KissMeData/014190/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185400,70604112,1652,1652,1652,1652,2863
20230908,185300,70604112,1652,1652,1652,1652,0
20230908,185200,70604112,1652,1652,1652,1652,0
20230908,185100,70604112,1652,1652,1652,1652,0
20230908,185000,70604112,1652,1652,1652,1652,0
20230908,184900,70604112,1652,1652,1652,1652,0
20230908,184800,70604112,1652,1652,1652,1652,0
20230908,184700,70604112,1652,1652,1652,1652,0
20230908,184600,70604112,1652,1652,1652,1652,0
20230908,184500,70604112,1652,1652,1652,1652,0
20230908,184400,70604112,1652,1652,1652,1652,0
20230908,184300,70604112,1652,1652,1652,1652,0
20230908,184200,70604112,1652,1652,1652,1652,0
20230908,184100,70604112,1652,1652,1652,1652,0
20230908,184000,70604112,1652,1652,1652,1652,0
20230908,183900,70604112,1652,1652,1652,1652,0
20230908,183800,70604112,1652,1652,1652,1652,0
20230908,183700,70604112,1652,1652,1652,1652,0
20230908,183600,70604112,1652,1652,1652,1652,0
20230908,183500,70604112,1652,1652,1652,1652,0
20230908,183400,70604112,1652,1652,1652,1652,0
20230908,183300,70604112,1652,1652,1652,1652,0
20230908,183200,70604112,1652,1652,1652,1652,0
20230908,183100,70604112,1652,1652,1652,1652,0
20230908,183000,70604112,1652,1652,1652,1652,0
20230908,182900,70604112,1652,1652,1652,1652,0
20230908,182800,70604112,1652,1652,1652,1652,0
20230908,182700,70604112,1652,1652,1652,1652,0
20230908,182600,70604112,1652,1652,1652,1652,0
20230908,182500,70604112,1652,1652,1652,1652,0
20230908,182400,70604112,1652,1652,1652,1652,2863
20230908,182300,70604112,1652,1652,1652,1652,0
20230908,182200,70604112,1652,1652,1652,1652,0
20230908,182100,70604112,1652,1652,1652,1652,0
20230908,182000,70604112,1652,1652,1652,1652,0
20230908,181900,70604112,1652,1652,1652,1652,0
20230908,181800,70604112,1652,1652,1652,1652,0
20230908,181700,70604112,1652,1652,1652,1652,0
20230908,181600,70604112,1652,1652,1652,1652,0
20230908,181500,70604112,1652,1652,1652,1652,0
20230908,181400,70604112,1652,1652,1652,1652,0
20230908,181300,70604112,1652,1652,1652,1652,0
20230908,181200,70604112,1652,1652,1652,1652,0
20230908,181100,70604112,1652,1652,1652,1652,0
20230908,181000,70604112,1652,1652,1652,1652,0
20230908,180900,70604112,1652,1652,1652,1652,0
20230908,180800,70604112,1652,1652,1652,1652,0
20230908,180700,70604112,1652,1652,1652,1652,0
20230908,180600,70604112,1652,1652,1652,1652,0
20230908,180500,70604112,1652,1652,1652,1652,0
20230908,180400,70604112,1652,1652,1652,1652,0
20230908,180300,70604112,1652,1652,1652,1652,0
20230908,180200,70604112,1652,1652,1652,1652,0
20230908,180100,70604112,1652,1652,1652,1652,0
20230908,180000,70604112,1652,1652,1652,1652,0
20230908,175900,70604112,1652,1652,1652,1652,0
20230908,175800,70604112,1652,1652,1652,1652,0
20230908,175700,70604112,1652,1652,1652,1652,0
20230908,175600,70604112,1652,1652,1652,1652,0
20230908,175500,70604112,1652,1652,1652,1652,0
20230908,175400,70604112,1652,1652,1652,1652,2863
20230908,175300,70604112,1652,1652,1652,1652,0
20230908,175200,70604112,1652,1652,1652,1652,0
20230908,175100,70604112,1652,1652,1652,1652,0
20230908,175000,70604112,1652,1652,1652,1652,0
20230908,174900,70604112,1652,1652,1652,1652,0
20230908,174800,70604112,1652,1652,1652,1652,0
20230908,174700,70604112,1652,1652,1652,1652,0
20230908,174600,70604112,1652,1652,1652,1652,0
20230908,174500,70604112,1652,1652,1652,1652,0
20230908,174400,70604112,1652,1652,1652,1652,0
20230908,174300,70604112,1652,1652,1652,1652,0
20230908,174200,70604112,1652,1652,1652,1652,0
