KissMeData/014190/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185400,83716767,1701,1701,1701,1701,1328
20230906,185300,83716767,1701,1701,1701,1701,0
20230906,185200,83716767,1701,1701,1701,1701,0
20230906,185100,83716767,1701,1701,1701,1701,0
20230906,185000,83716767,1701,1701,1701,1701,0
20230906,184900,83716767,1701,1701,1701,1701,0
20230906,184800,83716767,1701,1701,1701,1701,0
20230906,184700,83716767,1701,1701,1701,1701,0
20230906,184600,83716767,1701,1701,1701,1701,0
20230906,184500,83716767,1701,1701,1701,1701,0
20230906,184400,83716767,1701,1701,1701,1701,0
20230906,184300,83716767,1701,1701,1701,1701,0
20230906,184200,83716767,1701,1701,1701,1701,0
20230906,184100,83716767,1701,1701,1701,1701,0
20230906,184000,83716767,1701,1701,1701,1701,0
20230906,183900,83716767,1701,1701,1701,1701,0
20230906,183800,83716767,1701,1701,1701,1701,0
20230906,183700,83716767,1701,1701,1701,1701,0
20230906,183600,83716767,1701,1701,1701,1701,0
20230906,183500,83716767,1701,1701,1701,1701,0
20230906,183400,83716767,1701,1701,1701,1701,0
20230906,183300,83716767,1701,1701,1701,1701,0
20230906,183200,83716767,1701,1701,1701,1701,0
20230906,183100,83716767,1701,1701,1701,1701,0
20230906,183000,83716767,1701,1701,1701,1701,0
20230906,182900,83716767,1701,1701,1701,1701,0
20230906,182800,83716767,1701,1701,1701,1701,0
20230906,182700,83716767,1701,1701,1701,1701,0
20230906,182600,83716767,1701,1701,1701,1701,0
20230906,182500,83716767,1701,1701,1701,1701,0
20230906,182400,83716767,1701,1701,1701,1701,1328
20230906,182300,83716767,1701,1701,1701,1701,0
20230906,182200,83716767,1701,1701,1701,1701,0
20230906,182100,83716767,1701,1701,1701,1701,0
20230906,182000,83716767,1701,1701,1701,1701,0
20230906,181900,83716767,1701,1701,1701,1701,0
20230906,181800,83716767,1701,1701,1701,1701,0
20230906,181700,83716767,1701,1701,1701,1701,0
20230906,181600,83716767,1701,1701,1701,1701,0
20230906,181500,83716767,1701,1701,1701,1701,0
20230906,181400,83716767,1701,1701,1701,1701,0
20230906,181300,83716767,1701,1701,1701,1701,0
20230906,181200,83716767,1701,1701,1701,1701,0
20230906,181100,83716767,1701,1701,1701,1701,0
20230906,181000,83716767,1701,1701,1701,1701,0
20230906,180900,83716767,1701,1701,1701,1701,0
20230906,180800,83716767,1701,1701,1701,1701,0
20230906,180700,83716767,1701,1701,1701,1701,0
20230906,180600,83716767,1701,1701,1701,1701,0
20230906,180500,83716767,1701,1701,1701,1701,0
20230906,180400,83716767,1701,1701,1701,1701,0
20230906,180300,83716767,1701,1701,1701,1701,0
20230906,180200,83716767,1701,1701,1701,1701,0
20230906,180100,83716767,1701,1701,1701,1701,0
20230906,180000,83716767,1701,1701,1701,1701,0
20230906,175900,83716767,1701,1701,1701,1701,0
20230906,175800,83716767,1701,1701,1701,1701,0
20230906,175700,83716767,1701,1701,1701,1701,0
20230906,175600,83716767,1701,1701,1701,1701,0
20230906,175500,83716767,1701,1701,1701,1701,0
20230906,175400,83716767,1701,1701,1701,1701,1328
20230906,175300,83716767,1701,1701,1701,1701,0
20230906,175200,83716767,1701,1701,1701,1701,0
20230906,175100,83716767,1701,1701,1701,1701,0
20230906,175000,83716767,1701,1701,1701,1701,0
20230906,174900,83716767,1701,1701,1701,1701,0
20230906,174800,83716767,1701,1701,1701,1701,0
20230906,174700,83716767,1701,1701,1701,1701,0
20230906,174600,83716767,1701,1701,1701,1701,0
20230906,174500,83716767,1701,1701,1701,1701,0
20230906,174400,83716767,1701,1701,1701,1701,0
20230906,174300,83716767,1701,1701,1701,1701,0
20230906,174200,83716767,1701,1701,1701,1701,0
