KissMeData/095910/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,200100,94708980,1874,1874,1874,1874,479
20230922,200000,94708980,1874,1874,1874,1874,0
20230922,195900,94708980,1874,1874,1874,1874,0
20230922,195800,94708980,1874,1874,1874,1874,0
20230922,195700,94708980,1874,1874,1874,1874,0
20230922,195600,94708980,1874,1874,1874,1874,0
20230922,195500,94708980,1874,1874,1874,1874,0
20230922,195400,94708980,1874,1874,1874,1874,0
20230922,195300,94708980,1874,1874,1874,1874,0
20230922,195200,94708980,1874,1874,1874,1874,0
20230922,195100,94708980,1874,1874,1874,1874,0
20230922,195000,94708980,1874,1874,1874,1874,0
20230922,194900,94708980,1874,1874,1874,1874,0
20230922,194800,94708980,1874,1874,1874,1874,0
20230922,194700,94708980,1874,1874,1874,1874,0
20230922,194600,94708980,1874,1874,1874,1874,0
20230922,194500,94708980,1874,1874,1874,1874,0
20230922,194400,94708980,1874,1874,1874,1874,0
20230922,194300,94708980,1874,1874,1874,1874,0
20230922,194200,94708980,1874,1874,1874,1874,0
20230922,194100,94708980,1874,1874,1874,1874,0
20230922,194000,94708980,1874,1874,1874,1874,0
20230922,193900,94708980,1874,1874,1874,1874,0
20230922,193800,94708980,1874,1874,1874,1874,0
20230922,193700,94708980,1874,1874,1874,1874,0
20230922,193600,94708980,1874,1874,1874,1874,0
20230922,193500,94708980,1874,1874,1874,1874,0
20230922,193400,94708980,1874,1874,1874,1874,0
20230922,193300,94708980,1874,1874,1874,1874,0
20230922,193200,94708980,1874,1874,1874,1874,0
20230922,193100,94708980,1874,1874,1874,1874,479
20230922,193000,94708980,1874,1874,1874,1874,0
20230922,192900,94708980,1874,1874,1874,1874,0
20230922,192800,94708980,1874,1874,1874,1874,0
20230922,192700,94708980,1874,1874,1874,1874,0
20230922,192600,94708980,1874,1874,1874,1874,0
20230922,192500,94708980,1874,1874,1874,1874,0
20230922,192400,94708980,1874,1874,1874,1874,0
20230922,192300,94708980,1874,1874,1874,1874,0
20230922,192200,94708980,1874,1874,1874,1874,0
20230922,192100,94708980,1874,1874,1874,1874,0
20230922,192000,94708980,1874,1874,1874,1874,0
20230922,191900,94708980,1874,1874,1874,1874,0
20230922,191800,94708980,1874,1874,1874,1874,0
20230922,191700,94708980,1874,1874,1874,1874,0
20230922,191600,94708980,1874,1874,1874,1874,0
20230922,191500,94708980,1874,1874,1874,1874,0
20230922,191400,94708980,1874,1874,1874,1874,0
20230922,191300,94708980,1874,1874,1874,1874,0
20230922,191200,94708980,1874,1874,1874,1874,0
20230922,191100,94708980,1874,1874,1874,1874,0
20230922,191000,94708980,1874,1874,1874,1874,0
20230922,190900,94708980,1874,1874,1874,1874,0
20230922,190800,94708980,1874,1874,1874,1874,0
20230922,190700,94708980,1874,1874,1874,1874,0
20230922,190600,94708980,1874,1874,1874,1874,0
20230922,190500,94708980,1874,1874,1874,1874,0
20230922,190400,94708980,1874,1874,1874,1874,0
20230922,190300,94708980,1874,1874,1874,1874,0
20230922,190200,94708980,1874,1874,1874,1874,0
20230922,190100,94708980,1874,1874,1874,1874,479
20230922,190000,94708980,1874,1874,1874,1874,0
20230922,185900,94708980,1874,1874,1874,1874,0
20230922,185800,94708980,1874,1874,1874,1874,0
20230922,185700,94708980,1874,1874,1874,1874,0
20230922,185600,94708980,1874,1874,1874,1874,0
20230922,185500,94708980,1874,1874,1874,1874,0
20230922,185400,94708980,1874,1874,1874,1874,0
20230922,185300,94708980,1874,1874,1874,1874,0
20230922,185200,94708980,1874,1874,1874,1874,0
20230922,185100,94708980,1874,1874,1874,1874,0
20230922,185000,94708980,1874,1874,1874,1874,0
20230922,184900,94708980,1874,1874,1874,1874,0
20230922,184800,94708980,1874,1874,1874,1874,0
20230922,184700,94708980,1874,1874,1874,1874,0
20230922,184600,94708980,1874,1874,1874,1874,0
20230922,184500,94708980,1874,1874,1874,1874,0
20230922,184400,94708980,1874,1874,1874,1874,0
20230922,184300,94708980,1874,1874,1874,1874,0
20230922,184200,94708980,1874,1874,1874,1874,0
20230922,184100,94708980,1874,1874,1874,1874,0
20230922,184000,94708980,1874,1874,1874,1874,0