20230908,174100,70604112,1652,1652,1652,1652,0
20230908,174000,70604112,1652,1652,1652,1652,0
20230908,173900,70604112,1652,1652,1652,1652,0
20230908,173800,70604112,1652,1652,1652,1652,0
20230908,173700,70604112,1652,1652,1652,1652,0
20230908,173600,70604112,1652,1652,1652,1652,0
20230908,173500,70604112,1652,1652,1652,1652,0
20230908,173400,70604112,1652,1652,1652,1652,0
20230908,173300,70604112,1652,1652,1652,1652,0
20230908,173200,70604112,1652,1652,1652,1652,0
20230908,173100,70604112,1652,1652,1652,1652,0
20230908,173000,70604112,1652,1652,1652,1652,0
20230908,172900,70604112,1652,1652,1652,1652,0
20230908,172800,70604112,1652,1652,1652,1652,0
20230908,172700,70604112,1652,1652,1652,1652,0
20230908,172600,70604112,1652,1652,1652,1652,0
20230908,172500,70604112,1652,1652,1652,1652,0
20230908,172400,70604112,1652,1652,1652,1652,2863
20230908,172300,70604112,1652,1652,1652,1652,0
20230908,172200,70604112,1652,1652,1652,1652,0
20230908,172100,70604112,1652,1652,1652,1652,0
20230908,172000,70604112,1652,1652,1652,1652,0
20230908,171900,70604112,1652,1652,1652,1652,0
20230908,171800,70604112,1652,1652,1652,1652,0
20230908,171700,70604112,1652,1652,1652,1652,0
20230908,171600,70604112,1652,1652,1652,1652,0
20230908,171500,70604112,1652,1652,1652,1652,0
20230908,171400,70604112,1652,1652,1652,1652,0
20230908,171300,70604112,1652,1652,1652,1652,0
20230908,171200,70604112,1652,1652,1652,1652,0
20230908,171100,70604112,1652,1652,1652,1652,0
20230908,171000,70604112,1652,1652,1652,1652,0
20230908,170900,70604112,1652,1652,1652,1652,0
20230908,170800,70604112,1652,1652,1652,1652,0
20230908,170700,70604112,1652,1652,1652,1652,0
20230908,170600,70604112,1652,1652,1652,1652,0
20230908,170500,70604112,1652,1652,1652,1652,0
20230908,170400,70604112,1652,1652,1652,1652,0
20230908,170300,70604112,1652,1652,1652,1652,0
20230908,170200,70604112,1652,1652,1652,1652,0
20230908,170100,70604112,1652,1652,1652,1652,0
20230908,170000,70604112,1652,1652,1652,1652,0
20230908,165900,70604112,1652,1652,1652,1652,0
20230908,165800,70604112,1652,1652,1652,1652,0
20230908,165700,70604112,1652,1652,1652,1652,0
20230908,165600,70604112,1652,1652,1652,1652,0
20230908,165500,70604112,1652,1652,1652,1652,0
20230908,165400,70604112,1652,1652,1652,1652,2863
20230908,165300,70604112,1652,1652,1652,1652,0
20230908,165200,70604112,1652,1652,1652,1652,0
20230908,165100,70604112,1652,1652,1652,1652,0
20230908,165000,70604112,1652,1652,1652,1652,0
20230908,164900,70604112,1652,1652,1652,1652,0
20230908,164800,70604112,1652,1652,1652,1652,0
20230908,164700,70604112,1652,1652,1652,1652,0
20230908,164600,70604112,1652,1652,1652,1652,0
20230908,164500,70604112,1652,1652,1652,1652,0
20230908,164400,70604112,1652,1652,1652,1652,0
20230908,164300,70604112,1652,1652,1652,1652,0
20230908,164200,70604112,1652,1652,1652,1652,0
20230908,164100,70604112,1652,1652,1652,1652,0
20230908,164000,70604112,1652,1652,1652,1652,0
20230908,163900,70604112,1652,1652,1652,1652,0
20230908,163800,70604112,1652,1652,1652,1652,0
20230908,163700,70604112,1652,1652,1652,1652,0
20230908,163600,70604112,1652,1652,1652,1652,0
20230908,163500,70604112,1652,1652,1652,1652,0
20230908,163400,70604112,1652,1652,1652,1652,0
20230908,163300,70604112,1652,1652,1652,1652,0
20230908,163200,70604112,1652,1652,1652,1652,0
20230908,163100,70604112,1652,1652,1652,1652,0
20230908,163000,70604112,1652,1652,1652,1652,0
20230908,162900,70604112,1652,1652,1652,1652,0
20230908,162800,70604112,1652,1652,1652,1652,0
