KissMeData/009270/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184800,94826055,1294,1294,1294,1294,3162
20230906,184700,94826055,1294,1294,1294,1294,0
20230906,184600,94826055,1294,1294,1294,1294,0
20230906,184500,94826055,1294,1294,1294,1294,0
20230906,184400,94826055,1294,1294,1294,1294,0
20230906,184300,94826055,1294,1294,1294,1294,0
20230906,184200,94826055,1294,1294,1294,1294,0
20230906,184100,94826055,1294,1294,1294,1294,0
20230906,184000,94826055,1294,1294,1294,1294,0
20230906,183900,94826055,1294,1294,1294,1294,0
20230906,183800,94826055,1294,1294,1294,1294,0
20230906,183700,94826055,1294,1294,1294,1294,0
20230906,183600,94826055,1294,1294,1294,1294,0
20230906,183500,94826055,1294,1294,1294,1294,0
20230906,183400,94826055,1294,1294,1294,1294,0
20230906,183300,94826055,1294,1294,1294,1294,0
20230906,183200,94826055,1294,1294,1294,1294,0
20230906,183100,94826055,1294,1294,1294,1294,0
20230906,183000,94826055,1294,1294,1294,1294,0
20230906,182900,94826055,1294,1294,1294,1294,0
20230906,182800,94826055,1294,1294,1294,1294,0
20230906,182700,94826055,1294,1294,1294,1294,0
20230906,182600,94826055,1294,1294,1294,1294,0
20230906,182500,94826055,1294,1294,1294,1294,0
20230906,182400,94826055,1294,1294,1294,1294,0
20230906,182300,94826055,1294,1294,1294,1294,0
20230906,182200,94826055,1294,1294,1294,1294,0
20230906,182100,94826055,1294,1294,1294,1294,0
20230906,182000,94826055,1294,1294,1294,1294,0
20230906,181900,94826055,1294,1294,1294,1294,0
20230906,181800,94826055,1294,1294,1294,1294,3162
20230906,181700,94826055,1294,1294,1294,1294,0
20230906,181600,94826055,1294,1294,1294,1294,0
20230906,181500,94826055,1294,1294,1294,1294,0
20230906,181400,94826055,1294,1294,1294,1294,0
20230906,181300,94826055,1294,1294,1294,1294,0
20230906,181200,94826055,1294,1294,1294,1294,0
20230906,181100,94826055,1294,1294,1294,1294,0
20230906,181000,94826055,1294,1294,1294,1294,0
20230906,180900,94826055,1294,1294,1294,1294,0
20230906,180800,94826055,1294,1294,1294,1294,0
20230906,180700,94826055,1294,1294,1294,1294,0
20230906,180600,94826055,1294,1294,1294,1294,0
20230906,180500,94826055,1294,1294,1294,1294,0
20230906,180400,94826055,1294,1294,1294,1294,0
20230906,180300,94826055,1294,1294,1294,1294,0
20230906,180200,94826055,1294,1294,1294,1294,0
20230906,180100,94826055,1294,1294,1294,1294,0
20230906,180000,94826055,1294,1294,1294,1294,0
20230906,175900,94826055,1294,1294,1294,1294,0
20230906,175800,94826055,1294,1294,1294,1294,0
20230906,175700,94826055,1294,1294,1294,1294,0
20230906,175600,94826055,1294,1294,1294,1294,0
20230906,175500,94826055,1294,1294,1294,1294,0
20230906,175400,94826055,1294,1294,1294,1294,0
20230906,175300,94826055,1294,1294,1294,1294,0
20230906,175200,94826055,1294,1294,1294,1294,0
20230906,175100,94826055,1294,1294,1294,1294,0
20230906,175000,94826055,1294,1294,1294,1294,0
20230906,174900,94826055,1294,1294,1294,1294,0
20230906,174800,94826055,1294,1294,1294,1294,3162
20230906,174700,94826055,1294,1294,1294,1294,0
20230906,174600,94826055,1294,1294,1294,1294,0
20230906,174500,94826055,1294,1294,1294,1294,0
20230906,174400,94826055,1294,1294,1294,1294,0
20230906,174300,94826055,1294,1294,1294,1294,0
20230906,174200,94826055,1294,1294,1294,1294,0
20230906,174100,94826055,1294,1294,1294,1294,0
20230906,174000,94826055,1294,1294,1294,1294,0
20230906,173900,94826055,1294,1294,1294,1294,0
20230906,173800,94826055,1294,1294,1294,1294,0
20230906,173700,94826055,1294,1294,1294,1294,0
20230906,173600,94826055,1294,1294,1294,1294,0