20230906,174100,83716767,1701,1701,1701,1701,0
20230906,174000,83716767,1701,1701,1701,1701,0
20230906,173900,83716767,1701,1701,1701,1701,0
20230906,173800,83716767,1701,1701,1701,1701,0
20230906,173700,83716767,1701,1701,1701,1701,0
20230906,173600,83716767,1701,1701,1701,1701,0
20230906,173500,83716767,1701,1701,1701,1701,0
20230906,173400,83716767,1701,1701,1701,1701,0
20230906,173300,83716767,1701,1701,1701,1701,0
20230906,173200,83716767,1701,1701,1701,1701,0
20230906,173100,83716767,1701,1701,1701,1701,0
20230906,173000,83716767,1701,1701,1701,1701,0
20230906,172900,83716767,1701,1701,1701,1701,0
20230906,172800,83716767,1701,1701,1701,1701,0
20230906,172700,83716767,1701,1701,1701,1701,0
20230906,172600,83716767,1701,1701,1701,1701,0
20230906,172500,83716767,1701,1701,1701,1701,0
20230906,172400,83716767,1701,1701,1701,1701,1328
20230906,172300,83716767,1701,1701,1701,1701,0
20230906,172200,83716767,1701,1701,1701,1701,0
20230906,172100,83716767,1701,1701,1701,1701,0
20230906,172000,83716767,1701,1701,1701,1701,0
20230906,171900,83716767,1701,1701,1701,1701,0
20230906,171800,83716767,1701,1701,1701,1701,0
20230906,171700,83716767,1701,1701,1701,1701,0
20230906,171600,83716767,1701,1701,1701,1701,0
20230906,171500,83716767,1701,1701,1701,1701,0
20230906,171400,83716767,1701,1701,1701,1701,0
20230906,171300,83716767,1701,1701,1701,1701,0
20230906,171200,83716767,1701,1701,1701,1701,0
20230906,171100,83716767,1701,1701,1701,1701,0
20230906,171000,83716767,1701,1701,1701,1701,0
20230906,170900,83716767,1701,1701,1701,1701,0
20230906,170800,83716767,1701,1701,1701,1701,0
20230906,170700,83716767,1701,1701,1701,1701,0
20230906,170600,83716767,1701,1701,1701,1701,0
20230906,170500,83716767,1701,1701,1701,1701,0
20230906,170400,83716767,1701,1701,1701,1701,0
20230906,170300,83716767,1701,1701,1701,1701,0
20230906,170200,83716767,1701,1701,1701,1701,0
20230906,170100,83716767,1701,1701,1701,1701,0
20230906,170000,83716767,1701,1701,1701,1701,0
20230906,165900,83716767,1701,1701,1701,1701,0
20230906,165800,83716767,1701,1701,1701,1701,0
20230906,165700,83716767,1701,1701,1701,1701,0
20230906,165600,83716767,1701,1701,1701,1701,0
20230906,165500,83716767,1701,1701,1701,1701,0
20230906,165400,83716767,1701,1701,1701,1701,1328
20230906,165300,83716767,1701,1701,1701,1701,0
20230906,165200,83716767,1701,1701,1701,1701,0
20230906,165100,83716767,1701,1701,1701,1701,0
20230906,165000,83716767,1701,1701,1701,1701,0
20230906,164900,83716767,1701,1701,1701,1701,0
20230906,164800,83716767,1701,1701,1701,1701,0
20230906,164700,83716767,1701,1701,1701,1701,0
20230906,164600,83716767,1701,1701,1701,1701,0
20230906,164500,83716767,1701,1701,1701,1701,0
20230906,164400,83716767,1701,1701,1701,1701,0
20230906,164300,83716767,1701,1701,1701,1701,0
20230906,164200,83716767,1701,1701,1701,1701,0
20230906,164100,83716767,1701,1701,1701,1701,0
20230906,164000,83716767,1701,1701,1701,1701,0
20230906,163900,83716767,1701,1701,1701,1701,0
20230906,163800,83716767,1701,1701,1701,1701,0
20230906,163700,83716767,1701,1701,1701,1701,0
20230906,163600,83716767,1701,1701,1701,1701,0
20230906,163500,83716767,1701,1701,1701,1701,0
20230906,163400,83716767,1701,1701,1701,1701,0
20230906,163300,83716767,1701,1701,1701,1701,0
20230906,163200,83716767,1701,1701,1701,1701,0
20230906,163100,83716767,1701,1701,1701,1701,0
20230906,163000,83716767,1701,1701,1701,1701,0
20230906,162900,83716767,1701,1701,1701,1701,0
20230906,162800,83716767,1701,1701,1701,1701,0
20230906,162700,83716767,1701,1701,1701,1701,0