20230908,162700,70604112,1652,1652,1652,1652,0
20230908,162600,70604112,1652,1652,1652,1652,0
20230908,162500,70604112,1652,1652,1652,1652,0
20230908,162400,70604112,1652,1652,1652,1652,2863
20230908,162300,70604112,1652,1652,1652,1652,0
20230908,162200,70604112,1652,1652,1652,1652,0
20230908,162100,70604112,1652,1652,1652,1652,0
20230908,162000,70604112,1652,1652,1652,1652,0
20230908,161900,70604112,1652,1652,1652,1652,0
20230908,161800,70604112,1652,1652,1652,1652,0
20230908,161700,70604112,1652,1652,1652,1652,0
20230908,161600,70604112,1652,1652,1652,1652,0
20230908,161500,70604112,1652,1652,1652,1652,0
20230908,161400,70604112,1652,1652,1652,1652,0
20230908,161300,70604112,1652,1652,1652,1652,0
20230908,161200,70604112,1652,1652,1652,1652,0
20230908,161100,70604112,1652,1652,1652,1652,0
20230908,161000,70604112,1652,1652,1652,1652,0
20230908,160900,70604112,1652,1652,1652,1652,0
20230908,160800,70604112,1652,1652,1652,1652,0
20230908,160700,70604112,1652,1652,1652,1652,0
20230908,160600,70604112,1652,1652,1652,1652,0
20230908,160500,70604112,1652,1652,1652,1652,0
20230908,160400,70604112,1652,1652,1652,1652,0
20230908,160300,70604112,1652,1652,1652,1652,0
20230908,160200,70604112,1652,1652,1652,1652,0
20230908,160100,70604112,1652,1652,1652,1652,0
20230908,160000,70604112,1652,1652,1652,1652,0
20230908,155900,70604112,1652,1652,1652,1652,0
20230908,155800,70604112,1652,1652,1652,1652,0
20230908,155700,70604112,1652,1652,1652,1652,0
20230908,155600,70604112,1652,1652,1652,1652,0
20230908,155500,70604112,1652,1652,1652,1652,0
20230908,155400,70604112,1652,1652,1652,1652,2863
20230908,155300,70604112,1652,1652,1652,1652,0
20230908,155200,70604112,1652,1652,1652,1652,0
20230908,155100,70604112,1652,1652,1652,1652,0
20230908,155000,70604112,1652,1652,1652,1652,0
20230908,154900,70604112,1652,1652,1652,1652,0
20230908,154800,70604112,1652,1652,1652,1652,0
20230908,154700,70604112,1652,1652,1652,1652,0
20230908,154600,70604112,1652,1652,1652,1652,0
20230908,154500,70604112,1652,1652,1652,1652,0
20230908,154400,70604112,1652,1652,1652,1652,0
20230908,154300,70604112,1652,1652,1652,1652,0
20230908,154200,70604112,1652,1652,1652,1652,0
20230908,154100,70604112,1652,1652,1652,1652,0
20230908,154000,70604112,1652,1652,1652,1652,0
20230908,153900,70604112,1652,1652,1652,1652,0
20230908,153800,70604112,1652,1652,1652,1652,0
20230908,153700,70604112,1652,1652,1652,1652,0
20230908,153600,70604112,1652,1652,1652,1652,0
20230908,153500,70604112,1652,1652,1652,1652,0
20230908,153400,70604112,1652,1652,1652,1652,0
20230908,153300,70604112,1652,1652,1652,1652,0
20230908,153200,70604112,1652,1652,1652,1652,0
20230908,153100,70604112,1652,1652,1652,1652,0
20230908,153000,70604112,1652,1652,1652,1652,2863
20230908,152900,65874436,1660,1660,1660,1660,0
20230908,152800,65874436,1660,1660,1660,1660,0
20230908,152700,65874436,1660,1660,1660,1660,0
20230908,152600,65874436,1660,1660,1660,1660,0
20230908,152500,65874436,1660,1660,1660,1660,0
20230908,152400,65874436,1660,1660,1660,1660,0
20230908,152300,65874436,1660,1660,1660,1660,0
20230908,152200,65874436,1660,1660,1660,1660,0
20230908,152100,65874436,1660,1660,1660,1660,0
20230908,152000,65874436,1660,1660,1660,1660,0
20230908,151900,65874436,1660,1660,1660,1654,30
20230908,151800,65824732,1654,1654,1660,1654,7
20230908,151700,65813148,1662,1662,1662,1662,0
20230908,151600,65813148,1662,1662,1662,1662,1
20230908,151500,65811486,1654,1656,1662,1654,139
20230908,151400,65581515,1662,1662,1662,1662,0
20230908,151300,65581515,1662,1662,1662,1662,0