20230906,173500,94826055,1294,1294,1294,1294,0
20230906,173400,94826055,1294,1294,1294,1294,0
20230906,173300,94826055,1294,1294,1294,1294,0
20230906,173200,94826055,1294,1294,1294,1294,0
20230906,173100,94826055,1294,1294,1294,1294,0
20230906,173000,94826055,1294,1294,1294,1294,0
20230906,172900,94826055,1294,1294,1294,1294,0
20230906,172800,94826055,1294,1294,1294,1294,0
20230906,172700,94826055,1294,1294,1294,1294,0
20230906,172600,94826055,1294,1294,1294,1294,0
20230906,172500,94826055,1294,1294,1294,1294,0
20230906,172400,94826055,1294,1294,1294,1294,0
20230906,172300,94826055,1294,1294,1294,1294,0
20230906,172200,94826055,1294,1294,1294,1294,0
20230906,172100,94826055,1294,1294,1294,1294,0
20230906,172000,94826055,1294,1294,1294,1294,0
20230906,171900,94826055,1294,1294,1294,1294,0
20230906,171800,94826055,1294,1294,1294,1294,3162
20230906,171700,94826055,1294,1294,1294,1294,0
20230906,171600,94826055,1294,1294,1294,1294,0
20230906,171500,94826055,1294,1294,1294,1294,0
20230906,171400,94826055,1294,1294,1294,1294,0
20230906,171300,94826055,1294,1294,1294,1294,0
20230906,171200,94826055,1294,1294,1294,1294,0
20230906,171100,94826055,1294,1294,1294,1294,0
20230906,171000,94826055,1294,1294,1294,1294,0
20230906,170900,94826055,1294,1294,1294,1294,0
20230906,170800,94826055,1294,1294,1294,1294,0
20230906,170700,94826055,1294,1294,1294,1294,0
20230906,170600,94826055,1294,1294,1294,1294,0
20230906,170500,94826055,1294,1294,1294,1294,0
20230906,170400,94826055,1294,1294,1294,1294,0
20230906,170300,94826055,1294,1294,1294,1294,0
20230906,170200,94826055,1294,1294,1294,1294,0
20230906,170100,94826055,1294,1294,1294,1294,0
20230906,170000,94826055,1294,1294,1294,1294,0
20230906,165900,94826055,1294,1294,1294,1294,0
20230906,165800,94826055,1294,1294,1294,1294,0
20230906,165700,94826055,1294,1294,1294,1294,0
20230906,165600,94826055,1294,1294,1294,1294,0
20230906,165500,94826055,1294,1294,1294,1294,0
20230906,165400,94826055,1294,1294,1294,1294,0
20230906,165300,94826055,1294,1294,1294,1294,0
20230906,165200,94826055,1294,1294,1294,1294,0
20230906,165100,94826055,1294,1294,1294,1294,0
20230906,165000,94826055,1294,1294,1294,1294,0
20230906,164900,94826055,1294,1294,1294,1294,0
20230906,164800,94826055,1294,1294,1294,1294,3162
20230906,164700,94826055,1294,1294,1294,1294,0
20230906,164600,94826055,1294,1294,1294,1294,0
20230906,164500,94826055,1294,1294,1294,1294,0
20230906,164400,94826055,1294,1294,1294,1294,0
20230906,164300,94826055,1294,1294,1294,1294,0
20230906,164200,94826055,1294,1294,1294,1294,0
20230906,164100,94826055,1294,1294,1294,1294,0
20230906,164000,94826055,1294,1294,1294,1294,0
20230906,163900,94826055,1294,1294,1294,1294,0
20230906,163800,94826055,1294,1294,1294,1294,0
20230906,163700,94826055,1294,1294,1294,1294,0
20230906,163600,94826055,1294,1294,1294,1294,0
20230906,163500,94826055,1294,1294,1294,1294,0
20230906,163400,94826055,1294,1294,1294,1294,0
20230906,163300,94826055,1294,1294,1294,1294,0
20230906,163200,94826055,1294,1294,1294,1294,0
20230906,163100,94826055,1294,1294,1294,1294,0
20230906,163000,94826055,1294,1294,1294,1294,0
20230906,162900,94826055,1294,1294,1294,1294,0
20230906,162800,94826055,1294,1294,1294,1294,0
20230906,162700,94826055,1294,1294,1294,1294,0
20230906,162600,94826055,1294,1294,1294,1294,0
20230906,162500,94826055,1294,1294,1294,1294,0
20230906,162400,94826055,1294,1294,1294,1294,0
20230906,162300,94826055,1294,1294,1294,1294,0
20230906,162200,94826055,1294,1294,1294,1294,0