20230922,183900,94708980,1874,1874,1874,1874,0
20230922,183800,94708980,1874,1874,1874,1874,0
20230922,183700,94708980,1874,1874,1874,1874,0
20230922,183600,94708980,1874,1874,1874,1874,0
20230922,183500,94708980,1874,1874,1874,1874,0
20230922,183400,94708980,1874,1874,1874,1874,0
20230922,183300,94708980,1874,1874,1874,1874,0
20230922,183200,94708980,1874,1874,1874,1874,0
20230922,183100,94708980,1874,1874,1874,1874,479
20230922,183000,94708980,1874,1874,1874,1874,0
20230922,182900,94708980,1874,1874,1874,1874,0
20230922,182800,94708980,1874,1874,1874,1874,0
20230922,182700,94708980,1874,1874,1874,1874,0
20230922,182600,94708980,1874,1874,1874,1874,0
20230922,182500,94708980,1874,1874,1874,1874,0
20230922,182400,94708980,1874,1874,1874,1874,0
20230922,182300,94708980,1874,1874,1874,1874,0
20230922,182200,94708980,1874,1874,1874,1874,0
20230922,182100,94708980,1874,1874,1874,1874,0
20230922,182000,94708980,1874,1874,1874,1874,0
20230922,181900,94708980,1874,1874,1874,1874,0
20230922,181800,94708980,1874,1874,1874,1874,0
20230922,181700,94708980,1874,1874,1874,1874,0
20230922,181600,94708980,1874,1874,1874,1874,0
20230922,181500,94708980,1874,1874,1874,1874,0
20230922,181400,94708980,1874,1874,1874,1874,0
20230922,181300,94708980,1874,1874,1874,1874,0
20230922,181200,94708980,1874,1874,1874,1874,0
20230922,181100,94708980,1874,1874,1874,1874,0
20230922,181000,94708980,1874,1874,1874,1874,0
20230922,180900,94708980,1874,1874,1874,1874,0
20230922,180800,94708980,1874,1874,1874,1874,0
20230922,180700,94708980,1874,1874,1874,1874,0
20230922,180600,94708980,1874,1874,1874,1874,0
20230922,180500,94708980,1874,1874,1874,1874,0
20230922,180400,94708980,1874,1874,1874,1874,0
20230922,180300,94708980,1874,1874,1874,1874,0
20230922,180200,94708980,1874,1874,1874,1874,0
20230922,180100,94708980,1874,1874,1874,1874,479
20230922,180000,94708980,1874,1874,1874,1874,0
20230922,175900,94708980,1874,1874,1874,1874,0
20230922,175800,94708980,1874,1874,1874,1874,0
20230922,175700,94708980,1874,1874,1874,1874,0
20230922,175600,94708980,1874,1874,1874,1874,0
20230922,175500,94708980,1874,1874,1874,1874,0
20230922,175400,94708980,1874,1874,1874,1874,0
20230922,175300,94708980,1874,1874,1874,1874,0
20230922,175200,94708980,1874,1874,1874,1874,0
20230922,175100,94708980,1874,1874,1874,1874,0
20230922,175000,94708980,1874,1874,1874,1874,0
20230922,174900,94708980,1874,1874,1874,1874,0
20230922,174800,94708980,1874,1874,1874,1874,0
20230922,174700,94708980,1874,1874,1874,1874,0
20230922,174600,94708980,1874,1874,1874,1874,0
20230922,174500,94708980,1874,1874,1874,1874,0
20230922,174400,94708980,1874,1874,1874,1874,0
20230922,174300,94708980,1874,1874,1874,1874,0
20230922,174200,94708980,1874,1874,1874,1874,0
20230922,174100,94708980,1874,1874,1874,1874,0
20230922,174000,94708980,1874,1874,1874,1874,0
20230922,173900,94708980,1874,1874,1874,1874,0
20230922,173800,94708980,1874,1874,1874,1874,0
20230922,173700,94708980,1874,1874,1874,1874,0
20230922,173600,94708980,1874,1874,1874,1874,0
20230922,173500,94708980,1874,1874,1874,1874,0
20230922,173400,94708980,1874,1874,1874,1874,0
20230922,173300,94708980,1874,1874,1874,1874,0
20230922,173200,94708980,1874,1874,1874,1874,0
20230922,173100,94708980,1874,1874,1874,1874,479
20230922,173000,94708980,1874,1874,1874,1874,0
20230922,172900,94708980,1874,1874,1874,1874,0
20230922,172800,94708980,1874,1874,1874,1874,0
20230922,172700,94708980,1874,1874,1874,1874,0
20230922,172600,94708980,1874,1874,1874,1874,0
20230922,172500,94708980,1874,1874,1874,1874,0
20230922,172400,94708980,1874,1874,1874,1874,0
20230922,172300,94708980,1874,1874,1874,1874,0
20230922,172200,94708980,1874,1874,1874,1874,0
20230922,172100,94708980,1874,1874,1874,1874,0
20230922,172000,94708980,1874,1874,1874,1874,0
20230922,171900,94708980,1874,1874,1874,1874,0
20230922,171800,94708980,1874,1874,1874,1874,0
20230922,171700,94708980,1874,1874,1874,1874,0