20230908,151200,65581515,1662,1662,1662,1662,0
20230908,151100,65581515,1662,1662,1662,1662,0
20230908,151000,65581515,1662,1662,1662,1662,0
20230908,150900,65581515,1662,1662,1662,1662,0
20230908,150800,65581515,1662,1662,1662,1653,719
20230908,150700,64392347,1662,1660,1662,1654,308
20230908,150600,63881362,1660,1660,1660,1660,100
20230908,150500,63715362,1660,1660,1660,1660,0
20230908,150400,63715362,1660,1660,1660,1660,0
20230908,150300,63715362,1660,1660,1660,1660,0
20230908,150200,63715362,1660,1660,1660,1660,0
20230908,150100,63715362,1660,1659,1660,1659,2
20230908,150000,63712043,1660,1660,1660,1659,132
20230908,145900,63492924,1660,1660,1660,1660,0
20230908,145800,63492924,1660,1660,1660,1660,0
20230908,145700,63492924,1660,1660,1660,1660,0
20230908,145600,63492924,1660,1660,1660,1660,0
20230908,145500,63492924,1660,1660,1660,1660,0
20230908,145400,63492924,1660,1655,1660,1654,3886
20230908,145300,57065353,1660,1660,1660,1660,0
20230908,145200,57065353,1660,1660,1660,1660,0
20230908,145100,57065353,1660,1660,1660,1660,0
20230908,145000,57065353,1660,1660,1660,1660,0
20230908,144900,57065353,1660,1660,1660,1660,0
20230908,144800,57065353,1660,1660,1660,1660,0
20230908,144700,57065353,1660,1660,1660,1660,0
20230908,144600,57065353,1660,1655,1660,1655,4
20230908,144500,57058728,1655,1660,1660,1655,2
20230908,144400,57055413,1660,1660,1660,1655,7
20230908,144300,57043798,1655,1660,1660,1655,25
20230908,144200,57002323,1660,1660,1660,1660,0
20230908,144100,57002323,1660,1660,1660,1660,0
20230908,144000,57002323,1660,1660,1660,1660,0
20230908,143900,57002323,1660,1660,1660,1660,0
20230908,143800,57002323,1660,1660,1660,1660,0
20230908,143700,57002323,1660,1660,1660,1660,0
20230908,143600,57002323,1660,1660,1660,1660,0
20230908,143500,57002323,1660,1659,1660,1659,911
20230908,143400,55490083,1658,1657,1658,1657,2555
20230908,143300,51256199,1657,1655,1657,1655,2285
20230908,143200,47474422,1655,1655,1655,1655,5
20230908,143100,47466147,1655,1655,1655,1655,0
20230908,143000,47466147,1655,1655,1655,1655,34
20230908,142900,47409877,1654,1654,1654,1654,65
20230908,142800,47302367,1654,1654,1654,1654,3
20230908,142700,47297405,1653,1653,1653,1653,0
20230908,142600,47297405,1653,1653,1653,1653,40
20230908,142500,47231285,1653,1653,1653,1653,3
20230908,142400,47226326,1654,1654,1654,1654,106
20230908,142300,47051002,1655,1655,1655,1655,0
20230908,142200,47051002,1655,1655,1655,1655,0
20230908,142100,47051002,1655,1655,1655,1655,0
20230908,142000,47051002,1655,1655,1655,1655,0
20230908,141900,47051002,1655,1655,1655,1655,0
20230908,141800,47051002,1655,1655,1655,1655,0
20230908,141700,47051002,1655,1655,1655,1655,0
20230908,141600,47051002,1655,1655,1655,1655,0
20230908,141500,47051002,1655,1655,1655,1655,1
20230908,141400,47049347,1653,1653,1653,1653,0
20230908,141300,47049347,1653,1653,1653,1653,0
20230908,141200,47049347,1653,1653,1653,1653,0
20230908,141100,47049347,1653,1653,1653,1653,0
20230908,141000,47049347,1653,1653,1653,1653,2
20230908,140900,47046041,1657,1657,1657,1657,0
20230908,140800,47046041,1657,1657,1657,1657,0
20230908,140700,47046041,1657,1657,1657,1657,0
20230908,140600,47046041,1657,1657,1657,1657,0
20230908,140500,47046041,1657,1657,1657,1657,0
20230908,140400,47046041,1657,1657,1657,1657,0
20230908,140300,47046041,1657,1657,1657,1657,0
20230908,140200,47046041,1657,1657,1657,1657,0
20230908,140100,47046041,1657,1657,1657,1657,0
20230908,140000,47046041,1657,1657,1657,1657,0
20230908,135900,47046041,1657,1657,1657,1657,0