20230906,162600,83716767,1701,1701,1701,1701,0
20230906,162500,83716767,1701,1701,1701,1701,0
20230906,162400,83716767,1701,1701,1701,1701,1328
20230906,162300,83716767,1701,1701,1701,1701,0
20230906,162200,83716767,1701,1701,1701,1701,0
20230906,162100,83716767,1701,1701,1701,1701,0
20230906,162000,83716767,1701,1701,1701,1701,0
20230906,161900,83716767,1701,1701,1701,1701,0
20230906,161800,83716767,1701,1701,1701,1701,0
20230906,161700,83716767,1701,1701,1701,1701,0
20230906,161600,83716767,1701,1701,1701,1701,0
20230906,161500,83716767,1701,1701,1701,1701,0
20230906,161400,83716767,1701,1701,1701,1701,0
20230906,161300,83716767,1701,1701,1701,1701,0
20230906,161200,83716767,1701,1701,1701,1701,0
20230906,161100,83716767,1701,1701,1701,1701,0
20230906,161000,83716767,1701,1701,1701,1701,0
20230906,160900,83716767,1701,1701,1701,1701,0
20230906,160800,83716767,1701,1701,1701,1701,0
20230906,160700,83716767,1701,1701,1701,1701,0
20230906,160600,83716767,1701,1701,1701,1701,0
20230906,160500,83716767,1701,1701,1701,1701,0
20230906,160400,83716767,1701,1701,1701,1701,0
20230906,160300,83716767,1701,1701,1701,1701,0
20230906,160200,83716767,1701,1701,1701,1701,0
20230906,160100,83716767,1701,1701,1701,1701,0
20230906,160000,83716767,1701,1701,1701,1701,0
20230906,155900,83716767,1701,1701,1701,1701,0
20230906,155800,83716767,1701,1701,1701,1701,0
20230906,155700,83716767,1701,1701,1701,1701,0
20230906,155600,83716767,1701,1701,1701,1701,0
20230906,155500,83716767,1701,1701,1701,1701,0
20230906,155400,83716767,1701,1701,1701,1701,1328
20230906,155300,83716767,1701,1701,1701,1701,0
20230906,155200,83716767,1701,1701,1701,1701,0
20230906,155100,83716767,1701,1701,1701,1701,0
20230906,155000,83716767,1701,1701,1701,1701,0
20230906,154900,83716767,1701,1701,1701,1701,0
20230906,154800,83716767,1701,1701,1701,1701,0
20230906,154700,83716767,1701,1701,1701,1701,0
20230906,154600,83716767,1701,1701,1701,1701,0
20230906,154500,83716767,1701,1701,1701,1701,0
20230906,154400,83716767,1701,1701,1701,1701,0
20230906,154300,83716767,1701,1701,1701,1701,0
20230906,154200,83716767,1701,1701,1701,1701,0
20230906,154100,83716767,1701,1701,1701,1701,0
20230906,154000,83716767,1701,1701,1701,1701,0
20230906,153900,83716767,1701,1701,1701,1701,0
20230906,153800,83716767,1701,1701,1701,1701,0
20230906,153700,83716767,1701,1701,1701,1701,0
20230906,153600,83716767,1701,1701,1701,1701,0
20230906,153500,83716767,1701,1701,1701,1701,0
20230906,153400,83716767,1701,1701,1701,1701,0
20230906,153300,83716767,1701,1701,1701,1701,0
20230906,153200,83716767,1701,1701,1701,1701,0
20230906,153100,83716767,1701,1701,1701,1701,0
20230906,153000,83716767,1701,1701,1701,1701,1328
20230906,152900,81457839,1701,1701,1701,1701,0
20230906,152800,81457839,1701,1701,1701,1701,0
20230906,152700,81457839,1701,1701,1701,1701,0
20230906,152600,81457839,1701,1701,1701,1701,0
20230906,152500,81457839,1701,1701,1701,1701,0
20230906,152400,81457839,1701,1701,1701,1701,0
20230906,152300,81457839,1701,1701,1701,1701,0
20230906,152200,81457839,1701,1701,1701,1701,0
20230906,152100,81457839,1701,1701,1701,1701,0
20230906,152000,81457839,1701,1701,1701,1701,0
20230906,151900,81457839,1701,1696,1701,1682,207
20230906,151800,81106318,1696,1682,1696,1682,540
20230906,151700,80198010,1682,1682,1696,1682,537
20230906,151600,79294759,1682,1696,1696,1682,488
20230906,151500,78473551,1697,1697,1697,1697,0
20230906,151400,78473551,1697,1697,1697,1697,1
20230906,151300,78471854,1681,1682,1682,1681,1200