20230922,171600,94708980,1874,1874,1874,1874,0
20230922,171500,94708980,1874,1874,1874,1874,0
20230922,171400,94708980,1874,1874,1874,1874,0
20230922,171300,94708980,1874,1874,1874,1874,0
20230922,171200,94708980,1874,1874,1874,1874,0
20230922,171100,94708980,1874,1874,1874,1874,0
20230922,171000,94708980,1874,1874,1874,1874,0
20230922,170900,94708980,1874,1874,1874,1874,0
20230922,170800,94708980,1874,1874,1874,1874,0
20230922,170700,94708980,1874,1874,1874,1874,0
20230922,170600,94708980,1874,1874,1874,1874,0
20230922,170500,94708980,1874,1874,1874,1874,0
20230922,170400,94708980,1874,1874,1874,1874,0
20230922,170300,94708980,1874,1874,1874,1874,0
20230922,170200,94708980,1874,1874,1874,1874,0
20230922,170100,94708980,1874,1874,1874,1874,479
20230922,170000,94708980,1874,1874,1874,1874,0
20230922,165900,94708980,1874,1874,1874,1874,0
20230922,165800,94708980,1874,1874,1874,1874,0
20230922,165700,94708980,1874,1874,1874,1874,0
20230922,165600,94708980,1874,1874,1874,1874,0
20230922,165500,94708980,1874,1874,1874,1874,0
20230922,165400,94708980,1874,1874,1874,1874,0
20230922,165300,94708980,1874,1874,1874,1874,0
20230922,165200,94708980,1874,1874,1874,1874,0
20230922,165100,94708980,1874,1874,1874,1874,0
20230922,165000,94708980,1874,1874,1874,1874,0
20230922,164900,94708980,1874,1874,1874,1874,0
20230922,164800,94708980,1874,1874,1874,1874,0
20230922,164700,94708980,1874,1874,1874,1874,0
20230922,164600,94708980,1874,1874,1874,1874,0
20230922,164500,94708980,1874,1874,1874,1874,0
20230922,164400,94708980,1874,1874,1874,1874,0
20230922,164300,94708980,1874,1874,1874,1874,0
20230922,164200,94708980,1874,1874,1874,1874,0
20230922,164100,94708980,1874,1874,1874,1874,0
20230922,164000,94708980,1874,1874,1874,1874,0
20230922,163900,94708980,1874,1874,1874,1874,0
20230922,163800,94708980,1874,1874,1874,1874,0
20230922,163700,94708980,1874,1874,1874,1874,0
20230922,163600,94708980,1874,1874,1874,1874,0
20230922,163500,94708980,1874,1874,1874,1874,0
20230922,163400,94708980,1874,1874,1874,1874,0
20230922,163300,94708980,1874,1874,1874,1874,0
20230922,163200,94708980,1874,1874,1874,1874,0
20230922,163100,94708980,1874,1874,1874,1874,479
20230922,163000,94708980,1874,1874,1874,1874,0
20230922,162900,94708980,1874,1874,1874,1874,0
20230922,162800,94708980,1874,1874,1874,1874,0
20230922,162700,94708980,1874,1874,1874,1874,0
20230922,162600,94708980,1874,1874,1874,1874,0
20230922,162500,94708980,1874,1874,1874,1874,0
20230922,162400,94708980,1874,1874,1874,1874,0
20230922,162300,94708980,1874,1874,1874,1874,0
20230922,162200,94708980,1874,1874,1874,1874,0
20230922,162100,94708980,1874,1874,1874,1874,0
20230922,162000,94708980,1874,1874,1874,1874,0
20230922,161900,94708980,1874,1874,1874,1874,0
20230922,161800,94708980,1874,1874,1874,1874,0
20230922,161700,94708980,1874,1874,1874,1874,0
20230922,161600,94708980,1874,1874,1874,1874,0
20230922,161500,94708980,1874,1874,1874,1874,0
20230922,161400,94708980,1874,1874,1874,1874,0
20230922,161300,94708980,1874,1874,1874,1874,0
20230922,161200,94708980,1874,1874,1874,1874,0
20230922,161100,94708980,1874,1874,1874,1874,0
20230922,161000,94708980,1874,1874,1874,1874,0
20230922,160900,94708980,1874,1874,1874,1874,0
20230922,160800,94708980,1874,1874,1874,1874,0
20230922,160700,94708980,1874,1874,1874,1874,0
20230922,160600,94708980,1874,1874,1874,1874,0
20230922,160500,94708980,1874,1874,1874,1874,0
20230922,160400,94708980,1874,1874,1874,1874,0
20230922,160300,94708980,1874,1874,1874,1874,0
20230922,160200,94708980,1874,1874,1874,1874,0
20230922,160100,94708980,1874,1874,1874,1874,479
20230922,160000,94708980,1874,1874,1874,1874,0
20230922,155900,94708980,1874,1874,1874,1874,0
20230922,155800,94708980,1874,1874,1874,1874,0
20230922,155700,94708980,1874,1874,1874,1874,0
20230922,155600,94708980,1874,1874,1874,1874,0
20230922,155500,94708980,1874,1874,1874,1874,0
20230922,155400,94708980,1874,1874,1874,1874,0
20230922,155300,94708980,1874,1874,1874,1874,0