20230906,162100,94826055,1294,1294,1294,1294,0
20230906,162000,94826055,1294,1294,1294,1294,0
20230906,161900,94826055,1294,1294,1294,1294,0
20230906,161800,94826055,1294,1294,1294,1294,3162
20230906,161700,94826055,1294,1294,1294,1294,0
20230906,161600,94826055,1294,1294,1294,1294,0
20230906,161500,94826055,1294,1294,1294,1294,0
20230906,161400,94826055,1294,1294,1294,1294,0
20230906,161300,94826055,1294,1294,1294,1294,0
20230906,161200,94826055,1294,1294,1294,1294,0
20230906,161100,94826055,1294,1294,1294,1294,0
20230906,161000,94826055,1294,1294,1294,1294,0
20230906,160900,94826055,1294,1294,1294,1294,0
20230906,160800,94826055,1294,1294,1294,1294,0
20230906,160700,94826055,1294,1294,1294,1294,0
20230906,160600,94826055,1294,1294,1294,1294,0
20230906,160500,94826055,1294,1294,1294,1294,0
20230906,160400,94826055,1294,1294,1294,1294,0
20230906,160300,94826055,1294,1294,1294,1294,0
20230906,160200,94826055,1294,1294,1294,1294,0
20230906,160100,94826055,1294,1294,1294,1294,0
20230906,160000,94826055,1294,1294,1294,1294,0
20230906,155900,94826055,1294,1294,1294,1294,0
20230906,155800,94826055,1294,1294,1294,1294,0
20230906,155700,94826055,1294,1294,1294,1294,0
20230906,155600,94826055,1294,1294,1294,1294,0
20230906,155500,94826055,1294,1294,1294,1294,0
20230906,155400,94826055,1294,1294,1294,1294,0
20230906,155300,94826055,1294,1294,1294,1294,0
20230906,155200,94826055,1294,1294,1294,1294,0
20230906,155100,94826055,1294,1294,1294,1294,0
20230906,155000,94826055,1294,1294,1294,1294,0
20230906,154900,94826055,1294,1294,1294,1294,0
20230906,154800,94826055,1294,1294,1294,1294,3162
20230906,154700,94826055,1294,1294,1294,1294,0
20230906,154600,94826055,1294,1294,1294,1294,0
20230906,154500,94826055,1294,1294,1294,1294,0
20230906,154400,94826055,1294,1294,1294,1294,0
20230906,154300,94826055,1294,1294,1294,1294,0
20230906,154200,94826055,1294,1294,1294,1294,0
20230906,154100,94826055,1294,1294,1294,1294,0
20230906,154000,94826055,1294,1294,1294,1294,0
20230906,153900,94826055,1294,1294,1294,1294,0
20230906,153800,94826055,1294,1294,1294,1294,0
20230906,153700,94826055,1294,1294,1294,1294,0
20230906,153600,94826055,1294,1294,1294,1294,0
20230906,153500,94826055,1294,1294,1294,1294,0
20230906,153400,94826055,1294,1294,1294,1294,0
20230906,153300,94826055,1294,1294,1294,1294,0
20230906,153200,94826055,1294,1294,1294,1294,0
20230906,153100,94826055,1294,1294,1294,1294,0
20230906,153000,94826055,1294,1294,1294,1294,3162
20230906,152900,90734427,1292,1292,1292,1292,0
20230906,152800,90734427,1292,1292,1292,1292,0
20230906,152700,90734427,1292,1292,1292,1292,0
20230906,152600,90734427,1292,1292,1292,1292,0
20230906,152500,90734427,1292,1292,1292,1292,0
20230906,152400,90734427,1292,1292,1292,1292,0
20230906,152300,90734427,1292,1292,1292,1292,0
20230906,152200,90734427,1292,1292,1292,1292,0
20230906,152100,90734427,1292,1292,1292,1292,0
20230906,152000,90734427,1292,1292,1292,1292,0
20230906,151900,90734427,1292,1291,1292,1291,10
20230906,151800,90721508,1291,1291,1291,1291,97
20230906,151700,90596281,1291,1291,1291,1291,2
20230906,151600,90593699,1291,1291,1291,1290,15
20230906,151500,90574342,1291,1291,1291,1291,2
20230906,151400,90571760,1291,1291,1291,1291,1
20230906,151300,90570469,1290,1290,1291,1290,2761
20230906,151200,87008778,1291,1291,1291,1290,143
20230906,151100,86824306,1291,1291,1291,1291,1
20230906,151000,86823015,1291,1291,1291,1290,6
20230906,150900,86815272,1290,1290,1290,1290,1000
20230906,150800,85525272,1291,1291,1291,1291,11