20230906,151200,76453933,1700,1700,1700,1700,0
20230906,151100,76453933,1700,1700,1700,1700,0
20230906,151000,76453933,1700,1700,1700,1700,0
20230906,150900,76453933,1700,1700,1700,1700,0
20230906,150800,76453933,1700,1700,1700,1700,0
20230906,150700,76453933,1700,1695,1700,1695,3
20230906,150600,76448841,1691,1691,1691,1691,0
20230906,150500,76448841,1691,1691,1691,1691,1
20230906,150400,76447150,1681,1681,1681,1681,0
20230906,150300,76447150,1681,1682,1691,1681,199
20230906,150200,76112620,1691,1691,1691,1691,6
20230906,150100,76102474,1681,1692,1692,1681,32
20230906,150000,76048351,1696,1696,1696,1696,0
20230906,145900,76048351,1696,1696,1696,1696,0
20230906,145800,76048351,1696,1696,1696,1696,0
20230906,145700,76048351,1696,1698,1698,1681,3
20230906,145600,76043276,1682,1681,1700,1681,84
20230906,145500,75900625,1688,1688,1688,1688,0
20230906,145400,75900625,1688,1688,1688,1688,1
20230906,145300,75898937,1681,1682,1688,1681,2709
20230906,145200,71343974,1682,1683,1683,1682,2220
20230906,145100,67607853,1688,1688,1688,1688,0
20230906,145000,67607853,1688,1683,1688,1683,2
20230906,144900,67604482,1690,1684,1690,1683,1164
20230906,144800,65645363,1684,1684,1684,1684,1
20230906,144700,65643679,1695,1696,1696,1684,3
20230906,144600,65638604,1684,1686,1697,1683,3256
20230906,144500,60157685,1686,1687,1687,1686,601
20230906,144400,59144398,1690,1690,1690,1690,2
20230906,144300,59141018,1694,1696,1696,1694,3
20230906,144200,59135934,1696,1696,1696,1696,3
20230906,144100,59130846,1698,1699,1699,1698,194
20230906,144000,58801242,1699,1698,1699,1698,79
20230906,143900,58667099,1700,1700,1700,1700,0
20230906,143800,58667099,1700,1700,1700,1700,0
20230906,143700,58667099,1700,1700,1700,1700,0
20230906,143600,58667099,1700,1700,1700,1700,0
20230906,143500,58667099,1700,1700,1700,1700,0
20230906,143400,58667099,1700,1700,1700,1700,0
20230906,143300,58667099,1700,1700,1700,1700,0
20230906,143200,58667099,1700,1700,1700,1700,0
20230906,143100,58667099,1700,1700,1700,1700,0
20230906,143000,58667099,1700,1700,1700,1700,0
20230906,142900,58667099,1700,1700,1700,1700,0
20230906,142800,58667099,1700,1700,1700,1700,1
20230906,142700,58665399,1698,1698,1698,1698,0
20230906,142600,58665399,1698,1698,1698,1698,2
20230906,142500,58662003,1699,1699,1699,1699,30
20230906,142400,58611033,1700,1700,1700,1700,0
20230906,142300,58611033,1700,1700,1700,1700,0
20230906,142200,58611033,1700,1700,1700,1700,0
20230906,142100,58611033,1700,1700,1700,1700,0
20230906,142000,58611033,1700,1699,1700,1699,2
20230906,141900,58607634,1687,1698,1698,1687,16
20230906,141800,58580477,1700,1700,1700,1700,45
20230906,141700,58503977,1701,1701,1701,1701,0
20230906,141600,58503977,1701,1700,1701,1700,200
20230906,141500,58163778,1701,1701,1701,1701,1
20230906,141400,58162077,1687,1687,1687,1687,0
20230906,141300,58162077,1687,1687,1687,1687,1
20230906,141200,58160390,1702,1698,1702,1687,19
20230906,141100,58128154,1698,1698,1698,1698,10
20230906,141000,58111174,1703,1703,1703,1703,0
20230906,140900,58111174,1703,1703,1703,1703,0
20230906,140800,58111174,1703,1703,1703,1703,0
20230906,140700,58111174,1703,1703,1703,1703,0
20230906,140600,58111174,1703,1703,1703,1703,0
20230906,140500,58111174,1703,1703,1703,1703,4
20230906,140400,58104362,1703,1703,1703,1703,186
20230906,140300,57787604,1702,1702,1702,1702,450
20230906,140200,57021704,1702,1702,1702,1702,2
20230906,140100,57018300,1702,1702,1702,1702,23
20230906,140000,56979154,1685,1699,1699,1685,320
20230906,135900,56439042,1705,1705,1705,1705,0