20230922,155200,94708980,1874,1874,1874,1874,0
20230922,155100,94708980,1874,1874,1874,1874,0
20230922,155000,94708980,1874,1874,1874,1874,0
20230922,154900,94708980,1874,1874,1874,1874,0
20230922,154800,94708980,1874,1874,1874,1874,0
20230922,154700,94708980,1874,1874,1874,1874,0
20230922,154600,94708980,1874,1874,1874,1874,0
20230922,154500,94708980,1874,1874,1874,1874,0
20230922,154400,94708980,1874,1874,1874,1874,0
20230922,154300,94708980,1874,1874,1874,1874,0
20230922,154200,94708980,1874,1874,1874,1874,0
20230922,154100,94708980,1874,1874,1874,1874,0
20230922,154000,94708980,1874,1874,1874,1874,0
20230922,153900,94708980,1874,1874,1874,1874,0
20230922,153800,94708980,1874,1874,1874,1874,0
20230922,153700,94708980,1874,1874,1874,1874,0
20230922,153600,94708980,1874,1874,1874,1874,0
20230922,153500,94708980,1874,1874,1874,1874,0
20230922,153400,94708980,1874,1874,1874,1874,0
20230922,153300,94708980,1874,1874,1874,1874,0
20230922,153200,94708980,1874,1874,1874,1874,0
20230922,153100,94708980,1874,1874,1874,1874,479
20230922,153000,94708980,1874,1874,1874,1874,479
20230922,152900,93811334,1874,1874,1874,1874,0
20230922,152800,93811334,1874,1874,1874,1874,0
20230922,152700,93811334,1874,1874,1874,1874,0
20230922,152600,93811334,1874,1874,1874,1874,0
20230922,152500,93811334,1874,1874,1874,1874,0
20230922,152400,93811334,1874,1874,1874,1874,0
20230922,152300,93811334,1874,1874,1874,1874,0
20230922,152200,93811334,1874,1874,1874,1874,0
20230922,152100,93811334,1874,1874,1874,1874,0
20230922,152000,93811334,1874,1874,1874,1874,0
20230922,151900,93811334,1874,1877,1877,1874,795
20230922,151800,92320476,1877,1877,1877,1877,0
20230922,151700,92320476,1877,1877,1877,1875,4050
20230922,151600,84726076,1877,1877,1877,1877,52
20230922,151500,84628472,1877,1877,1877,1877,39
20230922,151400,84555269,1878,1878,1878,1878,40
20230922,151300,84480149,1878,1878,1878,1878,1
20230922,151200,84478271,1877,1877,1877,1877,15
20230922,151100,84450116,1877,1877,1877,1877,991
20230922,151000,82590009,1876,1876,1876,1876,2
20230922,150900,82586257,1876,1876,1876,1876,70
20230922,150800,82454937,1877,1877,1877,1877,0
20230922,150700,82454937,1877,1877,1877,1877,0
20230922,150600,82454937,1877,1877,1877,1877,283
20230922,150500,81923746,1876,1876,1876,1876,0
20230922,150400,81923746,1876,1876,1876,1876,644
20230922,150300,80715602,1876,1876,1876,1876,0
20230922,150200,80715602,1876,1876,1876,1876,48
20230922,150100,80625554,1876,1876,1876,1876,0
20230922,150000,80625554,1876,1876,1876,1876,0
20230922,145900,80625554,1876,1877,1877,1876,1020
20230922,145800,78711999,1878,1878,1878,1878,172
20230922,145700,78388983,1877,1877,1878,1877,582
20230922,145600,77296568,1877,1877,1877,1877,50
20230922,145500,77202718,1877,1877,1877,1877,50
20230922,145400,77108868,1878,1878,1878,1878,246
20230922,145300,76646880,1878,1878,1878,1878,0
20230922,145200,76646880,1878,1878,1878,1878,50
20230922,145100,76552980,1878,1878,1878,1878,0
20230922,145000,76552980,1878,1879,1879,1878,290
20230922,144900,76008254,1879,1879,1879,1879,0
20230922,144800,76008254,1879,1879,1879,1879,1
20230922,144700,76006375,1879,1879,1879,1879,0
20230922,144600,76006375,1879,1879,1879,1879,0
20230922,144500,76006375,1879,1879,1879,1879,0
20230922,144400,76006375,1879,1879,1879,1879,0
20230922,144300,76006375,1879,1879,1879,1879,0
20230922,144200,76006375,1879,1879,1879,1879,0
20230922,144100,76006375,1879,1879,1879,1879,0
20230922,144000,76006375,1879,1879,1879,1879,0
20230922,143900,76006375,1879,1879,1879,1879,0
20230922,143800,76006375,1879,1879,1879,1879,0
20230922,143700,76006375,1879,1879,1879,1879,0
20230922,143600,76006375,1879,1879,1879,1879,0
20230922,143500,76006375,1879,1879,1879,1879,0
20230922,143400,76006375,1879,1879,1879,1879,0
20230922,143300,76006375,1879,1879,1879,1879,0
20230922,143200,76006375,1879,1879,1879,1879,1
20230922,143100,76004496,1880,1880,1880,1880,0
