KissMeData/005390/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,184200,585508709,1970,1970,1970,1970,9713
20230926,184100,585508709,1970,1970,1970,1970,0
20230926,184000,585508709,1970,1970,1970,1970,0
20230926,183900,585508709,1970,1970,1970,1970,0
20230926,183800,585508709,1970,1970,1970,1970,0
20230926,183700,585508709,1970,1970,1970,1970,0
20230926,183600,585508709,1970,1970,1970,1970,0
20230926,183500,585508709,1970,1970,1970,1970,0
20230926,183400,585508709,1970,1970,1970,1970,0
20230926,183300,585508709,1970,1970,1970,1970,0
20230926,183200,585508709,1970,1970,1970,1970,0
20230926,183100,585508709,1970,1970,1970,1970,0
20230926,183000,585508709,1970,1970,1970,1970,0
20230926,182900,585508709,1970,1970,1970,1970,0
20230926,182800,585508709,1970,1970,1970,1970,0
20230926,182700,585508709,1970,1970,1970,1970,0
20230926,182600,585508709,1970,1970,1970,1970,0
20230926,182500,585508709,1970,1970,1970,1970,0
20230926,182400,585508709,1970,1970,1970,1970,0
20230926,182300,585508709,1970,1970,1970,1970,0
20230926,182200,585508709,1970,1970,1970,1970,0
20230926,182100,585508709,1970,1970,1970,1970,0
20230926,182000,585508709,1970,1970,1970,1970,0
20230926,181900,585508709,1970,1970,1970,1970,0
20230926,181800,585508709,1970,1970,1970,1970,0
20230926,181700,585508709,1970,1970,1970,1970,0
20230926,181600,585508709,1970,1970,1970,1970,0
20230926,181500,585508709,1970,1970,1970,1970,0
20230926,181400,585508709,1970,1970,1970,1970,0
20230926,181300,585508709,1970,1970,1970,1970,0
20230926,181200,585508709,1970,1970,1970,1970,9713
20230926,181100,585508709,1970,1970,1970,1970,0
20230926,181000,585508709,1970,1970,1970,1970,0
20230926,180900,585508709,1970,1970,1970,1970,0
20230926,180800,585508709,1970,1970,1970,1970,0
20230926,180700,585508709,1970,1970,1970,1970,0
20230926,180600,585508709,1970,1970,1970,1970,0
20230926,180500,585508709,1970,1970,1970,1970,0
20230926,180400,585508709,1970,1970,1970,1970,0
20230926,180300,585508709,1970,1970,1970,1970,0
20230926,180200,585508709,1970,1970,1970,1970,0
20230926,180100,585508709,1970,1970,1970,1970,0
20230926,180000,585508709,1970,1970,1970,1970,0
20230926,175900,585508709,1970,1970,1970,1970,0
20230926,175800,585508709,1970,1970,1970,1970,0
20230926,175700,585508709,1970,1970,1970,1970,0
20230926,175600,585508709,1970,1970,1970,1970,0
20230926,175500,585508709,1970,1970,1970,1970,0
20230926,175400,585508709,1970,1970,1970,1970,0
20230926,175300,585508709,1970,1970,1970,1970,0
20230926,175200,585508709,1970,1970,1970,1970,0
20230926,175100,585508709,1970,1970,1970,1970,0
20230926,175000,585508709,1970,1970,1970,1970,0
20230926,174900,585508709,1970,1970,1970,1970,0
20230926,174800,585508709,1970,1970,1970,1970,0
20230926,174700,585508709,1970,1970,1970,1970,0
20230926,174600,585508709,1970,1970,1970,1970,0
20230926,174500,585508709,1970,1970,1970,1970,0
20230926,174400,585508709,1970,1970,1970,1970,0
20230926,174300,585508709,1970,1970,1970,1970,0
20230926,174200,585508709,1970,1970,1970,1970,9713
20230926,174100,585508709,1970,1970,1970,1970,0
20230926,174000,585508709,1970,1970,1970,1970,0
20230926,173900,585508709,1970,1970,1970,1970,0
20230926,173800,585508709,1970,1970,1970,1970,0
20230926,173700,585508709,1970,1970,1970,1970,0
20230926,173600,585508709,1970,1970,1970,1970,0
20230926,173500,585508709,1970,1970,1970,1970,0
20230926,173400,585508709,1970,1970,1970,1970,0