20230906,135800,56439042,1705,1705,1705,1705,0
20230906,135700,56439042,1705,1705,1705,1705,0
20230906,135600,56439042,1705,1705,1705,1705,0
20230906,135500,56439042,1705,1705,1705,1705,0
20230906,135400,56439042,1705,1705,1705,1705,0
20230906,135300,56439042,1705,1705,1705,1705,0
20230906,135200,56439042,1705,1705,1705,1705,0
20230906,135100,56439042,1705,1703,1705,1703,510
20230906,135000,55570492,1705,1705,1705,1705,12
20230906,134900,55550032,1706,1706,1706,1706,29
20230906,134800,55500558,1706,1706,1706,1706,0
20230906,134700,55500558,1706,1706,1706,1706,0
20230906,134600,55500558,1706,1706,1706,1706,0
20230906,134500,55500558,1706,1704,1706,1704,200
20230906,134400,55159721,1704,1704,1704,1704,0
20230906,134300,55159721,1704,1704,1704,1704,0
20230906,134200,55159721,1704,1703,1704,1703,1400
20230906,134100,52774257,1703,1703,1703,1703,0
20230906,134000,52774257,1703,1703,1703,1703,1333
20230906,133900,50504158,1704,1704,1704,1704,0
20230906,133800,50504158,1704,1700,1704,1700,1000
20230906,133700,48800312,1700,1700,1700,1700,350
20230906,133600,48205312,1700,1694,1700,1694,1300
20230906,133500,45996318,1693,1693,1693,1693,0
20230906,133400,45996318,1693,1693,1693,1693,86
20230906,133300,45850720,1693,1693,1693,1693,0
20230906,133200,45850720,1693,1693,1693,1693,0
20230906,133100,45850720,1693,1693,1693,1693,0
20230906,133000,45850720,1693,1693,1693,1693,1
20230906,132900,45849027,1682,1682,1682,1682,0
20230906,132800,45849027,1682,1690,1690,1682,2736
20230906,132700,41245838,1696,1696,1696,1696,0
20230906,132600,41245838,1696,1696,1696,1696,0
20230906,132500,41245838,1696,1696,1696,1696,0
20230906,132400,41245838,1696,1696,1696,1696,0
20230906,132300,41245838,1696,1696,1696,1696,0
20230906,132200,41245838,1696,1696,1696,1696,0
20230906,132100,41245838,1696,1696,1696,1696,0
20230906,132000,41245838,1696,1696,1696,1696,0
20230906,131900,41245838,1696,1696,1696,1696,0
20230906,131800,41245838,1696,1694,1696,1694,3
20230906,131700,41240754,1694,1694,1694,1694,0
20230906,131600,41240754,1694,1694,1694,1694,0
20230906,131500,41240754,1694,1693,1694,1693,180
20230906,131400,40936004,1688,1688,1688,1688,0
20230906,131300,40936004,1688,1688,1688,1688,0
20230906,131200,40936004,1688,1688,1688,1688,0
20230906,131100,40936004,1688,1688,1688,1688,3
20230906,131000,40930940,1688,1688,1688,1688,0
20230906,130900,40930940,1688,1688,1688,1688,1
20230906,130800,40929252,1693,1693,1693,1693,0
20230906,130700,40929252,1693,1693,1693,1693,0
20230906,130600,40929252,1693,1693,1693,1693,0
20230906,130500,40929252,1693,1693,1693,1693,0
20230906,130400,40929252,1693,1693,1693,1693,0
20230906,130300,40929252,1693,1693,1693,1693,0
20230906,130200,40929252,1693,1693,1693,1693,0
20230906,130100,40929252,1693,1693,1693,1693,0
20230906,130000,40929252,1693,1693,1693,1693,0
20230906,125900,40929252,1693,1693,1693,1693,0
20230906,125800,40929252,1693,1693,1693,1693,0
20230906,125700,40929252,1693,1693,1693,1693,0
20230906,125600,40929252,1693,1693,1693,1693,0
20230906,125500,40929252,1693,1693,1693,1693,0
20230906,125400,40929252,1693,1693,1693,1693,8
20230906,125300,40915708,1693,1693,1693,1693,1
20230906,125200,40914015,1693,1693,1693,1693,44
20230906,125100,40839523,1683,1683,1683,1683,0
20230906,125000,40839523,1683,1683,1683,1683,0
20230906,124900,40839523,1683,1683,1683,1683,0
20230906,124800,40839523,1683,1683,1683,1683,1
20230906,124700,40837840,1693,1693,1693,1693,2
20230906,124600,40834454,1693,1693,1693,1693,0
20230906,124500,40834454,1693,1693,1693,1693,0
20230906,124400,40834454,1693,1693,1693,1693,0
