1509,1509,0
20230911,160800,45950597,1509,1509,1509,1509,0
20230911,160700,45950597,1509,1509,1509,1509,0
20230911,160600,45950597,1509,1509,1509,1509,0
20230911,160500,45950597,1509,1509,1509,1509,0
20230911,160400,45950597,1509,1509,1509,1509,0
20230911,160300,45950597,1509,1509,1509,1509,0
20230911,160200,45950597,1509,1509,1509,1509,0
20230911,160100,45950597,1509,1509,1509,1509,730
20230911,160000,45950597,1509,1509,1509,1509,0
20230911,155900,45950597,1509,1509,1509,1509,0
20230911,155800,45950597,1509,1509,1509,1509,0
20230911,155700,45950597,1509,1509,1509,1509,0
20230911,155600,45950597,1509,1509,1509,1509,0
20230911,155500,45950597,1509,1509,1509,1509,0
20230911,155400,45950597,1509,1509,1509,1509,0
20230911,155300,45950597,1509,1509,1509,1509,0
20230911,155200,45950597,1509,1509,1509,1509,0
20230911,155100,45950597,1509,1509,1509,1509,0
20230911,155000,45950597,1509,1509,1509,1509,0
20230911,154900,45950597,1509,1509,1509,1509,0
20230911,154800,45950597,1509,1509,1509,1509,0
20230911,154700,45950597,1509,1509,1509,1509,0
20230911,154600,45950597,1509,1509,1509,1509,0
20230911,154500,45950597,1509,1509,1509,1509,0
20230911,154400,45950597,1509,1509,1509,1509,0
20230911,154300,45950597,1509,1509,1509,1509,0
20230911,154200,45950597,1509,1509,1509,1509,0
20230911,154100,45950597,1509,1509,1509,1509,0
20230911,154000,45950597,1509,1509,1509,1509,0
20230911,153900,45950597,1509,1509,1509,1509,0
20230911,153800,45950597,1509,1509,1509,1509,0
20230911,153700,45950597,1509,1509,1509,1509,0
20230911,153600,45950597,1509,1509,1509,1509,0
20230911,153500,45950597,1509,1509,1509,1509,0
20230911,153400,45950597,1509,1509,1509,1509,0
20230911,153300,45950597,1509,1509,1509,1509,0
20230911,153200,45950597,1509,1509,1509,1509,0
20230911,153100,45950597,1509,1509,1509,1509,730
20230911,153000,45950597,1509,1509,1509,1509,730
20230911,152900,44849027,1510,1510,1510,1510,0
20230911,152800,44849027,1510,1510,1510,1510,0
20230911,152700,44849027,1510,1510,1510,1510,0
20230911,152600,44849027,1510,1510,1510,1510,0
20230911,152500,44849027,1510,1510,1510,1510,0
20230911,152400,44849027,1510,1510,1510,1510,0
20230911,152300,44849027,1510,1510,1510,1510,0
20230911,152200,44849027,1510,1510,1510,1510,0
20230911,152100,44849027,1510,1510,1510,1510,0
20230911,152000,44849027,1510,1510,1510,1510,0
20230911,151900,44849027,1510,1510,1510,1510,0
20230911,151800,44849027,1510,1510,1510,1510,1
20230911,151700,44847517,1509,1510,1510,1509,51
20230911,151600,44770557,1508,1507,1508,1501,78
20230911,151500,44653130,1508,1508,1508,1508,0
20230911,151400,44653130,1508,1508,1508,1508,0
20230911,151300,44653130,1508,1502,1509,1502,18
20230911,151200,44626051,1502,1500,1509,1500,668
20230911,151100,43622120,1500,1502,1502,1500,1125
20230911,151000,41933971,1502,1506,1506,1502,332
20230911,150900,41435302,1507,1507,1507,1507,0
20230911,150800,41435302,1507,1507,1507,1507,0
20230911,150700,41435302,1507,1507,1507,1507,0
20230911,150600,41435302,1507,1507,1507,1507,0
20230911,150500,41435302,1507,1507,1507,1507,0
20230911,150400,41435302,1507,1507,1507,1507,0
20230911,150300,41435302,1507,1506,1507,1506,110
20230911,150200,41269542,1507,1507,1507,1507,0
20230911,150100,41269542,1507,1507,1507,1507,0
20230911,150000,41269542,1507,1507,1507,1507,0
20230911,145900,41269542,1507,1507,1507,1507,0
20230911,145800,41269542,1507,1507,1507,1507,0