20230908,135800,47046041,1657,1657,1657,1657,0
20230908,135700,47046041,1657,1653,1657,1653,292
20230908,135600,46563361,1653,1653,1653,1653,1308
20230908,135500,44401237,1654,1654,1654,1654,1387
20230908,135400,42107139,1655,1655,1655,1655,14
20230908,135300,42083969,1656,1656,1656,1656,0
20230908,135200,42083969,1656,1656,1656,1656,0
20230908,135100,42083969,1656,1656,1656,1656,1
20230908,135000,42082313,1657,1657,1657,1657,0
20230908,134900,42082313,1657,1657,1657,1657,0
20230908,134800,42082313,1657,1657,1657,1657,0
20230908,134700,42082313,1657,1657,1657,1657,0
20230908,134600,42082313,1657,1657,1657,1657,0
20230908,134500,42082313,1657,1657,1657,1657,0
20230908,134400,42082313,1657,1657,1657,1657,49
20230908,134300,42001120,1657,1657,1657,1657,0
20230908,134200,42001120,1657,1655,1657,1655,522
20230908,134100,41137208,1655,1655,1655,1655,0
20230908,134000,41137208,1655,1655,1655,1655,0
20230908,133900,41137208,1655,1655,1655,1655,0
20230908,133800,41137208,1655,1655,1655,1655,0
20230908,133700,41137208,1655,1655,1655,1655,0
20230908,133600,41137208,1655,1655,1655,1655,12
20230908,133500,41117348,1655,1655,1655,1655,0
20230908,133400,41117348,1655,1656,1656,1655,1803
20230908,133300,38133358,1657,1657,1657,1657,0
20230908,133200,38133358,1657,1657,1657,1657,0
20230908,133100,38133358,1657,1657,1657,1657,0
20230908,133000,38133358,1657,1657,1657,1657,0
20230908,132900,38133358,1657,1657,1657,1657,0
20230908,132800,38133358,1657,1657,1657,1657,0
20230908,132700,38133358,1657,1657,1657,1657,0
20230908,132600,38133358,1657,1657,1657,1657,0
20230908,132500,38133358,1657,1657,1657,1657,0
20230908,132400,38133358,1657,1657,1657,1657,0
20230908,132300,38133358,1657,1657,1657,1657,0
20230908,132200,38133358,1657,1657,1657,1657,0
20230908,132100,38133358,1657,1657,1657,1657,0
20230908,132000,38133358,1657,1657,1657,1657,50
20230908,131900,38050508,1657,1657,1657,1657,0
20230908,131800,38050508,1657,1657,1657,1657,0
20230908,131700,38050508,1657,1657,1657,1657,2
20230908,131600,38047194,1657,1657,1657,1657,0
20230908,131500,38047194,1657,1657,1657,1657,0
20230908,131400,38047194,1657,1657,1657,1657,1
20230908,131300,38045537,1656,1656,1656,1656,2039
20230908,131200,34668953,1657,1657,1657,1657,1
20230908,131100,34667296,1657,1658,1658,1657,1048
20230908,131000,32930705,1658,1658,1658,1658,11
20230908,130900,32912467,1658,1658,1658,1658,64
20230908,130800,32806355,1658,1658,1658,1658,0
20230908,130700,32806355,1658,1658,1658,1658,0
20230908,130600,32806355,1658,1658,1658,1658,0
20230908,130500,32806355,1658,1658,1658,1658,0
20230908,130400,32806355,1658,1658,1658,1658,0
20230908,130300,32806355,1658,1658,1658,1658,66
20230908,130200,32696927,1658,1658,1658,1658,6
20230908,130100,32686979,1658,1658,1658,1658,0
20230908,130000,32686979,1658,1658,1658,1658,1
20230908,125900,32685321,1657,1657,1657,1657,0
20230908,125800,32685321,1657,1657,1657,1657,0
20230908,125700,32685321,1657,1657,1657,1657,0
20230908,125600,32685321,1657,1657,1657,1657,44
20230908,125500,32612413,1657,1657,1657,1657,350
20230908,125400,32032463,1658,1658,1658,1658,2
20230908,125300,32029147,1658,1658,1658,1658,0
20230908,125200,32029147,1658,1658,1658,1658,0
20230908,125100,32029147,1658,1658,1658,1658,0
20230908,125000,32029147,1658,1658,1658,1658,96
20230908,124900,31869979,1657,1657,1657,1657,0
20230908,124800,31869979,1657,1657,1657,1657,0
20230908,124700,31869979,1657,1657,1657,1657,0
20230908,124600,31869979,1657,1657,1657,1657,0
20230908,124500,31869979,1657,1657,1657,1657,0