20230906,124300,40834454,1693,1693,1693,1693,0
20230906,124200,40834454,1693,1693,1693,1693,0
20230906,124100,40834454,1693,1683,1693,1683,101
20230906,124000,40664461,1683,1693,1693,1683,201
20230906,123900,40326168,1683,1683,1683,1683,140
20230906,123800,40090548,1683,1683,1683,1683,0
20230906,123700,40090548,1683,1683,1683,1683,30
20230906,123600,40040058,1695,1695,1695,1695,0
20230906,123500,40040058,1695,1695,1695,1695,0
20230906,123400,40040058,1695,1695,1695,1695,184
20230906,123300,39728178,1684,1697,1697,1684,67
20230906,123200,39614609,1697,1697,1697,1697,50
20230906,123100,39529759,1699,1699,1699,1699,0
20230906,123000,39529759,1699,1699,1699,1699,0
20230906,122900,39529759,1699,1699,1699,1699,110
20230906,122800,39342869,1699,1699,1699,1699,0
20230906,122700,39342869,1699,1699,1699,1699,200
20230906,122600,39003069,1699,1696,1699,1696,681
20230906,122500,37846927,1696,1696,1696,1696,0
20230906,122400,37846927,1696,1696,1697,1696,2028
20230906,122300,34405602,1697,1689,1697,1689,600
20230906,122200,33388866,1690,1690,1690,1690,0
20230906,122100,33388866,1690,1689,1690,1689,1100
20230906,122000,31529916,1690,1684,1690,1684,755
20230906,121900,30257523,1683,1683,1683,1683,0
20230906,121800,30257523,1683,1683,1683,1683,201
20230906,121700,29919240,1682,1682,1682,1682,1
20230906,121600,29917558,1684,1684,1684,1684,0
20230906,121500,29917558,1684,1684,1684,1684,0
20230906,121400,29917558,1684,1684,1684,1684,0
20230906,121300,29917558,1684,1684,1684,1684,0
20230906,121200,29917558,1684,1684,1684,1684,0
20230906,121100,29917558,1684,1684,1684,1684,10
20230906,121000,29900718,1681,1681,1681,1681,0
20230906,120900,29900718,1681,1682,1682,1681,5787
20230906,120800,20172028,1683,1685,1685,1683,479
20230906,120700,19365571,1685,1685,1685,1685,0
20230906,120600,19365571,1685,1685,1685,1685,0
20230906,120500,19365571,1685,1685,1685,1685,55
20230906,120400,19272896,1690,1690,1690,1690,0
20230906,120300,19272896,1690,1690,1690,1690,0
20230906,120200,19272896,1690,1690,1690,1690,0
20230906,120100,19272896,1690,1690,1690,1690,0
20230906,120000,19272896,1690,1690,1690,1690,0
20230906,115900,19272896,1690,1690,1690,1690,10
20230906,115800,19255996,1683,1683,1683,1683,180
20230906,115700,18953056,1683,1684,1684,1683,200
20230906,115600,18616310,1690,1690,1690,1690,0
20230906,115500,18616310,1690,1690,1690,1690,0
20230906,115400,18616310,1690,1690,1690,1690,0
20230906,115300,18616310,1690,1690,1690,1690,0
20230906,115200,18616310,1690,1690,1690,1690,0
20230906,115100,18616310,1690,1690,1690,1690,0
20230906,115000,18616310,1690,1690,1690,1690,0
20230906,114900,18616310,1690,1690,1690,1690,0
20230906,114800,18616310,1690,1690,1690,1690,0
20230906,114700,18616310,1690,1690,1690,1690,0
20230906,114600,18616310,1690,1690,1690,1690,10
20230906,114500,18599410,1683,1685,1685,1683,3100
20230906,114400,13381628,1690,1690,1690,1690,0
20230906,114300,13381628,1690,1690,1690,1690,0
20230906,114200,13381628,1690,1690,1690,1690,0
20230906,114100,13381628,1690,1690,1690,1690,0
20230906,114000,13381628,1690,1690,1690,1690,0
20230906,113900,13381628,1690,1690,1690,1690,0
20230906,113800,13381628,1690,1690,1690,1690,0
20230906,113700,13381628,1690,1690,1690,1690,0
20230906,113600,13381628,1690,1690,1690,1690,10
20230906,113500,13364728,1688,1688,1688,1688,1
20230906,113400,13363040,1690,1690,1690,1690,10
20230906,113300,13346140,1688,1688,1688,1688,109
20230906,113200,13162148,1690,1690,1690,1690,0
20230906,113100,13162148,1690,1690,1690,1690,0