20230926,173300,585508709,1970,1970,1970,1970,0
20230926,173200,585508709,1970,1970,1970,1970,0
20230926,173100,585508709,1970,1970,1970,1970,0
20230926,173000,585508709,1970,1970,1970,1970,0
20230926,172900,585508709,1970,1970,1970,1970,0
20230926,172800,585508709,1970,1970,1970,1970,0
20230926,172700,585508709,1970,1970,1970,1970,0
20230926,172600,585508709,1970,1970,1970,1970,0
20230926,172500,585508709,1970,1970,1970,1970,0
20230926,172400,585508709,1970,1970,1970,1970,0
20230926,172300,585508709,1970,1970,1970,1970,0
20230926,172200,585508709,1970,1970,1970,1970,0
20230926,172100,585508709,1970,1970,1970,1970,0
20230926,172000,585508709,1970,1970,1970,1970,0
20230926,171900,585508709,1970,1970,1970,1970,0
20230926,171800,585508709,1970,1970,1970,1970,0
20230926,171700,585508709,1970,1970,1970,1970,0
20230926,171600,585508709,1970,1970,1970,1970,0
20230926,171500,585508709,1970,1970,1970,1970,0
20230926,171400,585508709,1970,1970,1970,1970,0
20230926,171300,585508709,1970,1970,1970,1970,0
20230926,171200,585508709,1970,1970,1970,1970,9713
20230926,171100,585508709,1970,1970,1970,1970,0
20230926,171000,585508709,1970,1970,1970,1970,0
20230926,170900,585508709,1970,1970,1970,1970,0
20230926,170800,585508709,1970,1970,1970,1970,0
20230926,170700,585508709,1970,1970,1970,1970,0
20230926,170600,585508709,1970,1970,1970,1970,0
20230926,170500,585508709,1970,1970,1970,1970,0
20230926,170400,585508709,1970,1970,1970,1970,0
20230926,170300,585508709,1970,1970,1970,1970,0
20230926,170200,585508709,1970,1970,1970,1970,0
20230926,170100,585508709,1970,1970,1970,1970,0
20230926,170000,585508709,1970,1970,1970,1970,0
20230926,165900,585508709,1970,1970,1970,1970,0
20230926,165800,585508709,1970,1970,1970,1970,0
20230926,165700,585508709,1970,1970,1970,1970,0
20230926,165600,585508709,1970,1970,1970,1970,0
20230926,165500,585508709,1970,1970,1970,1970,0
20230926,165400,585508709,1970,1970,1970,1970,0
20230926,165300,585508709,1970,1970,1970,1970,0
20230926,165200,585508709,1970,1970,1970,1970,0
20230926,165100,585508709,1970,1970,1970,1970,0
20230926,165000,585508709,1970,1970,1970,1970,0
20230926,164900,585508709,1970,1970,1970,1970,0
20230926,164800,585508709,1970,1970,1970,1970,0
20230926,164700,585508709,1970,1970,1970,1970,0
20230926,164600,585508709,1970,1970,1970,1970,0
20230926,164500,585508709,1970,1970,1970,1970,0
20230926,164400,585508709,1970,1970,1970,1970,0
20230926,164300,585508709,1970,1970,1970,1970,0
20230926,164200,585508709,1970,1970,1970,1970,9713
20230926,164100,585508709,1970,1970,1970,1970,0
20230926,164000,585508709,1970,1970,1970,1970,0
20230926,163900,585508709,1970,1970,1970,1970,0
20230926,163800,585508709,1970,1970,1970,1970,0
20230926,163700,585508709,1970,1970,1970,1970,0
20230926,163600,585508709,1970,1970,1970,1970,0
20230926,163500,585508709,1970,1970,1970,1970,0
20230926,163400,585508709,1970,1970,1970,1970,0
20230926,163300,585508709,1970,1970,1970,1970,0
20230926,163200,585508709,1970,1970,1970,1970,0
20230926,163100,585508709,1970,1970,1970,1970,0
20230926,163000,585508709,1970,1970,1970,1970,0
20230926,162900,585508709,1970,1970,1970,1970,0
20230926,162800,585508709,1970,1970,1970,1970,0
20230926,162700,585508709,1970,1970,1970,1970,0
20230926,162600,585508709,1970,1970,1970,1970,0
20230926,162500,585508709,1970,1970,1970,1970,0
20230926,162400,585508709,1970,1970,1970,1970,0