20230911,145700,41269542,1507,1507,1507,1507,0
20230911,145600,41269542,1507,1507,1507,1507,0
20230911,145500,41269542,1507,1507,1507,1507,0
20230911,145400,41269542,1507,1507,1507,1507,0
20230911,145300,41269542,1507,1507,1507,1507,0
20230911,145200,41269542,1507,1507,1507,1507,5
20230911,145100,41262007,1509,1509,1509,1509,3
20230911,145000,41257480,1502,1502,1502,1502,505
20230911,144900,40498970,1502,1502,1502,1502,0
20230911,144800,40498970,1502,1503,1503,1502,195
20230911,144700,40206079,1502,1502,1502,1502,0
20230911,144600,40206079,1502,1502,1502,1502,0
20230911,144500,40206079,1502,1502,1502,1502,0
20230911,144400,40206079,1502,1502,1502,1502,0
20230911,144300,40206079,1502,1502,1502,1502,0
20230911,144200,40206079,1502,1502,1502,1502,0
20230911,144100,40206079,1502,1502,1502,1502,0
20230911,144000,40206079,1502,1502,1502,1502,404
20230911,143900,39599271,1502,1502,1502,1502,0
20230911,143800,39599271,1502,1502,1502,1502,0
20230911,143700,39599271,1502,1502,1502,1502,2694
20230911,143600,35552883,1503,1509,1509,1503,1725
20230911,143500,32959273,1514,1514,1514,1514,0
20230911,143400,32959273,1514,1514,1514,1514,0
20230911,143300,32959273,1514,1514,1514,1514,0
20230911,143200,32959273,1514,1514,1514,1514,0
20230911,143100,32959273,1514,1514,1514,1514,0
20230911,143000,32959273,1514,1514,1514,1514,0
20230911,142900,32959273,1514,1514,1514,1514,200
20230911,142800,32656473,1514,1513,1514,1513,308
20230911,142700,32190178,1514,1509,1514,1509,446
20230911,142600,31516342,1508,1508,1508,1508,2
20230911,142500,31513326,1509,1509,1509,1509,0
20230911,142400,31513326,1509,1509,1509,1509,0
20230911,142300,31513326,1509,1508,1509,1508,43
20230911,142200,31448440,1509,1509,1509,1509,48
20230911,142100,31376008,1509,1509,1509,1509,0
20230911,142000,31376008,1509,1509,1509,1509,0
20230911,141900,31376008,1509,1509,1509,1509,0
20230911,141800,31376008,1509,1509,1509,1509,0
20230911,141700,31376008,1509,1509,1509,1509,0
20230911,141600,31376008,1509,1509,1509,1509,0
20230911,141500,31376008,1509,1509,1509,1509,0
20230911,141400,31376008,1509,1509,1509,1509,0
20230911,141300,31376008,1509,1507,1509,1507,2
20230911,141200,31372992,1503,1503,1503,1503,0
20230911,141100,31372992,1503,1503,1503,1503,0
20230911,141000,31372992,1503,1503,1503,1503,0
20230911,140900,31372992,1503,1503,1503,1503,0
20230911,140800,31372992,1503,1503,1503,1503,0
20230911,140700,31372992,1503,1503,1503,1503,0
20230911,140600,31372992,1503,1503,1503,1503,0
20230911,140500,31372992,1503,1503,1503,1503,0
20230911,140400,31372992,1503,1503,1503,1503,470
20230911,140300,30666582,1506,1506,1506,1506,0
20230911,140200,30666582,1506,1506,1506,1506,0
20230911,140100,30666582,1506,1506,1506,1506,0
20230911,140000,30666582,1506,1506,1506,1506,0
20230911,135900,30666582,1506,1506,1506,1506,0
20230911,135800,30666582,1506,1506,1506,1506,18
20230911,135700,30639474,1506,1506,1506,1506,0
20230911,135600,30639474,1506,1506,1506,1506,0
20230911,135500,30639474,1506,1506,1506,1506,0
20230911,135400,30639474,1506,1506,1506,1506,0
20230911,135300,30639474,1506,1506,1506,1506,0
20230911,135200,30639474,1506,1506,1506,1506,0
20230911,135100,30639474,1506,1506,1506,1506,0
20230911,135000,30639474,1506,1506,1506,1506,0
20230911,134900,30639474,1506,1506,1506,1506,10
20230911,134800,30624414,1507,1507,1507,1507,0
20230911,134700,30624414,1507,1507,1507,1507,0