20230908,124400,31869979,1657,1657,1657,1657,0
20230908,124300,31869979,1657,1657,1657,1657,0
20230908,124200,31869979,1657,1657,1657,1657,0
20230908,124100,31869979,1657,1657,1657,1657,0
20230908,124000,31869979,1657,1657,1657,1657,70
20230908,123900,31753989,1657,1657,1657,1657,0
20230908,123800,31753989,1657,1657,1657,1657,0
20230908,123700,31753989,1657,1657,1657,1657,0
20230908,123600,31753989,1657,1657,1657,1657,0
20230908,123500,31753989,1657,1657,1657,1657,668
20230908,123400,30647113,1659,1659,1659,1659,0
20230908,123300,30647113,1659,1659,1659,1659,0
20230908,123200,30647113,1659,1659,1659,1659,0
20230908,123100,30647113,1659,1659,1659,1659,20
20230908,123000,30613933,1657,1657,1657,1657,0
20230908,122900,30613933,1657,1657,1657,1657,0
20230908,122800,30613933,1657,1657,1657,1657,2
20230908,122700,30610619,1657,1657,1657,1657,2
20230908,122600,30607305,1657,1658,1658,1657,35
20230908,122500,30549277,1657,1657,1657,1657,0
20230908,122400,30549277,1657,1657,1657,1657,1
20230908,122300,30547620,1657,1657,1657,1657,10
20230908,122200,30531050,1657,1657,1657,1657,0
20230908,122100,30531050,1657,1657,1657,1657,0
20230908,122000,30531050,1657,1657,1657,1657,0
20230908,121900,30531050,1657,1657,1657,1657,800
20230908,121800,29205450,1657,1657,1657,1657,0
20230908,121700,29205450,1657,1657,1657,1657,0
20230908,121600,29205450,1657,1657,1657,1657,0
20230908,121500,29205450,1657,1657,1657,1657,0
20230908,121400,29205450,1657,1657,1657,1657,0
20230908,121300,29205450,1657,1657,1657,1657,0
20230908,121200,29205450,1657,1657,1657,1657,0
20230908,121100,29205450,1657,1657,1657,1657,0
20230908,121000,29205450,1657,1657,1657,1657,0
20230908,120900,29205450,1657,1657,1657,1657,0
20230908,120800,29205450,1657,1657,1657,1657,0
20230908,120700,29205450,1657,1657,1657,1657,0
20230908,120600,29205450,1657,1657,1657,1657,0
20230908,120500,29205450,1657,1657,1657,1657,0
20230908,120400,29205450,1657,1657,1657,1657,0
20230908,120300,29205450,1657,1657,1657,1657,0
20230908,120200,29205450,1657,1657,1657,1657,0
20230908,120100,29205450,1657,1657,1657,1657,0
20230908,120000,29205450,1657,1657,1657,1657,0
20230908,115900,29205450,1657,1657,1657,1657,0
20230908,115800,29205450,1657,1657,1657,1657,0
20230908,115700,29205450,1657,1657,1657,1657,0
20230908,115600,29205450,1657,1657,1657,1657,0
20230908,115500,29205450,1657,1657,1657,1657,0
20230908,115400,29205450,1657,1657,1657,1657,0
20230908,115300,29205450,1657,1657,1657,1657,0
20230908,115200,29205450,1657,1657,1657,1657,0
20230908,115100,29205450,1657,1657,1657,1657,10
20230908,115000,29188880,1659,1659,1659,1659,1500
20230908,114900,26700380,1656,1656,1656,1656,0
20230908,114800,26700380,1656,1656,1656,1656,0
20230908,114700,26700380,1656,1656,1656,1656,0
20230908,114600,26700380,1656,1656,1656,1656,0
20230908,114500,26700380,1656,1656,1656,1656,0
20230908,114400,26700380,1656,1656,1656,1656,1480
20230908,114300,24249500,1656,1657,1657,1656,216
20230908,114200,23891628,1659,1659,1659,1659,0
20230908,114100,23891628,1659,1659,1659,1659,0
20230908,114000,23891628,1659,1659,1659,1659,300
20230908,113900,23393928,1657,1657,1657,1657,6
20230908,113800,23383986,1659,1659,1659,1659,0
20230908,113700,23383986,1659,1659,1659,1659,0
20230908,113600,23383986,1659,1659,1659,1659,0
20230908,113500,23383986,1659,1659,1659,1659,0
20230908,113400,23383986,1659,1659,1659,1659,0
20230908,113300,23383986,1659,1659,1659,1659,0
20230908,113200,23383986,1659,1659,1659,1659,0
20230908,113100,23383986,1659,1659,1659,1659,0