20230906,113000,13162148,1690,1690,1690,1690,0
20230906,112900,13162148,1690,1690,1690,1690,0
20230906,112800,13162148,1690,1690,1690,1690,0
20230906,112700,13162148,1690,1690,1690,1690,0
20230906,112600,13162148,1690,1690,1690,1690,0
20230906,112500,13162148,1690,1690,1690,1690,200
20230906,112400,12824148,1690,1690,1690,1690,1
20230906,112300,12822458,1685,1685,1685,1685,6
20230906,112200,12812348,1685,1685,1685,1685,20
20230906,112100,12778648,1690,1690,1690,1690,0
20230906,112000,12778648,1690,1690,1690,1690,0
20230906,111900,12778648,1690,1690,1690,1690,0
20230906,111800,12778648,1690,1690,1690,1690,5
20230906,111700,12770198,1685,1685,1685,1685,0
20230906,111600,12770198,1685,1685,1685,1685,0
20230906,111500,12770198,1685,1685,1685,1685,0
20230906,111400,12770198,1685,1685,1685,1685,0
20230906,111300,12770198,1685,1685,1685,1685,37
20230906,111200,12707853,1685,1690,1690,1685,87
20230906,111100,12561203,1690,1690,1690,1690,0
20230906,111000,12561203,1690,1690,1690,1690,13
20230906,110900,12539233,1690,1690,1690,1690,1
20230906,110800,12537543,1687,1687,1687,1687,0
20230906,110700,12537543,1687,1687,1687,1687,0
20230906,110600,12537543,1687,1687,1687,1687,0
20230906,110500,12537543,1687,1687,1687,1687,0
20230906,110400,12537543,1687,1687,1687,1687,0
20230906,110300,12537543,1687,1686,1687,1686,624
20230906,110200,11485377,1683,1683,1683,1683,502
20230906,110100,10640511,1683,1683,1683,1683,4
20230906,110000,10633779,1686,1686,1686,1686,800
20230906,105900,9284979,1684,1684,1684,1684,0
20230906,105800,9284979,1684,1684,1684,1684,0
20230906,105700,9284979,1684,1684,1684,1684,489
20230906,105600,8461503,1685,1685,1685,1685,5
20230906,105500,8453078,1685,1685,1685,1685,5
20230906,105400,8444653,1686,1686,1686,1686,0
20230906,105300,8444653,1686,1686,1686,1686,0
20230906,105200,8444653,1686,1686,1686,1686,296
20230906,105100,7945597,1686,1686,1686,1686,0
20230906,105000,7945597,1686,1685,1686,1685,20
20230906,104900,7911887,1685,1685,1685,1685,10
20230906,104800,7895037,1685,1685,1685,1685,10
20230906,104700,7878187,1686,1685,1686,1685,11
20230906,104600,7859651,1687,1687,1687,1687,0
20230906,104500,7859651,1687,1687,1687,1687,10
20230906,104400,7842781,1684,1684,1684,1684,0
20230906,104300,7842781,1684,1684,1684,1684,6
20230906,104200,7832677,1684,1684,1684,1684,0
20230906,104100,7832677,1684,1684,1684,1684,57
20230906,104000,7736689,1687,1687,1687,1687,0
20230906,103900,7736689,1687,1687,1687,1687,0
20230906,103800,7736689,1687,1687,1687,1687,0
20230906,103700,7736689,1687,1687,1687,1687,0
20230906,103600,7736689,1687,1687,1687,1687,0
20230906,103500,7736689,1687,1687,1687,1687,0
20230906,103400,7736689,1687,1687,1687,1687,10
20230906,103300,7719819,1685,1685,1685,1685,18
20230906,103200,7689489,1687,1687,1687,1687,0
20230906,103100,7689489,1687,1687,1687,1687,6
20230906,103000,7679367,1686,1686,1686,1686,39
20230906,102900,7613613,1687,1687,1687,1687,0
20230906,102800,7613613,1687,1687,1687,1687,0
20230906,102700,7613613,1687,1687,1687,1687,0
20230906,102600,7613613,1687,1687,1687,1687,0
20230906,102500,7613613,1687,1687,1687,1687,0
20230906,102400,7613613,1687,1687,1687,1687,0
20230906,102300,7613613,1687,1687,1687,1687,0
20230906,102200,7613613,1687,1687,1687,1687,4
20230906,102100,7606865,1683,1683,1683,1683,0
20230906,102000,7606865,1683,1684,1684,1683,6
20230906,101900,7596762,1684,1684,1684,1684,0
20230906,101800,7596762,1684,1684,1684,1684,0
20230906,101700,7596762,1684,1684,1684,1684,20
20230906,101600,7563082,1687,1687,1687,1687,0