20230911,134600,30624414,1507,1507,1507,1507,0
20230911,134500,30624414,1507,1507,1507,1507,6556
20230911,134400,20744522,1507,1507,1507,1507,0
20230911,134300,20744522,1507,1507,1507,1507,0
20230911,134200,20744522,1507,1507,1507,1507,0
20230911,134100,20744522,1507,1507,1507,1507,0
20230911,134000,20744522,1507,1507,1507,1507,0
20230911,133900,20744522,1507,1507,1507,1507,0
20230911,133800,20744522,1507,1507,1507,1507,0
20230911,133700,20744522,1507,1507,1507,1507,0
20230911,133600,20744522,1507,1507,1507,1507,0
20230911,133500,20744522,1507,1507,1507,1507,0
20230911,133400,20744522,1507,1507,1507,1507,27
20230911,133300,20703833,1509,1509,1509,1509,14
20230911,133200,20682707,1509,1509,1509,1509,0
20230911,133100,20682707,1509,1509,1509,1509,0
20230911,133000,20682707,1509,1509,1509,1509,0
20230911,132900,20682707,1509,1509,1509,1509,0
20230911,132800,20682707,1509,1509,1509,1509,0
20230911,132700,20682707,1509,1509,1509,1509,0
20230911,132600,20682707,1509,1509,1509,1509,0
20230911,132500,20682707,1509,1509,1509,1509,0
20230911,132400,20682707,1509,1509,1509,1509,0
20230911,132300,20682707,1509,1509,1509,1509,1
20230911,132200,20681198,1517,1517,1517,1517,1
20230911,132100,20679681,1517,1517,1517,1517,1
20230911,132000,20678164,1519,1519,1519,1519,0
20230911,131900,20678164,1519,1519,1519,1519,1
20230911,131800,20676645,1518,1510,1518,1510,203
20230911,131700,20369189,1511,1511,1511,1511,3
20230911,131600,20364656,1507,1507,1507,1507,0
20230911,131500,20364656,1507,1507,1507,1507,0
20230911,131400,20364656,1507,1507,1507,1507,0
20230911,131300,20364656,1507,1507,1507,1507,0
20230911,131200,20364656,1507,1507,1507,1507,0
20230911,131100,20364656,1507,1507,1507,1507,0
20230911,131000,20364656,1507,1507,1507,1507,0
20230911,130900,20364656,1507,1507,1507,1507,38
20230911,130800,20307390,1508,1508,1508,1508,0
20230911,130700,20307390,1508,1508,1508,1508,2
20230911,130600,20304374,1508,1508,1508,1508,0
20230911,130500,20304374,1508,1508,1508,1508,10
20230911,130400,20289294,1507,1507,1507,1507,0
20230911,130300,20289294,1507,1507,1507,1507,0
20230911,130200,20289294,1507,1507,1507,1507,0
20230911,130100,20289294,1507,1507,1507,1507,0
20230911,130000,20289294,1507,1507,1507,1507,0
20230911,125900,20289294,1507,1507,1507,1507,0
20230911,125800,20289294,1507,1507,1507,1507,0
20230911,125700,20289294,1507,1507,1507,1507,124
20230911,125600,20102426,1508,1509,1509,1508,11
20230911,125500,20085837,1510,1510,1510,1510,0
20230911,125400,20085837,1510,1510,1510,1510,51
20230911,125300,20008827,1510,1510,1510,1510,0
20230911,125200,20008827,1510,1510,1510,1510,0
20230911,125100,20008827,1510,1510,1510,1510,0
20230911,125000,20008827,1510,1510,1510,1510,0
20230911,124900,20008827,1510,1510,1510,1510,0
20230911,124800,20008827,1510,1510,1510,1510,0
20230911,124700,20008827,1510,1510,1510,1510,1
20230911,124600,20007317,1518,1518,1518,1518,1
20230911,124500,20005799,1520,1520,1520,1520,0
20230911,124400,20005799,1520,1520,1520,1520,0
20230911,124300,20005799,1520,1520,1520,1520,0
20230911,124200,20005799,1520,1520,1520,1520,0
20230911,124100,20005799,1520,1520,1520,1520,0
20230911,124000,20005799,1520,1520,1520,1520,0
20230911,123900,20005799,1520,1520,1520,1520,0
20230911,123800,20005799,1520,1520,1520,1520,0
20230911,123700,20005799,1520,1520,1520,1520,0
20230911,123600,20005799,1520,1520,1520,1520,0