20230908,113000,23383986,1659,1659,1659,1659,0
20230908,112900,23383986,1659,1659,1659,1659,9004
20230908,112800,8446350,1659,1659,1659,1659,1
20230908,112700,8444691,1655,1655,1655,1655,0
20230908,112600,8444691,1655,1655,1655,1655,2
20230908,112500,8441381,1659,1659,1659,1659,0
20230908,112400,8441381,1659,1659,1659,1659,0
20230908,112300,8441381,1659,1659,1659,1659,0
20230908,112200,8441381,1659,1659,1659,1659,0
20230908,112100,8441381,1659,1659,1659,1659,0
20230908,112000,8441381,1659,1659,1659,1659,100
20230908,111900,8275481,1659,1659,1659,1659,0
20230908,111800,8275481,1659,1659,1659,1659,0
20230908,111700,8275481,1659,1659,1659,1659,0
20230908,111600,8275481,1659,1656,1659,1656,107
20230908,111500,8098268,1659,1659,1659,1659,0
20230908,111400,8098268,1659,1659,1659,1659,0
20230908,111300,8098268,1659,1659,1659,1659,0
20230908,111200,8098268,1659,1658,1659,1658,90
20230908,111100,7948998,1657,1657,1657,1657,0
20230908,111000,7948998,1657,1657,1657,1657,0
20230908,110900,7948998,1657,1657,1657,1657,0
20230908,110800,7948998,1657,1657,1657,1657,0
20230908,110700,7948998,1657,1657,1657,1657,0
20230908,110600,7948998,1657,1657,1657,1657,160
20230908,110500,7683878,1657,1657,1657,1657,640
20230908,110400,6623398,1658,1658,1658,1658,60
20230908,110300,6523918,1658,1658,1658,1658,0
20230908,110200,6523918,1658,1658,1658,1658,0
20230908,110100,6523918,1658,1658,1658,1658,0
20230908,110000,6523918,1658,1658,1658,1658,0
20230908,105900,6523918,1658,1658,1658,1658,27
20230908,105800,6479152,1658,1658,1658,1658,65
20230908,105700,6371382,1660,1660,1660,1660,0
20230908,105600,6371382,1660,1660,1660,1660,1
20230908,105500,6369722,1659,1659,1659,1659,0
20230908,105400,6369722,1659,1659,1659,1659,5
20230908,105300,6361427,1660,1660,1660,1660,7
20230908,105200,6349807,1660,1660,1660,1660,0
20230908,105100,6349807,1660,1660,1660,1660,0
20230908,105000,6349807,1660,1660,1660,1660,0
20230908,104900,6349807,1660,1660,1660,1660,0
20230908,104800,6349807,1660,1660,1660,1660,0
20230908,104700,6349807,1660,1659,1660,1659,2
20230908,104600,6346488,1660,1660,1660,1660,0
20230908,104500,6346488,1660,1660,1660,1660,0
20230908,104400,6346488,1660,1660,1660,1660,1
20230908,104300,6344828,1660,1660,1660,1660,1
20230908,104200,6343168,1660,1660,1660,1660,0
20230908,104100,6343168,1660,1660,1660,1660,0
20230908,104000,6343168,1660,1660,1660,1660,4
20230908,103900,6336528,1660,1660,1660,1660,0
20230908,103800,6336528,1660,1660,1660,1660,0
20230908,103700,6336528,1660,1660,1660,1660,0
20230908,103600,6336528,1660,1660,1660,1660,0
20230908,103500,6336528,1660,1660,1660,1660,0
20230908,103400,6336528,1660,1660,1660,1660,0
20230908,103300,6336528,1660,1660,1660,1660,0
20230908,103200,6336528,1660,1660,1660,1660,0
20230908,103100,6336528,1660,1660,1660,1660,0
20230908,103000,6336528,1660,1660,1660,1660,0
20230908,102900,6336528,1660,1660,1660,1660,0
20230908,102800,6336528,1660,1660,1660,1660,0
20230908,102700,6336528,1660,1660,1660,1660,0
20230908,102600,6336528,1660,1660,1660,1660,0
20230908,102500,6336528,1660,1660,1660,1660,0
20230908,102400,6336528,1660,1660,1660,1660,0
20230908,102300,6336528,1660,1660,1660,1660,0
20230908,102200,6336528,1660,1660,1660,1660,0
20230908,102100,6336528,1660,1660,1660,1660,1
20230908,102000,6334868,1657,1657,1657,1657,10
20230908,101900,6318298,1660,1660,1660,1660,0
20230908,101800,6318298,1660,1660,1660,1660,0
20230908,101700,6318298,1660,1660,1660,1660,0
20230908,101600,6318298,1660,1660,1660,1660,0
20230908,101500,6318298,1660,1660,1660,1660,0