20230922,143000,76004496,1880,1880,1880,1880,0
20230922,142900,76004496,1880,1880,1880,1880,0
20230922,142800,76004496,1880,1880,1880,1880,3
20230922,142700,75998856,1880,1880,1880,1880,15
20230922,142600,75970656,1879,1880,1880,1879,797
20230922,142500,74472508,1881,1881,1881,1881,0
20230922,142400,74472508,1881,1881,1881,1881,0
20230922,142300,74472508,1881,1881,1881,1881,0
20230922,142200,74472508,1881,1881,1881,1881,0
20230922,142100,74472508,1881,1881,1881,1881,0
20230922,142000,74472508,1881,1881,1881,1881,0
20230922,141900,74472508,1881,1881,1881,1881,0
20230922,141800,74472508,1881,1881,1881,1881,0
20230922,141700,74472508,1881,1881,1881,1881,0
20230922,141600,74472508,1881,1881,1881,1881,0
20230922,141500,74472508,1881,1881,1881,1881,0
20230922,141400,74472508,1881,1881,1881,1881,0
20230922,141300,74472508,1881,1881,1881,1881,0
20230922,141200,74472508,1881,1881,1881,1881,0
20230922,141100,74472508,1881,1881,1881,1881,0
20230922,141000,74472508,1881,1881,1881,1881,0
20230922,140900,74472508,1881,1881,1881,1881,0
20230922,140800,74472508,1881,1881,1881,1881,0
20230922,140700,74472508,1881,1881,1881,1881,0
20230922,140600,74472508,1881,1881,1881,1881,0
20230922,140500,74472508,1881,1881,1881,1881,30
20230922,140400,74416078,1881,1881,1881,1881,0
20230922,140300,74416078,1881,1881,1881,1881,3
20230922,140200,74410435,1881,1881,1881,1881,0
20230922,140100,74410435,1881,1881,1881,1881,0
20230922,140000,74410435,1881,1881,1881,1881,0
20230922,135900,74410435,1881,1881,1881,1881,0
20230922,135800,74410435,1881,1881,1881,1881,0
20230922,135700,74410435,1881,1881,1881,1881,2
20230922,135600,74406673,1880,1880,1880,1880,0
20230922,135500,74406673,1880,1880,1880,1880,0
20230922,135400,74406673,1880,1880,1880,1880,0
20230922,135300,74406673,1880,1880,1880,1880,0
20230922,135200,74406673,1880,1880,1880,1880,0
20230922,135100,74406673,1880,1880,1880,1880,22
20230922,135000,74365313,1881,1881,1881,1881,73
20230922,134900,74228000,1881,1882,1882,1881,23
20230922,134800,74184736,1883,1883,1883,1883,1
20230922,134700,74182853,1884,1884,1884,1884,0
20230922,134600,74182853,1884,1884,1884,1884,0
20230922,134500,74182853,1884,1884,1884,1884,0
20230922,134400,74182853,1884,1882,1884,1881,311
20230922,134300,73597655,1883,1883,1883,1883,0
20230922,134200,73597655,1883,1884,1885,1883,34
20230922,134100,73533613,1886,1886,1886,1886,0
20230922,134000,73533613,1886,1886,1886,1886,1
20230922,133900,73531727,1884,1884,1884,1884,0
20230922,133800,73531727,1884,1885,1885,1884,12
20230922,133700,73509118,1886,1886,1886,1886,10
20230922,133600,73490258,1887,1887,1887,1887,0
20230922,133500,73490258,1887,1887,1887,1887,0
20230922,133400,73490258,1887,1887,1887,1887,0
20230922,133300,73490258,1887,1887,1887,1887,0
20230922,133200,73490258,1887,1887,1887,1887,0
20230922,133100,73490258,1887,1887,1887,1887,0
20230922,133000,73490258,1887,1887,1887,1887,0
20230922,132900,73490258,1887,1887,1887,1887,0
20230922,132800,73490258,1887,1887,1887,1887,0
20230922,132700,73490258,1887,1887,1887,1887,0
20230922,132600,73490258,1887,1887,1887,1887,0
20230922,132500,73490258,1887,1887,1887,1887,0
20230922,132400,73490258,1887,1887,1887,1887,0
20230922,132300,73490258,1887,1887,1887,1887,289
20230922,132200,72944915,1887,1886,1887,1886,490
20230922,132100,72020295,1883,1883,1883,1883,0
20230922,132000,72020295,1883,1883,1883,1883,10
20230922,131900,72001465,1883,1883,1883,1883,0
20230922,131800,72001465,1883,1883,1883,1883,2
20230922,131700,71997699,1887,1887,1887,1887,0
20230922,131600,71997699,1887,1887,1887,1887,0
20230922,131500,71997699,1887,1887,1887,1887,0
20230922,131400,71997699,1887,1887,1887,1887,0
20230922,131300,71997699,1887,1887,1887,1887,0
20230922,131200,71997699,1887,1887,1887,1887,0
20230922,131100,71997699,1887,1887,1887,1887,0
20230922,131000,71997699,1887,1887,1887,1887,0
20230922,130900,71997699,1887,1883,1887,1883,700
20230922,130800,70677947,1883,1883,1883,1883,0