20230906,150700,85511071,1291,1291,1291,1291,0
20230906,150600,85511071,1291,1291,1291,1291,0
20230906,150500,85511071,1291,1291,1291,1291,0
20230906,150400,85511071,1291,1291,1291,1291,10
20230906,150300,85498161,1291,1291,1291,1291,0
20230906,150200,85498161,1291,1291,1291,1291,4
20230906,150100,85492997,1291,1291,1291,1291,10
20230906,150000,85480087,1291,1291,1291,1291,0
20230906,145900,85480087,1291,1291,1291,1291,0
20230906,145800,85480087,1291,1291,1291,1291,1
20230906,145700,85478796,1288,1288,1288,1288,0
20230906,145600,85478796,1288,1288,1288,1288,988
20230906,145500,84206252,1288,1288,1288,1288,0
20230906,145400,84206252,1288,1290,1290,1288,1000
20230906,145300,82917471,1291,1291,1291,1291,10
20230906,145200,82904561,1290,1290,1290,1290,0
20230906,145100,82904561,1290,1290,1290,1290,0
20230906,145000,82904561,1290,1290,1290,1290,40
20230906,144900,82852961,1290,1290,1290,1290,0
20230906,144800,82852961,1290,1290,1290,1290,2
20230906,144700,82850381,1290,1290,1290,1290,0
20230906,144600,82850381,1290,1290,1290,1290,58
20230906,144500,82775561,1291,1291,1291,1291,0
20230906,144400,82775561,1291,1291,1291,1291,3
20230906,144300,82771688,1291,1291,1291,1291,0
20230906,144200,82771688,1291,1291,1291,1291,0
20230906,144100,82771688,1291,1291,1291,1291,0
20230906,144000,82771688,1291,1291,1291,1291,7
20230906,143900,82762651,1290,1290,1290,1290,0
20230906,143800,82762651,1290,1290,1290,1290,110
20230906,143700,82620751,1290,1290,1290,1290,0
20230906,143600,82620751,1290,1290,1290,1290,0
20230906,143500,82620751,1290,1290,1290,1290,0
20230906,143400,82620751,1290,1290,1290,1290,0
20230906,143300,82620751,1290,1290,1290,1290,24
20230906,143200,82589791,1291,1291,1291,1291,0
20230906,143100,82589791,1291,1291,1291,1291,0
20230906,143000,82589791,1291,1291,1291,1291,0
20230906,142900,82589791,1291,1291,1291,1291,0
20230906,142800,82589791,1291,1291,1291,1291,2
20230906,142700,82587209,1291,1291,1291,1291,0
20230906,142600,82587209,1291,1291,1291,1291,0
20230906,142500,82587209,1291,1291,1291,1291,0
20230906,142400,82587209,1291,1291,1291,1291,0
20230906,142300,82587209,1291,1291,1291,1291,0
20230906,142200,82587209,1291,1291,1291,1291,0
20230906,142100,82587209,1291,1291,1291,1291,1
20230906,142000,82585918,1289,1289,1289,1289,0
20230906,141900,82585918,1289,1289,1289,1289,0
20230906,141800,82585918,1289,1289,1289,1289,0
20230906,141700,82585918,1289,1289,1289,1289,0
20230906,141600,82585918,1289,1289,1289,1289,0
20230906,141500,82585918,1289,1289,1289,1289,0
20230906,141400,82585918,1289,1289,1289,1289,0
20230906,141300,82585918,1289,1289,1289,1289,0
20230906,141200,82585918,1289,1289,1289,1289,0
20230906,141100,82585918,1289,1289,1289,1289,0
20230906,141000,82585918,1289,1289,1289,1289,0
20230906,140900,82585918,1289,1289,1289,1289,1837
20230906,140800,80218025,1289,1289,1289,1289,20
20230906,140700,80192245,1289,1289,1289,1289,1
20230906,140600,80190956,1288,1288,1288,1288,68
20230906,140500,80103372,1288,1288,1288,1288,0
20230906,140400,80103372,1288,1288,1288,1288,0
20230906,140300,80103372,1288,1288,1288,1288,0
20230906,140200,80103372,1288,1288,1288,1288,0
20230906,140100,80103372,1288,1288,1288,1288,0
20230906,140000,80103372,1288,1288,1288,1288,86
20230906,135900,79992604,1288,1288,1288,1288,53
20230906,135800,79924340,1289,1289,1289,1289,3052
20230906,135700,75990312,1289,1289,1289,1289,53
20230906,135600,75921995,1289,1289,1289,1289,53
20230906,135500,75853678,1289,1289,1289,1289,27
20230906,135400,75818875,1289,1289,1289,1289,53