20230908,101400,6318298,1660,1660,1660,1660,0
20230908,101300,6318298,1660,1660,1660,1660,1
20230908,101200,6316638,1655,1655,1655,1655,1
20230908,101100,6314983,1655,1655,1655,1655,0
20230908,101000,6314983,1655,1655,1655,1655,1
20230908,100900,6313328,1660,1660,1660,1660,0
20230908,100800,6313328,1660,1660,1660,1660,0
20230908,100700,6313328,1660,1660,1660,1660,1
20230908,100600,6311668,1656,1655,1656,1655,2
20230908,100500,6308357,1660,1655,1660,1655,17
20230908,100400,6280217,1660,1655,1660,1655,226
20230908,100300,5906157,1655,1655,1655,1655,1
20230908,100200,5904502,1660,1660,1660,1660,0
20230908,100100,5904502,1660,1655,1660,1655,101
20230908,100000,5737342,1660,1660,1660,1660,0
20230908,095900,5737342,1660,1660,1660,1660,1
20230908,095800,5735682,1660,1657,1660,1656,101
20230908,095700,5568372,1657,1657,1657,1657,0
20230908,095600,5568372,1657,1657,1657,1657,0
20230908,095500,5568372,1657,1657,1657,1657,0
20230908,095400,5568372,1657,1657,1657,1657,50
20230908,095300,5485522,1656,1656,1656,1656,0
20230908,095200,5485522,1656,1656,1656,1656,0
20230908,095100,5485522,1656,1656,1656,1656,0
20230908,095000,5485522,1656,1656,1656,1656,0
20230908,094900,5485522,1656,1656,1656,1656,0
20230908,094800,5485522,1656,1656,1656,1656,26
20230908,094700,5442466,1661,1657,1661,1657,23
20230908,094600,5404283,1657,1657,1657,1657,6
20230908,094500,5394341,1657,1657,1657,1657,7
20230908,094400,5382742,1657,1657,1657,1657,16
20230908,094300,5356230,1657,1657,1657,1657,13
20230908,094200,5334689,1657,1657,1657,1657,5
20230908,094100,5326404,1657,1661,1662,1657,213
20230908,094000,4972657,1656,1656,1656,1656,6
20230908,093900,4962721,1656,1661,1661,1656,97
20230908,093800,4801719,1661,1661,1661,1661,2
20230908,093700,4798397,1661,1661,1661,1661,1
20230908,093600,4796736,1656,1659,1662,1656,350
20230908,093500,4217072,1662,1657,1662,1657,59
20230908,093400,4119268,1661,1657,1661,1657,2
20230908,093300,4115950,1661,1657,1661,1657,224
20230908,093200,3744778,1662,1662,1662,1662,10
20230908,093100,3728158,1657,1662,1662,1657,6
20230908,093000,3718194,1662,1657,1662,1657,2
20230908,092900,3714875,1664,1664,1664,1664,1
20230908,092800,3713211,1658,1664,1664,1658,12
20230908,092700,3693250,1664,1664,1664,1664,30
20230908,092600,3643330,1664,1664,1664,1664,0
20230908,092500,3643330,1664,1661,1664,1660,3
20230908,092400,3638345,1665,1665,1665,1665,0
20230908,092300,3638345,1665,1660,1665,1660,800
20230908,092200,2308838,1660,1660,1660,1660,1
20230908,092100,2307178,1662,1662,1662,1662,0
20230908,092000,2307178,1662,1661,1662,1661,250
20230908,091900,1891743,1661,1661,1661,1652,77
20230908,091800,1764441,1657,1657,1657,1657,1
20230908,091700,1762784,1653,1656,1656,1653,66
20230908,091600,1653639,1661,1661,1661,1661,0
20230908,091500,1653639,1661,1661,1661,1661,0
20230908,091400,1653639,1661,1661,1661,1661,0
20230908,091300,1653639,1661,1661,1661,1661,0
20230908,091200,1653639,1661,1661,1661,1661,0
20230908,091100,1653639,1661,1661,1661,1661,0
20230908,091000,1653639,1661,1657,1661,1656,7
20230908,090900,1642039,1656,1656,1656,1656,0
20230908,090800,1642039,1656,1661,1661,1656,17
20230908,090700,1613854,1659,1659,1659,1659,4
20230908,090600,1607218,1661,1661,1661,1661,0
20230908,090500,1607218,1661,1661,1661,1661,0
20230908,090400,1607218,1661,1661,1661,1661,0
20230908,090300,1607218,1661,1653,1661,1650,609
20230908,090200,601671,1653,1654,1654,1653,94
20230908,090100,446286,1653,1655,1655,1653,68
20230908,090000,333808,1655,1660,1662,1655,199