20230926,162300,585508709,1970,1970,1970,1970,0
20230926,162200,585508709,1970,1970,1970,1970,0
20230926,162100,585508709,1970,1970,1970,1970,0
20230926,162000,585508709,1970,1970,1970,1970,0
20230926,161900,585508709,1970,1970,1970,1970,0
20230926,161800,585508709,1970,1970,1970,1970,0
20230926,161700,585508709,1970,1970,1970,1970,0
20230926,161600,585508709,1970,1970,1970,1970,0
20230926,161500,585508709,1970,1970,1970,1970,0
20230926,161400,585508709,1970,1970,1970,1970,0
20230926,161300,585508709,1970,1970,1970,1970,0
20230926,161200,585508709,1970,1970,1970,1970,9713
20230926,161100,585508709,1970,1970,1970,1970,0
20230926,161000,585508709,1970,1970,1970,1970,0
20230926,160900,585508709,1970,1970,1970,1970,0
20230926,160800,585508709,1970,1970,1970,1970,0
20230926,160700,585508709,1970,1970,1970,1970,0
20230926,160600,585508709,1970,1970,1970,1970,0
20230926,160500,585508709,1970,1970,1970,1970,0
20230926,160400,585508709,1970,1970,1970,1970,0
20230926,160300,585508709,1970,1970,1970,1970,0
20230926,160200,585508709,1970,1970,1970,1970,0
20230926,160100,585508709,1970,1970,1970,1970,0
20230926,160000,585508709,1970,1970,1970,1970,0
20230926,155900,585508709,1970,1970,1970,1970,0
20230926,155800,585508709,1970,1970,1970,1970,0
20230926,155700,585508709,1970,1970,1970,1970,0
20230926,155600,585508709,1970,1970,1970,1970,0
20230926,155500,585508709,1970,1970,1970,1970,0
20230926,155400,585508709,1970,1970,1970,1970,0
20230926,155300,585508709,1970,1970,1970,1970,0
20230926,155200,585508709,1970,1970,1970,1970,0
20230926,155100,585508709,1970,1970,1970,1970,0
20230926,155000,585508709,1970,1970,1970,1970,0
20230926,154900,585508709,1970,1970,1970,1970,0
20230926,154800,585508709,1970,1970,1970,1970,0
20230926,154700,585508709,1970,1970,1970,1970,0
20230926,154600,585508709,1970,1970,1970,1970,0
20230926,154500,585508709,1970,1970,1970,1970,0
20230926,154400,585508709,1970,1970,1970,1970,0
20230926,154300,585508709,1970,1970,1970,1970,0
20230926,154200,585508709,1970,1970,1970,1970,9713
20230926,154100,585508709,1970,1970,1970,1970,0
20230926,154000,585508709,1970,1970,1970,1970,0
20230926,153900,585508709,1970,1970,1970,1970,0
20230926,153800,585508709,1970,1970,1970,1970,0
20230926,153700,585508709,1970,1970,1970,1970,0
20230926,153600,585508709,1970,1970,1970,1970,0
20230926,153500,585508709,1970,1970,1970,1970,0
20230926,153400,585508709,1970,1970,1970,1970,0
20230926,153300,585508709,1970,1970,1970,1970,0
20230926,153200,585508709,1970,1970,1970,1970,0
20230926,153100,585508709,1970,1970,1970,1970,0
20230926,153000,585508709,1970,1970,1970,1970,9713
20230926,152900,566374099,1970,1970,1970,1970,0
20230926,152800,566374099,1970,1970,1970,1970,0
20230926,152700,566374099,1970,1970,1970,1970,0
20230926,152600,566374099,1970,1970,1970,1970,0
20230926,152500,566374099,1970,1970,1970,1970,0
20230926,152400,566374099,1970,1970,1970,1970,0
20230926,152300,566374099,1970,1970,1970,1970,0
20230926,152200,566374099,1970,1970,1970,1970,0
20230926,152100,566374099,1970,1970,1970,1970,0
20230926,152000,566374099,1970,1970,1970,1970,0
20230926,151900,566374099,1970,1966,1970,1966,1108
20230926,151800,564192739,1966,1970,1970,1966,376
20230926,151700,563452299,1970,1969,1970,1965,2320
20230926,151600,558883778,1970,1969,1970,1967,1949
20230926,151500,555046945,1969,1960,1970,1960,1020