20230922,130700,70677947,1883,1883,1883,1883,10
20230922,130600,70659117,1883,1883,1883,1883,0
20230922,130500,70659117,1883,1883,1883,1883,0
20230922,130400,70659117,1883,1883,1883,1883,0
20230922,130300,70659117,1883,1880,1883,1880,320
20230922,130200,70057334,1880,1880,1880,1880,0
20230922,130100,70057334,1880,1880,1880,1880,254
20230922,130000,69579814,1880,1880,1880,1880,0
20230922,125900,69579814,1880,1880,1880,1880,10
20230922,125800,69561014,1880,1880,1880,1880,0
20230922,125700,69561014,1880,1880,1880,1880,0
20230922,125600,69561014,1880,1880,1880,1880,0
20230922,125500,69561014,1880,1880,1880,1880,8
20230922,125400,69545974,1882,1882,1882,1882,0
20230922,125300,69545974,1882,1882,1882,1882,0
20230922,125200,69545974,1882,1882,1882,1882,0
20230922,125100,69545974,1882,1882,1882,1882,0
20230922,125000,69545974,1882,1882,1882,1882,0
20230922,124900,69545974,1882,1882,1882,1882,27
20230922,124800,69495160,1882,1882,1882,1882,0
20230922,124700,69495160,1882,1882,1882,1882,0
20230922,124600,69495160,1882,1882,1882,1882,0
20230922,124500,69495160,1882,1882,1882,1882,1
20230922,124400,69493278,1877,1877,1877,1877,0
20230922,124300,69493278,1877,1877,1877,1877,0
20230922,124200,69493278,1877,1877,1877,1877,0
20230922,124100,69493278,1877,1877,1877,1877,0
20230922,124000,69493278,1877,1877,1877,1877,283
20230922,123900,68962087,1877,1877,1877,1877,0
20230922,123800,68962087,1877,1877,1877,1877,0
20230922,123700,68962087,1877,1877,1877,1877,0
20230922,123600,68962087,1877,1877,1877,1877,100
20230922,123500,68774387,1877,1877,1877,1877,0
20230922,123400,68774387,1877,1878,1878,1877,767
20230922,123300,67334598,1877,1877,1877,1877,0
20230922,123200,67334598,1877,1880,1880,1877,798
20230922,123100,65836251,1883,1883,1883,1883,203
20230922,123000,65454002,1883,1883,1883,1883,200
20230922,122900,65077402,1882,1882,1882,1882,0
20230922,122800,65077402,1882,1882,1882,1882,0
20230922,122700,65077402,1882,1882,1882,1882,161
20230922,122600,64774400,1882,1882,1882,1882,0
20230922,122500,64774400,1882,1882,1882,1882,0
20230922,122400,64774400,1882,1882,1882,1882,0
20230922,122300,64774400,1882,1882,1882,1882,0
20230922,122200,64774400,1882,1882,1882,1882,4
20230922,122100,64766872,1877,1877,1877,1877,0
20230922,122000,64766872,1877,1877,1877,1877,0
20230922,121900,64766872,1877,1878,1878,1877,860
20230922,121800,63152452,1878,1879,1879,1878,957
20230922,121700,61355006,1880,1878,1880,1878,60
20230922,121600,61242226,1880,1879,1880,1879,512
20230922,121500,60280168,1880,1880,1880,1880,1
20230922,121400,60278288,1883,1883,1883,1883,0
20230922,121300,60278288,1883,1883,1883,1883,0
20230922,121200,60278288,1883,1879,1883,1879,4
20230922,121100,60270768,1883,1878,1883,1878,5
20230922,121000,60261364,1883,1880,1883,1879,6
20230922,120900,60250080,1883,1883,1883,1883,1
20230922,120800,60248197,1884,1884,1884,1884,1
20230922,120700,60246313,1878,1878,1878,1878,317
20230922,120600,59650987,1885,1885,1885,1885,0
20230922,120500,59650987,1885,1884,1885,1884,12
20230922,120400,59628371,1885,1885,1885,1885,0
20230922,120300,59628371,1885,1885,1885,1885,0
20230922,120200,59628371,1885,1885,1885,1885,0
20230922,120100,59628371,1885,1885,1885,1885,0
20230922,120000,59628371,1885,1885,1885,1885,0
20230922,115900,59628371,1885,1885,1885,1885,0
20230922,115800,59628371,1885,1885,1885,1885,1
20230922,115700,59626486,1878,1879,1879,1878,1806
20230922,115600,56234257,1880,1880,1880,1880,40
20230922,115500,56159057,1880,1882,1882,1880,1199
20230922,115400,53904121,1883,1883,1883,1883,5
20230922,115300,53894706,1883,1883,1883,1883,8
20230922,115200,53879642,1883,1883,1883,1883,9
20230922,115100,53862695,1883,1883,1883,1883,9
20230922,115000,53845748,1884,1883,1884,1883,2
20230922,114900,53841981,1885,1885,1885,1885,1
20230922,114800,53840096,1885,1885,1885,1885,0
20230922,114700,53840096,1885,1885,1885,1885,0
20230922,114600,53840096,1885,1885,1885,1885,1
20230922,114500,53838211,1883,1885,1885,1883,4