20230906,101500,7563082,1687,1687,1687,1687,5
20230906,101400,7554647,1682,1682,1682,1682,0
20230906,101300,7554647,1682,1682,1682,1682,0
20230906,101200,7554647,1682,1682,1682,1682,0
20230906,101100,7554647,1682,1682,1682,1682,0
20230906,101000,7554647,1682,1682,1682,1682,0
20230906,100900,7554647,1682,1682,1682,1682,0
20230906,100800,7554647,1682,1682,1682,1682,67
20230906,100700,7441953,1682,1682,1682,1682,0
20230906,100600,7441953,1682,1682,1682,1682,0
20230906,100500,7441953,1682,1683,1683,1682,573
20230906,100400,6477701,1683,1683,1683,1683,0
20230906,100300,6477701,1683,1683,1683,1683,0
20230906,100200,6477701,1683,1683,1683,1683,0
20230906,100100,6477701,1683,1683,1683,1683,0
20230906,100000,6477701,1683,1683,1683,1683,0
20230906,095900,6477701,1683,1683,1683,1683,0
20230906,095800,6477701,1683,1683,1683,1683,23
20230906,095700,6438992,1683,1683,1683,1683,151
20230906,095600,6184859,1684,1684,1684,1684,0
20230906,095500,6184859,1684,1684,1684,1684,0
20230906,095400,6184859,1684,1684,1684,1684,63
20230906,095300,6078767,1685,1685,1685,1685,0
20230906,095200,6078767,1685,1685,1685,1685,0
20230906,095100,6078767,1685,1685,1685,1685,0
20230906,095000,6078767,1685,1685,1685,1685,2
20230906,094900,6075397,1685,1685,1685,1685,317
20230906,094800,5541252,1688,1688,1688,1688,2
20230906,094700,5537876,1685,1685,1685,1685,68
20230906,094600,5423296,1685,1685,1685,1685,0
20230906,094500,5423296,1685,1685,1685,1685,0
20230906,094400,5423296,1685,1685,1685,1685,18
20230906,094300,5392966,1687,1687,1687,1687,1
20230906,094200,5391279,1686,1687,1690,1686,37
20230906,094100,5328875,1690,1690,1690,1690,0
20230906,094000,5328875,1690,1690,1690,1690,0
20230906,093900,5328875,1690,1690,1690,1690,143
20230906,093800,5087205,1688,1688,1688,1688,5
20230906,093700,5078765,1688,1688,1688,1688,101
20230906,093600,4908277,1690,1690,1690,1689,12
20230906,093500,4887998,1692,1692,1692,1692,1
20230906,093400,4886306,1693,1692,1693,1691,3
20230906,093300,4881230,1693,1692,1693,1692,2
20230906,093200,4877845,1692,1693,1693,1692,502
20230906,093100,4027961,1692,1693,1693,1692,3
20230906,093000,4022884,1693,1694,1694,1693,60
20230906,092900,3921254,1691,1695,1695,1691,3
20230906,092800,3916174,1683,1683,1683,1683,0
20230906,092700,3916174,1683,1683,1683,1683,0
20230906,092600,3916174,1683,1693,1693,1683,5
20230906,092500,3907732,1697,1697,1697,1697,0
20230906,092400,3907732,1697,1697,1697,1697,1
20230906,092300,3906035,1693,1693,1693,1693,0
20230906,092200,3906035,1693,1693,1693,1693,1
20230906,092100,3904342,1693,1693,1693,1693,4
20230906,092000,3897570,1693,1693,1693,1693,0
20230906,091900,3897570,1693,1693,1693,1693,21
20230906,091800,3862017,1692,1692,1692,1692,10
20230906,091700,3845097,1690,1690,1690,1690,5
20230906,091600,3836647,1690,1690,1690,1690,94
20230906,091500,3677787,1693,1692,1693,1692,306
20230906,091400,3159835,1691,1694,1694,1691,65
20230906,091300,3049743,1696,1695,1696,1695,29
20230906,091200,3000560,1696,1696,1696,1696,118
20230906,091100,2800432,1696,1696,1696,1696,14
20230906,091000,2776688,1696,1682,1697,1682,322
20230906,090900,2233655,1699,1700,1700,1699,27
20230906,090800,2187756,1700,1684,1700,1684,9
20230906,090700,2172522,1685,1680,1685,1678,8
20230906,090600,2159074,1684,1688,1688,1684,2
20230906,090500,2155702,1680,1686,1688,1678,170
20230906,090400,1869867,1686,1684,1686,1684,2
20230906,090300,1866497,1685,1685,1685,1680,17
20230906,090200,1837927,1685,1680,1685,1680,61
20230906,090100,1735147,1688,1681,1688,1681,16
20230906,090000,1708244,1682,1683,1683,1682,1015