20230911,123500,20005799,1520,1519,1520,1519,910
20230911,123400,18622808,1518,1509,1518,1509,701
20230911,123300,17562467,1510,1508,1510,1508,78
20230911,123200,17444783,1508,1508,1508,1508,3
20230911,123100,17440259,1505,1505,1505,1505,20
20230911,123000,17410159,1504,1504,1504,1504,0
20230911,122900,17410159,1504,1504,1504,1504,0
20230911,122800,17410159,1504,1504,1504,1504,0
20230911,122700,17410159,1504,1504,1504,1504,16
20230911,122600,17386095,1505,1505,1505,1505,86
20230911,122500,17256665,1507,1507,1507,1507,0
20230911,122400,17256665,1507,1507,1507,1507,35
20230911,122300,17203920,1506,1506,1506,1506,0
20230911,122200,17203920,1506,1506,1506,1506,90
20230911,122100,17068380,1506,1506,1506,1506,0
20230911,122000,17068380,1506,1506,1506,1506,36
20230911,121900,17014164,1505,1505,1505,1505,0
20230911,121800,17014164,1505,1506,1506,1505,36
20230911,121700,16959949,1506,1506,1506,1506,0
20230911,121600,16959949,1506,1505,1506,1505,36
20230911,121500,16905734,1506,1506,1506,1506,0
20230911,121400,16905734,1506,1506,1506,1506,35
20230911,121300,16853024,1506,1506,1506,1506,0
20230911,121200,16853024,1506,1506,1506,1506,35
20230911,121100,16800314,1506,1506,1506,1506,0
20230911,121000,16800314,1506,1506,1506,1506,35
20230911,120900,16747604,1506,1506,1506,1506,0
20230911,120800,16747604,1506,1507,1507,1506,44
20230911,120700,16681305,1507,1507,1507,1507,0
20230911,120600,16681305,1507,1507,1507,1507,0
20230911,120500,16681305,1507,1507,1507,1507,0
20230911,120400,16681305,1507,1507,1507,1507,0
20230911,120300,16681305,1507,1507,1507,1507,0
20230911,120200,16681305,1507,1507,1507,1507,0
20230911,120100,16681305,1507,1507,1507,1507,0
20230911,120000,16681305,1507,1507,1507,1507,0
20230911,115900,16681305,1507,1507,1507,1507,0
20230911,115800,16681305,1507,1507,1507,1507,0
20230911,115700,16681305,1507,1507,1507,1507,0
20230911,115600,16681305,1507,1507,1507,1507,0
20230911,115500,16681305,1507,1507,1507,1507,0
20230911,115400,16681305,1507,1507,1507,1507,28
20230911,115300,16639109,1507,1507,1507,1507,0
20230911,115200,16639109,1507,1507,1507,1507,15
20230911,115100,16616504,1507,1507,1507,1507,1
20230911,115000,16614997,1510,1510,1510,1510,0
20230911,114900,16614997,1510,1510,1510,1510,0
20230911,114800,16614997,1510,1510,1510,1510,0
20230911,114700,16614997,1510,1510,1510,1510,0
20230911,114600,16614997,1510,1510,1510,1510,0
20230911,114500,16614997,1510,1510,1510,1510,0
20230911,114400,16614997,1510,1510,1510,1510,0
20230911,114300,16614997,1510,1510,1510,1510,0
20230911,114200,16614997,1510,1510,1510,1510,5
20230911,114100,16607447,1510,1510,1510,1510,0
20230911,114000,16607447,1510,1510,1510,1510,0
20230911,113900,16607447,1510,1510,1510,1510,0
20230911,113800,16607447,1510,1510,1510,1510,10
20230911,113700,16592347,1509,1509,1509,1509,0
20230911,113600,16592347,1509,1509,1509,1509,0
20230911,113500,16592347,1509,1509,1509,1509,10
20230911,113400,16577257,1509,1509,1509,1509,0
20230911,113300,16577257,1509,1509,1509,1509,0
20230911,113200,16577257,1509,1509,1509,1509,42
20230911,113100,16513879,1509,1509,1509,1509,0
20230911,113000,16513879,1509,1509,1509,1509,10
20230911,112900,16498789,1510,1510,1510,1510,0
20230911,112800,16498789,1510,1510,1510,1510,0
20230911,112700,16498789,1510,1510,1510,1510,0
20230911,112600,16498789,1510,1510,1510,1510,0
20230911,112500,16498789,1510,1507,1510,1507,235