20230922,114400,53830675,1885,1885,1885,1885,0
20230922,114300,53830675,1885,1885,1885,1885,300
20230922,114200,53265175,1885,1885,1885,1885,0
20230922,114100,53265175,1885,1885,1885,1885,1
20230922,114000,53263290,1883,1886,1886,1883,128
20230922,113900,53022014,1887,1888,1888,1887,5
20230922,113800,53012575,1888,1888,1888,1888,0
20230922,113700,53012575,1888,1889,1889,1888,13
20230922,113600,52988021,1890,1890,1890,1890,0
20230922,113500,52988021,1890,1890,1890,1890,0
20230922,113400,52988021,1890,1890,1890,1890,0
20230922,113300,52988021,1890,1889,1890,1889,2
20230922,113200,52984242,1893,1893,1893,1893,0
20230922,113100,52984242,1893,1893,1893,1893,0
20230922,113000,52984242,1893,1894,1894,1893,227
20230922,112900,52554509,1896,1896,1896,1896,0
20230922,112800,52554509,1896,1896,1896,1896,0
20230922,112700,52554509,1896,1896,1896,1896,0
20230922,112600,52554509,1896,1896,1896,1896,0
20230922,112500,52554509,1896,1896,1896,1896,0
20230922,112400,52554509,1896,1896,1896,1896,0
20230922,112300,52554509,1896,1896,1896,1896,0
20230922,112200,52554509,1896,1895,1896,1893,10
20230922,112100,52535568,1896,1896,1896,1896,0
20230922,112000,52535568,1896,1896,1896,1896,0
20230922,111900,52535568,1896,1896,1896,1896,0
20230922,111800,52535568,1896,1896,1896,1896,0
20230922,111700,52535568,1896,1896,1896,1896,0
20230922,111600,52535568,1896,1892,1896,1890,203
20230922,111500,52151607,1893,1894,1894,1893,38
20230922,111400,52079639,1896,1896,1896,1896,0
20230922,111300,52079639,1896,1896,1896,1896,0
20230922,111200,52079639,1896,1896,1896,1896,0
20230922,111100,52079639,1896,1896,1896,1896,50
20230922,111000,51984839,1896,1896,1896,1896,0
20230922,110900,51984839,1896,1896,1896,1896,30
20230922,110800,51927959,1896,1895,1896,1895,20
20230922,110700,51890058,1895,1895,1895,1895,100
20230922,110600,51700558,1895,1895,1895,1895,0
20230922,110500,51700558,1895,1895,1895,1895,0
20230922,110400,51700558,1895,1893,1895,1893,87
20230922,110300,51535705,1893,1893,1893,1893,144
20230922,110200,51263113,1893,1893,1893,1893,0
20230922,110100,51263113,1893,1893,1893,1893,0
20230922,110000,51263113,1893,1893,1893,1893,0
20230922,105900,51263113,1893,1890,1893,1890,6614
20230922,105800,38744421,1890,1890,1890,1890,0
20230922,105700,38744421,1890,1890,1890,1890,0
20230922,105600,38744421,1890,1890,1890,1890,0
20230922,105500,38744421,1890,1890,1890,1890,0
20230922,105400,38744421,1890,1890,1890,1890,0
20230922,105300,38744421,1890,1890,1890,1890,1
20230922,105200,38742531,1885,1890,1890,1885,3
20230922,105100,38736870,1891,1891,1891,1891,0
20230922,105000,38736870,1891,1891,1891,1891,0
20230922,104900,38736870,1891,1891,1891,1891,0
20230922,104800,38736870,1891,1891,1891,1891,0
20230922,104700,38736870,1891,1891,1891,1891,0
20230922,104600,38736870,1891,1891,1891,1891,0
20230922,104500,38736870,1891,1891,1891,1891,0
20230922,104400,38736870,1891,1891,1891,1891,0
20230922,104300,38736870,1891,1891,1891,1891,0
20230922,104200,38736870,1891,1891,1891,1891,8
20230922,104100,38721742,1892,1892,1892,1892,0
20230922,104000,38721742,1892,1892,1892,1892,0
20230922,103900,38721742,1892,1880,1892,1880,1123
20230922,103800,36610479,1880,1890,1891,1880,799
20230922,103700,35107816,1891,1891,1891,1891,0
20230922,103600,35107816,1891,1891,1891,1891,0
20230922,103500,35107816,1891,1890,1891,1890,11
20230922,103400,35087025,1891,1881,1891,1880,779
20230922,103300,33622053,1891,1891,1891,1891,1
20230922,103200,33620162,1881,1884,1884,1881,2288
20230922,103100,29314214,1891,1886,1891,1883,777
20230922,103000,27850496,1889,1889,1889,1889,71
20230922,102900,27716377,1889,1889,1889,1889,0
20230922,102800,27716377,1889,1889,1889,1889,0
20230922,102700,27716377,1889,1889,1889,1889,3
20230922,102600,27710710,1889,1889,1889,1889,3
20230922,102500,27705043,1889,1889,1889,1889,0
20230922,102400,27705043,1889,1889,1889,1889,1
20230922,102300,27703154,1889,1891,1891,1889,23