20230906,135300,75750558,1289,1289,1289,1289,53
20230906,135200,75682241,1289,1289,1289,1289,53
20230906,135100,75613924,1289,1289,1289,1289,54
20230906,135000,75544318,1289,1289,1289,1289,53
20230906,134900,75476001,1289,1289,1289,1289,53
20230906,134800,75407684,1289,1289,1292,1289,54
20230906,134700,75338075,1289,1289,1289,1289,453
20230906,134600,74754158,1289,1289,1289,1289,53
20230906,134500,74685841,1289,1289,1289,1289,53
20230906,134400,74617524,1289,1289,1289,1289,54
20230906,134300,74547918,1289,1289,1289,1289,26
20230906,134200,74514404,1289,1289,1289,1289,53
20230906,134100,74446087,1289,1289,1289,1289,54
20230906,134000,74376481,1289,1289,1289,1289,53
20230906,133900,74308164,1289,1289,1289,1289,53
20230906,133800,74239847,1289,1289,1289,1289,53
20230906,133700,74171530,1289,1289,1289,1289,53
20230906,133600,74103213,1289,1288,1289,1288,67
20230906,133500,74016890,1289,1289,1291,1289,41
20230906,133400,73964039,1289,1289,1289,1289,53
20230906,133300,73895722,1288,1288,1288,1288,53
20230906,133200,73827458,1288,1288,1288,1288,53
20230906,133100,73759194,1288,1292,1292,1288,145
20230906,133000,73571962,1288,1288,1288,1288,53
20230906,132900,73503698,1288,1288,1288,1288,53
20230906,132800,73435434,1288,1288,1288,1288,53
20230906,132700,73367170,1288,1288,1288,1288,53
20230906,132600,73298906,1288,1288,1288,1288,53
20230906,132500,73230642,1288,1291,1291,1288,367
20230906,132400,72757943,1288,1288,1288,1288,78
20230906,132300,72657479,1288,1287,1288,1287,37
20230906,132200,72609859,1288,1288,1291,1288,53
20230906,132100,72541589,1289,1288,1291,1288,72
20230906,132000,72448830,1289,1287,1289,1287,28
20230906,131900,72412790,1287,1287,1287,1287,54
20230906,131800,72343292,1287,1290,1290,1287,6692
20230906,131700,63720900,1290,1290,1290,1290,53
20230906,131600,63652530,1290,1290,1290,1290,53
20230906,131500,63584160,1290,1290,1290,1290,54
20230906,131400,63514500,1290,1290,1292,1290,666
20230906,131300,62654198,1290,1290,1291,1290,64
20230906,131200,62571627,1290,1290,1290,1290,2798
20230906,131100,58962207,1290,1290,1290,1290,78
20230906,131000,58861587,1291,1291,1291,1291,537
20230906,130900,58168320,1291,1291,1291,1291,54
20230906,130800,58098606,1291,1291,1291,1291,53
20230906,130700,58030183,1291,1291,1291,1291,0
20230906,130600,58030183,1291,1291,1291,1291,0
20230906,130500,58030183,1291,1291,1291,1291,0
20230906,130400,58030183,1291,1291,1291,1291,0
20230906,130300,58030183,1291,1291,1291,1291,0
20230906,130200,58030183,1291,1291,1291,1291,0
20230906,130100,58030183,1291,1291,1291,1291,0
20230906,130000,58030183,1291,1291,1291,1291,2
20230906,125900,58027601,1292,1292,1292,1292,0
20230906,125800,58027601,1292,1292,1292,1292,0
20230906,125700,58027601,1292,1292,1292,1292,1
20230906,125600,58026309,1291,1291,1291,1291,0
20230906,125500,58026309,1291,1291,1291,1291,30
20230906,125400,57987579,1292,1292,1292,1292,0
20230906,125300,57987579,1292,1292,1292,1292,0
20230906,125200,57987579,1292,1292,1292,1292,0
20230906,125100,57987579,1292,1292,1292,1292,0
20230906,125000,57987579,1292,1292,1292,1291,245
20230906,124900,57671279,1291,1291,1291,1291,0
20230906,124800,57671279,1291,1291,1291,1291,800
20230906,124700,56638479,1292,1292,1292,1292,0
20230906,124600,56638479,1292,1292,1292,1292,0
20230906,124500,56638479,1292,1292,1292,1292,1
20230906,124400,56637187,1292,1292,1292,1292,0
20230906,124300,56637187,1292,1292,1292,1292,500
20230906,124200,55991187,1291,1291,1291,1291,0
20230906,124100,55991187,1291,1291,1291,1291,700