20230911,112400,16144638,1505,1505,1505,1505,0
20230911,112300,16144638,1505,1505,1505,1505,0
20230911,112200,16144638,1505,1505,1505,1505,10
20230911,112100,16129588,1504,1505,1505,1504,31
20230911,112000,16082934,1505,1505,1505,1505,0
20230911,111900,16082934,1505,1505,1505,1505,1006
20230911,111800,14568904,1505,1505,1505,1505,0
20230911,111700,14568904,1505,1505,1505,1505,20
20230911,111600,14538804,1505,1505,1505,1505,0
20230911,111500,14538804,1505,1505,1505,1505,0
20230911,111400,14538804,1505,1505,1505,1505,0
20230911,111300,14538804,1505,1505,1505,1505,0
20230911,111200,14538804,1505,1505,1505,1505,0
20230911,111100,14538804,1505,1505,1505,1505,0
20230911,111000,14538804,1505,1505,1505,1505,0
20230911,110900,14538804,1505,1505,1505,1505,0
20230911,110800,14538804,1505,1505,1505,1505,0
20230911,110700,14538804,1505,1505,1505,1505,0
20230911,110600,14538804,1505,1505,1505,1505,0
20230911,110500,14538804,1505,1505,1505,1505,0
20230911,110400,14538804,1505,1505,1505,1505,0
20230911,110300,14538804,1505,1505,1505,1505,0
20230911,110200,14538804,1505,1505,1505,1505,0
20230911,110100,14538804,1505,1505,1505,1505,0
20230911,110000,14538804,1505,1505,1505,1505,0
20230911,105900,14538804,1505,1505,1505,1505,0
20230911,105800,14538804,1505,1505,1505,1505,0
20230911,105700,14538804,1505,1505,1505,1505,0
20230911,105600,14538804,1505,1505,1505,1505,0
20230911,105500,14538804,1505,1505,1505,1505,3330
20230911,105400,9527154,1507,1507,1507,1507,0
20230911,105300,9527154,1507,1507,1507,1507,0
20230911,105200,9527154,1507,1507,1507,1507,0
20230911,105100,9527154,1507,1507,1507,1507,0
20230911,105000,9527154,1507,1507,1507,1507,0
20230911,104900,9527154,1507,1507,1507,1507,0
20230911,104800,9527154,1507,1507,1507,1507,14
20230911,104700,9506056,1507,1507,1507,1507,7
20230911,104600,9495507,1504,1504,1504,1504,0
20230911,104500,9495507,1504,1504,1504,1504,0
20230911,104400,9495507,1504,1504,1504,1504,0
20230911,104300,9495507,1504,1504,1504,1504,0
20230911,104200,9495507,1504,1504,1504,1504,0
20230911,104100,9495507,1504,1504,1504,1504,0
20230911,104000,9495507,1504,1504,1504,1504,4
20230911,103900,9489491,1507,1507,1507,1507,0
20230911,103800,9489491,1507,1507,1507,1507,0
20230911,103700,9489491,1507,1507,1507,1507,0
20230911,103600,9489491,1507,1507,1507,1507,0
20230911,103500,9489491,1507,1508,1508,1507,24
20230911,103400,9453321,1507,1507,1507,1507,0
20230911,103300,9453321,1507,1507,1507,1507,0
20230911,103200,9453321,1507,1507,1507,1507,78
20230911,103100,9335775,1507,1507,1507,1507,0
20230911,103000,9335775,1507,1507,1507,1507,113
20230911,102900,9165484,1507,1507,1507,1507,1
20230911,102800,9163977,1503,1503,1503,1503,0
20230911,102700,9163977,1503,1503,1503,1503,0
20230911,102600,9163977,1503,1507,1507,1503,673
20230911,102500,8149806,1507,1507,1507,1507,10
20230911,102400,8134736,1507,1507,1507,1507,0
20230911,102300,8134736,1507,1507,1507,1507,0
20230911,102200,8134736,1507,1507,1507,1507,0
20230911,102100,8134736,1507,1507,1507,1507,0
20230911,102000,8134736,1507,1507,1507,1507,0
20230911,101900,8134736,1507,1506,1507,1506,24
20230911,101800,8098575,1506,1506,1506,1506,0
20230911,101700,8098575,1506,1506,1506,1506,0
20230911,101600,8098575,1506,1506,1506,1506,0
20230911,101500,8098575,1506,1506,1506,1506,0
20230911,101400,8098575,1506,1506,1506,1506,0
20230911,101300,8098575,1506,1506,1506,1506,0
20230911,101200,8098575,1506,1506,1506,1506,0