20230922,102200,27659705,1883,1890,1890,1883,1501
20230922,102100,24829390,1892,1891,1892,1891,7
20230922,102000,24816152,1891,1891,1891,1891,152
20230922,101900,24528720,1891,1891,1891,1891,0
20230922,101800,24528720,1891,1891,1891,1891,2
20230922,101700,24524938,1891,1891,1891,1891,0
20230922,101600,24524938,1891,1891,1891,1891,4
20230922,101500,24517374,1891,1889,1891,1889,3
20230922,101400,24511703,1891,1891,1891,1891,0
20230922,101300,24511703,1891,1889,1891,1888,91
20230922,101200,24339889,1891,1891,1891,1891,0
20230922,101100,24339889,1891,1891,1891,1891,0
20230922,101000,24339889,1891,1891,1891,1891,0
20230922,100900,24339889,1891,1891,1891,1889,29
20230922,100800,24285054,1891,1890,1891,1890,102
20230922,100700,24092273,1891,1891,1891,1891,0
20230922,100600,24092273,1891,1891,1891,1891,0
20230922,100500,24092273,1891,1891,1891,1891,0
20230922,100400,24092273,1891,1891,1891,1891,0
20230922,100300,24092273,1891,1891,1891,1891,0
20230922,100200,24092273,1891,1890,1891,1887,732
20230922,100100,22710091,1891,1891,1891,1891,51
20230922,100000,22613650,1891,1890,1891,1890,145
20230922,095900,22339467,1891,1891,1891,1891,0
20230922,095800,22339467,1891,1891,1891,1891,0
20230922,095700,22339467,1891,1891,1891,1891,0
20230922,095600,22339467,1891,1890,1891,1890,300
20230922,095500,21772465,1890,1890,1890,1890,188
20230922,095400,21417145,1890,1890,1890,1890,11
20230922,095300,21396355,1890,1888,1890,1888,3
20230922,095200,21390689,1890,1890,1890,1890,0
20230922,095100,21390689,1890,1890,1890,1890,0
20230922,095000,21390689,1890,1890,1890,1890,0
20230922,094900,21390689,1890,1890,1890,1890,2
20230922,094800,21386909,1891,1891,1891,1891,0
20230922,094700,21386909,1891,1891,1891,1891,0
20230922,094600,21386909,1891,1891,1891,1891,0
20230922,094500,21386909,1891,1891,1891,1891,0
20230922,094400,21386909,1891,1891,1891,1891,0
20230922,094300,21386909,1891,1888,1891,1888,10
20230922,094200,21368026,1891,1888,1891,1888,120
20230922,094100,21141256,1888,1888,1888,1888,4
20230922,094000,21133704,1887,1887,1887,1887,0
20230922,093900,21133704,1887,1887,1887,1887,70
20230922,093800,21001614,1888,1888,1888,1888,5
20230922,093700,20992174,1888,1888,1888,1888,0
20230922,093600,20992174,1888,1888,1888,1888,0
20230922,093500,20992174,1888,1888,1888,1888,1
20230922,093400,20990286,1888,1888,1888,1888,10
20230922,093300,20971406,1888,1888,1888,1888,2
20230922,093200,20967630,1888,1888,1888,1888,91
20230922,093100,20795822,1888,1888,1888,1888,5
20230922,093000,20786382,1888,1888,1888,1888,50
20230922,092900,20691982,1888,1888,1888,1888,0
20230922,092800,20691982,1888,1885,1888,1885,524
20230922,092700,19704239,1883,1885,1885,1883,200
20230922,092600,19327629,1885,1885,1885,1885,0
20230922,092500,19327629,1885,1885,1885,1885,0
20230922,092400,19327629,1885,1885,1885,1885,89
20230922,092300,19159864,1885,1885,1885,1885,1
20230922,092200,19157979,1885,1885,1885,1885,0
20230922,092100,19157979,1885,1885,1885,1885,0
20230922,092000,19157979,1885,1887,1888,1885,3865
20230922,091900,11870361,1888,1887,1888,1887,119
20230922,091800,11645708,1887,1888,1888,1887,22
20230922,091700,11604192,1888,1888,1888,1888,1069
20230922,091600,9585920,1888,1886,1888,1886,62
20230922,091500,9468948,1888,1888,1888,1888,201
20230922,091400,9089460,1888,1886,1888,1886,22
20230922,091300,9047964,1886,1886,1886,1886,0
20230922,091200,9047964,1886,1886,1888,1886,1280
20230922,091100,6631484,1886,1888,1888,1886,340
20230922,091000,5990140,1888,1888,1888,1886,310
20230922,090900,5405018,1893,1893,1893,1893,0
20230922,090800,5405018,1893,1890,1893,1887,1005
20230922,090700,3508465,1893,1893,1893,1893,0
20230922,090600,3508465,1893,1893,1893,1893,0
20230922,090500,3508465,1893,1893,1893,1893,9
20230922,090400,3491428,1893,1893,1893,1893,500
20230922,090300,2544928,1890,1903,1903,1890,538
20230922,090200,1527438,1895,1895,1895,1895,10
20230922,090100,1508488,1895,1901,1901,1895,630
20230922,090000,313991,1901,1903,1904,1901,165