20230926,151400,553038036,1960,1969,1970,1960,1980
20230926,151300,549144049,1970,1969,1970,1966,1376
20230926,151200,546433728,1969,1970,1971,1969,1210
20230926,151100,544050279,1970,1970,1971,1969,1148
20230926,151000,541787938,1971,1971,1971,1969,1063
20230926,150900,539693230,1971,1972,1972,1969,1228
20230926,150800,537272155,1972,1970,1972,1970,1201
20230926,150700,534904097,1971,1971,1973,1971,1590
20230926,150600,531768432,1972,1972,1972,1971,1529
20230926,150500,528754420,1972,1970,1972,1970,1289
20230926,150400,526213240,1971,1971,1971,1970,1061
20230926,150300,524122019,1971,1969,1971,1968,1221
20230926,150200,521717334,1969,1969,1969,1968,1051
20230926,150100,519648318,1969,1970,1970,1967,2576
20230926,150000,514576886,1970,1970,1970,1969,1041
20230926,145900,512526283,1970,1969,1970,1968,2073
20230926,145800,508444435,1969,1968,1969,1968,1645
20230926,145700,505206612,1968,1968,1969,1968,2245
20230926,145600,500788049,1968,1967,1968,1966,1368
20230926,145500,498096618,1967,1966,1967,1966,1188
20230926,145400,495760056,1966,1966,1967,1965,1610
20230926,145300,492594990,1966,1966,1967,1965,3128
20230926,145200,486445387,1966,1966,1967,1965,1434
20230926,145100,483626020,1966,1967,1967,1966,1383
20230926,145000,480905930,1967,1967,1967,1962,946
20230926,144900,479045790,1967,1968,1968,1960,1069
20230926,144800,476943965,1968,1968,1968,1948,2103
20230926,144700,472811006,1968,1969,1969,1967,1039
20230926,144600,470766309,1969,1969,1970,1963,4110
20230926,144500,462679677,1969,1969,1970,1968,2282
20230926,144400,458186426,1969,1969,1969,1968,2224
20230926,144300,453807521,1969,1968,1969,1968,1201
20230926,144200,451443165,1969,1970,1970,1966,1563
20230926,144100,448365235,1971,1970,1971,1969,1173
20230926,144000,446054259,1970,1971,1972,1970,2949
20230926,143900,440241570,1971,1971,1972,1970,4145
20230926,143800,432073965,1971,1970,1971,1968,2531
20230926,143700,427086783,1970,1970,1970,1969,846
20230926,143600,425420369,1970,1969,1970,1968,2175
20230926,143500,421138277,1969,1969,1969,1968,1688
20230926,143400,417815011,1969,1971,1971,1969,1113
20230926,143300,415622601,1971,1968,1971,1967,3019
20230926,143200,409676423,1968,1969,1970,1968,2009
20230926,143100,405719899,1967,1967,1967,1964,1090
20230926,143000,403575930,1967,1970,1971,1967,4553
20230926,142900,394612912,1971,1972,1972,1971,1814
20230926,142800,391036095,1972,1972,1973,1971,4327
20230926,142700,382503194,1972,1968,1972,1967,6882
20230926,142600,368950707,1968,1968,1968,1966,2384
20230926,142500,364261651,1968,1967,1968,1967,1335
20230926,142400,361634861,1967,1967,1969,1967,2111
20230926,142300,357480477,1967,1968,1969,1966,1168
20230926,142200,355182965,1969,1963,1969,1963,2822
20230926,142100,349634404,1963,1962,1964,1962,984
20230926,142000,347702972,1962,1962,1962,1960,2004
20230926,141900,343773089,1962,1963,1964,1960,1011
20230926,141800,341789002,1964,1960,1964,1955,3145
20230926,141700,335623250,1960,1958,1960,1956,1274
20230926,141600,333128376,1958,1958,1958,1951,1459
20230926,141500,330272414,1958,1953,1958,1953,1408
20230926,141400,327516581,1952,1949,1952,1949,6705
20230926,141300,314442387,1949,1948,1949,1947,1729
20230926,141200,311073197,1948,1948,1949,1944,1201
20230926,141100,308733967,1948,1944,1949,1944,973
20230926,141000,306838795,1949,1949,1950,1943,1917
20230926,140900,303103558,1949,1933,1949,1933,4995
20230926,140800,293399640,1934,1932,1934,1928,2700