20230906,124000,55087487,1292,1292,1292,1292,0
20230906,123900,55087487,1292,1292,1292,1292,0
20230906,123800,55087487,1292,1292,1292,1292,0
20230906,123700,55087487,1292,1292,1292,1292,0
20230906,123600,55087487,1292,1292,1292,1292,1
20230906,123500,55086195,1292,1292,1292,1292,0
20230906,123400,55086195,1292,1292,1292,1292,1
20230906,123300,55084903,1292,1292,1292,1292,0
20230906,123200,55084903,1292,1292,1292,1292,0
20230906,123100,55084903,1292,1292,1292,1292,1
20230906,123000,55083611,1292,1292,1292,1292,0
20230906,122900,55083611,1292,1292,1292,1292,0
20230906,122800,55083611,1292,1292,1292,1292,0
20230906,122700,55083611,1292,1292,1292,1292,0
20230906,122600,55083611,1292,1292,1292,1292,0
20230906,122500,55083611,1292,1292,1292,1292,0
20230906,122400,55083611,1292,1292,1292,1292,0
20230906,122300,55083611,1292,1292,1292,1292,51
20230906,122200,55017719,1292,1292,1292,1292,0
20230906,122100,55017719,1292,1292,1292,1292,0
20230906,122000,55017719,1292,1292,1292,1292,8
20230906,121900,55007383,1292,1292,1292,1292,0
20230906,121800,55007383,1292,1292,1292,1292,0
20230906,121700,55007383,1292,1292,1292,1292,0
20230906,121600,55007383,1292,1292,1292,1292,0
20230906,121500,55007383,1292,1292,1292,1292,0
20230906,121400,55007383,1292,1292,1292,1292,0
20230906,121300,55007383,1292,1292,1292,1292,0
20230906,121200,55007383,1292,1292,1292,1292,311
20230906,121100,54605571,1292,1292,1292,1292,0
20230906,121000,54605571,1292,1292,1292,1292,0
20230906,120900,54605571,1292,1292,1292,1292,6
20230906,120800,54597819,1292,1292,1292,1292,6
20230906,120700,54590067,1292,1292,1292,1292,0
20230906,120600,54590067,1292,1292,1292,1292,0
20230906,120500,54590067,1292,1292,1292,1292,0
20230906,120400,54590067,1292,1292,1292,1292,0
20230906,120300,54590067,1292,1292,1292,1292,0
20230906,120200,54590067,1292,1292,1292,1292,0
20230906,120100,54590067,1292,1292,1292,1292,0
20230906,120000,54590067,1292,1292,1292,1292,4
20230906,115900,54584899,1292,1292,1292,1292,1
20230906,115800,54583607,1290,1290,1290,1290,0
20230906,115700,54583607,1290,1290,1290,1290,0
20230906,115600,54583607,1290,1290,1290,1290,0
20230906,115500,54583607,1290,1290,1290,1290,0
20230906,115400,54583607,1290,1290,1290,1290,0
20230906,115300,54583607,1290,1290,1290,1290,0
20230906,115200,54583607,1290,1290,1290,1290,0
20230906,115100,54583607,1290,1290,1290,1290,0
20230906,115000,54583607,1290,1290,1290,1290,0
20230906,114900,54583607,1290,1290,1290,1290,18
20230906,114800,54560387,1291,1291,1291,1291,0
20230906,114700,54560387,1291,1290,1291,1290,61
20230906,114600,54481637,1290,1290,1290,1290,0
20230906,114500,54481637,1290,1290,1290,1290,10
20230906,114400,54468737,1291,1291,1291,1291,3
20230906,114300,54464864,1292,1292,1292,1292,0
20230906,114200,54464864,1292,1292,1292,1292,0
20230906,114100,54464864,1292,1292,1292,1292,0
20230906,114000,54464864,1292,1292,1292,1292,0
20230906,113900,54464864,1292,1292,1292,1292,1
20230906,113800,54463572,1290,1290,1290,1290,0
20230906,113700,54463572,1290,1291,1291,1290,4
20230906,113600,54458409,1291,1291,1291,1291,0
20230906,113500,54458409,1291,1291,1291,1291,0
20230906,113400,54458409,1291,1291,1291,1291,0
20230906,113300,54458409,1291,1291,1291,1291,0
20230906,113200,54458409,1291,1291,1291,1291,242
20230906,113100,54145987,1291,1291,1291,1291,61
20230906,113000,54067236,1293,1293,1293,1293,1
20230906,112900,54065943,1293,1293,1293,1293,0
20230906,112800,54065943,1293,1293,1293,1293,0
20230906,112700,54065943,1293,1293,1293,1293,0