20230911,101100,8098575,1506,1506,1506,1506,0
20230911,101000,8098575,1506,1506,1506,1506,0
20230911,100900,8098575,1506,1506,1506,1506,0
20230911,100800,8098575,1506,1506,1506,1506,2
20230911,100700,8095563,1501,1501,1501,1501,0
20230911,100600,8095563,1501,1506,1506,1501,798
20230911,100500,6897397,1506,1506,1506,1506,3
20230911,100400,6892879,1506,1506,1506,1506,3
20230911,100300,6888361,1507,1507,1507,1507,0
20230911,100200,6888361,1507,1506,1507,1506,100
20230911,100100,6737664,1503,1503,1503,1503,0
20230911,100000,6737664,1503,1503,1503,1503,0
20230911,095900,6737664,1503,1503,1503,1503,0
20230911,095800,6737664,1503,1503,1503,1503,15
20230911,095700,6715119,1502,1502,1502,1502,0
20230911,095600,6715119,1502,1502,1502,1502,0
20230911,095500,6715119,1502,1502,1502,1502,0
20230911,095400,6715119,1502,1502,1502,1502,7
20230911,095300,6704605,1502,1507,1507,1502,409
20230911,095200,6089172,1507,1507,1507,1507,0
20230911,095100,6089172,1507,1507,1507,1507,0
20230911,095000,6089172,1507,1507,1507,1507,0
20230911,094900,6089172,1507,1507,1507,1507,0
20230911,094800,6089172,1507,1507,1507,1507,0
20230911,094700,6089172,1507,1507,1507,1507,10
20230911,094600,6074102,1507,1507,1507,1507,0
20230911,094500,6074102,1507,1507,1507,1507,0
20230911,094400,6074102,1507,1507,1507,1507,0
20230911,094300,6074102,1507,1507,1507,1507,1
20230911,094200,6072595,1507,1507,1507,1507,0
20230911,094100,6072595,1507,1507,1507,1507,0
20230911,094000,6072595,1507,1507,1507,1507,0
20230911,093900,6072595,1507,1507,1507,1507,1
20230911,093800,6071088,1504,1504,1504,1504,112
20230911,093700,5902640,1504,1504,1504,1504,0
20230911,093600,5902640,1504,1504,1504,1504,0
20230911,093500,5902640,1504,1504,1504,1504,107
20230911,093400,5741712,1504,1504,1504,1504,101
20230911,093300,5589808,1504,1504,1504,1504,0
20230911,093200,5589808,1504,1502,1504,1502,116
20230911,093100,5415572,1501,1501,1501,1501,0
20230911,093000,5415572,1501,1501,1501,1501,0
20230911,092900,5415572,1501,1501,1501,1501,0
20230911,092800,5415572,1501,1501,1501,1501,0
20230911,092700,5415572,1501,1501,1501,1501,1
20230911,092600,5414071,1501,1503,1503,1501,605
20230911,092500,4505364,1503,1503,1503,1503,3
20230911,092400,4500855,1503,1504,1504,1503,53
20230911,092300,4421146,1504,1504,1504,1504,0
20230911,092200,4421146,1504,1504,1504,1504,0
20230911,092100,4421146,1504,1504,1504,1504,0
20230911,092000,4421146,1504,1504,1504,1504,0
20230911,091900,4421146,1504,1504,1504,1504,0
20230911,091800,4421146,1504,1504,1504,1504,6
20230911,091700,4412122,1502,1502,1502,1502,141
20230911,091600,4200340,1502,1502,1502,1502,2
20230911,091500,4197336,1502,1502,1502,1502,0
20230911,091400,4197336,1502,1502,1502,1502,40
20230911,091300,4137256,1502,1503,1503,1502,50
20230911,091200,4062115,1502,1502,1502,1502,0
20230911,091100,4062115,1502,1502,1502,1502,1
20230911,091000,4060613,1502,1502,1502,1502,76
20230911,090900,3946461,1502,1503,1503,1502,507
20230911,090800,3184590,1510,1510,1510,1510,0
20230911,090700,3184590,1510,1510,1510,1510,1260
20230911,090600,1281990,1510,1510,1510,1510,6
20230911,090500,1272930,1510,1510,1510,1510,53
20230911,090400,1192900,1510,1510,1510,1510,0
20230911,090300,1192900,1510,1510,1510,1510,0
20230911,090200,1192900,1510,1510,1510,1510,0
20230911,090100,1192900,1510,1510,1510,1510,1
20230911,090000,1191390,1510,1510,1510,1510,789