20230906,112600,54065943,1293,1293,1293,1293,3
20230906,112500,54062064,1293,1293,1293,1293,0
20230906,112400,54062064,1293,1293,1293,1293,0
20230906,112300,54062064,1293,1293,1293,1293,450
20230906,112200,53480214,1293,1293,1293,1293,0
20230906,112100,53480214,1293,1293,1293,1293,0
20230906,112000,53480214,1293,1293,1293,1293,0
20230906,111900,53480214,1293,1293,1293,1293,0
20230906,111800,53480214,1293,1293,1293,1293,1
20230906,111700,53478921,1290,1290,1290,1290,0
20230906,111600,53478921,1290,1290,1290,1290,0
20230906,111500,53478921,1290,1290,1290,1290,0
20230906,111400,53478921,1290,1290,1290,1290,0
20230906,111300,53478921,1290,1290,1290,1290,78
20230906,111200,53378301,1289,1289,1289,1289,0
20230906,111100,53378301,1289,1289,1289,1289,33
20230906,111000,53335764,1294,1294,1294,1294,0
20230906,110900,53335764,1294,1294,1294,1294,10
20230906,110800,53322824,1289,1289,1289,1289,0
20230906,110700,53322824,1289,1289,1289,1289,667
20230906,110600,52463061,1289,1289,1289,1289,2000
20230906,110500,49885061,1292,1292,1292,1292,103
20230906,110400,49751985,1292,1292,1292,1292,10
20230906,110300,49739065,1289,1289,1289,1289,2
20230906,110200,49736487,1289,1292,1292,1289,4065
20230906,110100,44492489,1290,1291,1291,1290,2097
20230906,110000,41787352,1293,1293,1293,1293,1
20230906,105900,41786059,1293,1293,1293,1293,1
20230906,105800,41784766,1289,1290,1290,1289,500
20230906,105700,41140204,1290,1292,1292,1290,2400
20230906,105600,38043644,1294,1292,1294,1291,660
20230906,105500,37191435,1294,1294,1294,1294,1
20230906,105400,37190141,1294,1294,1294,1294,1
20230906,105300,37188847,1293,1293,1293,1293,0
20230906,105200,37188847,1293,1293,1293,1293,0
20230906,105100,37188847,1293,1293,1293,1293,0
20230906,105000,37188847,1293,1293,1293,1293,0
20230906,104900,37188847,1293,1294,1294,1293,19
20230906,104800,37164278,1294,1294,1294,1294,12
20230906,104700,37148750,1294,1294,1294,1294,12
20230906,104600,37133222,1294,1294,1294,1294,0
20230906,104500,37133222,1294,1294,1294,1294,2
20230906,104400,37130634,1294,1294,1294,1294,1
20230906,104300,37129340,1294,1294,1294,1294,13
20230906,104200,37112518,1294,1294,1294,1294,5
20230906,104100,37106048,1295,1295,1295,1295,0
20230906,104000,37106048,1295,1295,1295,1295,0
20230906,103900,37106048,1295,1294,1295,1291,31
20230906,103800,37065987,1296,1296,1296,1296,1
20230906,103700,37064691,1294,1294,1294,1294,0
20230906,103600,37064691,1294,1294,1294,1294,1
20230906,103500,37063397,1296,1296,1296,1296,0
20230906,103400,37063397,1296,1296,1296,1296,0
20230906,103300,37063397,1296,1296,1296,1296,1
20230906,103200,37062101,1296,1296,1296,1296,2
20230906,103100,37059509,1288,1288,1288,1288,0
20230906,103000,37059509,1288,1291,1291,1288,890
20230906,102900,35912225,1296,1296,1296,1296,1
20230906,102800,35910929,1292,1292,1292,1292,499
20230906,102700,35266221,1292,1296,1296,1292,2
20230906,102600,35263633,1296,1296,1296,1296,0
20230906,102500,35263633,1296,1296,1296,1296,0
20230906,102400,35263633,1296,1296,1296,1296,0
20230906,102300,35263633,1296,1296,1296,1296,1
20230906,102200,35262337,1294,1293,1294,1293,375
20230906,102100,34777089,1294,1294,1294,1294,1
20230906,102000,34775795,1294,1294,1294,1294,0
20230906,101900,34775795,1294,1294,1294,1294,0
20230906,101800,34775795,1294,1294,1294,1294,0
20230906,101700,34775795,1294,1294,1294,1294,1
20230906,101600,34774501,1294,1294,1294,1294,104
20230906,101500,34639925,1294,1294,1294,1294,1
20230906,101400,34638631,1294,1294,1294,1294,0
20230906,101300,34638631,1294,1294,1294,1294,1231
20230906,101200,33045717,1288,1294,1294,1288,6000
20230906,101100,25312951,1296,1296,1296,1296,0
20230906,101000,25312951,1296,1296,1296,1296,89
20230906,100900,25197607,1296,1296,1296,1296,0
20230906,100800,25197607,1296,1296,1296,1296,3
20230906,100700,25193719,1296,1296,1296,1296,1
20230906,100600,25192423,1295,1295,1295,1295,1
20230906,100500,25191128,1296,1296,1296,1296,1
20230906,100400,25189832,1296,1296,1296,1296,0
20230906,100300,25189832,1296,1296,1296,1296,29
20230906,100200,25152248,1296,1296,1296,1296,1
20230906,100100,25150952,1296,1296,1296,1296,0
20230906,100000,25150952,1296,1296,1296,1296,0
20230906,095900,25150952,1296,1296,1296,1296,1
20230906,095800,25149656,1296,1296,1296,1296,0
20230906,095700,25149656,1296,1296,1296,1296,11
20230906,095600,25135400,1296,1296,1296,1296,0
20230906,095500,25135400,1296,1296,1296,1296,0
20230906,095400,25135400,1296,1296,1296,1296,1
20230906,095300,25134104,1296,1296,1296,1296,0
20230906,095200,25134104,1296,1296,1296,1296,0
20230906,095100,25134104,1296,1296,1296,1296,2
20230906,095000,25131512,1296,1296,1296,1296,0
20230906,094900,25131512,1296,1296,1296,1296,1
20230906,094800,25130216,1290,1292,1292,1290,9000
20230906,094700,13508990,1296,1294,1296,1292,993
20230906,094600,12225657,1296,1296,1296,1296,10
20230906,094500,12212697,1294,1294,1294,1294,10
20230906,094400,12199757,1297,1297,1297,1297,0
20230906,094300,12199757,1297,1297,1297,1297,1
20230906,094200,12198460,1297,1297,1297,1297,557
20230906,094100,11476031,1297,1297,1297,1297,1
20230906,094000,11474734,1297,1297,1297,1297,0
20230906,093900,11474734,1297,1297,1297,1297,4
20230906,093800,11469546,1297,1297,1297,1297,1
20230906,093700,11468249,1297,1297,1297,1297,98
20230906,093600,11341143,1294,1294,1294,1294,1
20230906,093500,11339849,1297,1296,1297,1296,2
20230906,093400,11337256,1296,1296,1296,1296,0
20230906,093300,11337256,1296,1296,1296,1296,1
20230906,093200,11335960,1296,1296,1296,1296,2
20230906,093100,11333368,1296,1296,1296,1296,13
20230906,093000,11316520,1296,1297,1297,1296,2
20230906,092900,11313927,1297,1297,1297,1297,0
20230906,092800,11313927,1297,1297,1297,1297,0
20230906,092700,11313927,1297,1297,1297,1297,1
20230906,092600,11312630,1298,1298,1298,1298,0
20230906,092500,11312630,1298,1298,1298,1298,0
20230906,092400,11312630,1298,1298,1298,1298,0
20230906,092300,11312630,1298,1298,1298,1298,0
20230906,092200,11312630,1298,1298,1298,1298,0
20230906,092100,11312630,1298,1298,1298,1298,0
20230906,092000,11312630,1298,1298,1298,1298,0
20230906,091900,11312630,1298,1298,1298,1298,0
20230906,091800,11312630,1298,1298,1298,1298,50
20230906,091700,11247730,1298,1298,1298,1298,5
20230906,091600,11241240,1298,1298,1298,1298,0
20230906,091500,11241240,1298,1298,1298,1298,0
20230906,091400,11241240,1298,1298,1298,1298,0
20230906,091300,11241240,1298,1298,1298,1298,4
20230906,091200,11236048,1299,1299,1299,1299,0
20230906,091100,11236048,1299,1290,1299,1290,113
20230906,091000,11090269,1299,1290,1299,1290,888
20230906,090900,9944740,1290,1292,1292,1288,2533
20230906,090800,6675459,1290,1295,1295,1290,1500
20230906,090700,4739316,1300,1300,1300,1300,0
20230906,090600,4739316,1300,1300,1300,1300,0
20230906,090500,4739316,1300,1300,1300,1300,0
20230906,090400,4739316,1300,1300,1300,1300,1
20230906,090300,4738016,1300,1300,1300,1300,2
20230906,090200,4735416,1300,1300,1300,1300,0
20230906,090100,4735416,1300,1299,1300,1297,83
20230906,090000,4627758,1300,1301,1301,1300,3559