20230926,140700,288180640,1932,1931,1932,1896,2107
20230926,140600,284128612,1931,1930,1933,1929,1048
20230926,140500,282103702,1930,1930,1934,1930,2735
20230926,140400,276821393,1930,1921,1930,1921,1253
20230926,140300,274405426,1920,1919,1920,1918,2289
20230926,140200,270012173,1917,1917,1917,1916,2142
20230926,140100,265906065,1916,1905,1916,1905,4709
20230926,140000,256914749,1904,1905,1905,1904,1906
20230926,135900,253283897,1905,1903,1905,1902,570
20230926,135800,252199175,1903,1903,1903,1903,586
20230926,135700,251084017,1902,1899,1902,1899,524
20230926,135600,250088136,1899,1899,1900,1899,276
20230926,135500,249563882,1899,1899,1899,1899,364
20230926,135400,248872646,1897,1899,1899,1897,354
20230926,135300,248200554,1899,1899,1899,1894,435
20230926,135200,247374999,1899,1894,1899,1894,309
20230926,135100,246788639,1894,1898,1898,1894,147
20230926,135000,246509781,1898,1892,1898,1892,136
20230926,134900,246252217,1898,1891,1898,1891,106
20230926,134800,246051127,1891,1898,1898,1891,156
20230926,134700,245755494,1898,1898,1898,1889,235
20230926,134600,245310375,1898,1893,1898,1893,221
20230926,134500,244891213,1892,1892,1894,1892,261
20230926,134400,244397131,1890,1889,1890,1889,115
20230926,134300,244179878,1889,1890,1890,1889,568
20230926,134200,243106867,1894,1894,1894,1894,0
20230926,134100,243106867,1894,1894,1894,1894,1
20230926,134000,243104973,1892,1890,1892,1890,1212
20230926,133900,240812069,1890,1888,1890,1886,13662
20230926,133800,215009986,1889,1889,1889,1889,53
20230926,133700,214909869,1890,1890,1890,1889,1315
20230926,133600,212424818,1890,1890,1890,1890,400
20230926,133500,211668818,1890,1890,1890,1890,0
20230926,133400,211668818,1890,1890,1890,1890,10
20230926,133300,211649918,1890,1890,1890,1890,7
20230926,133200,211636688,1890,1890,1890,1890,735
20230926,133100,210247538,1890,1890,1890,1890,1341
20230926,133000,207713048,1890,1890,1890,1890,0
20230926,132900,207713048,1890,1890,1890,1890,69
20230926,132800,207582638,1890,1890,1890,1890,232
20230926,132700,207144158,1890,1889,1890,1888,610
20230926,132600,205992412,1888,1888,1888,1888,0
20230926,132500,205992412,1888,1888,1888,1888,458
20230926,132400,205127708,1888,1888,1888,1888,0
20230926,132300,205127708,1888,1889,1889,1888,472
20230926,132200,204236446,1890,1890,1890,1890,1
20230926,132100,204234556,1890,1890,1890,1890,16
20230926,132000,204204316,1890,1889,1890,1889,4
20230926,131900,204196758,1890,1890,1890,1890,1
20230926,131800,204194868,1890,1890,1890,1890,8
20230926,131700,204179748,1890,1890,1890,1890,18
20230926,131600,204145728,1889,1889,1889,1889,10
20230926,131500,204126838,1890,1892,1892,1890,7826
20230926,131400,189326453,1892,1892,1892,1892,421
20230926,131300,188529921,1893,1893,1893,1893,1
20230926,131200,188528028,1893,1893,1893,1893,31
20230926,131100,188469345,1893,1893,1893,1892,1503
20230926,131000,185624762,1893,1894,1898,1893,257
20230926,130900,185137816,1892,1892,1892,1892,0
20230926,130800,185137816,1892,1892,1892,1892,0
20230926,130700,185137816,1892,1892,1892,1892,0
20230926,130600,185137816,1892,1892,1892,1892,0
20230926,130500,185137816,1892,1892,1892,1892,0
20230926,130400,185137816,1892,1897,1897,1892,5000
20230926,130300,175673126,1899,1899,1899,1899,0
20230926,130200,175673126,1899,1899,1899,1899,4
20230926,130100,175665530,1895,1895,1895,1895,0
20230926,130000,175665530,1895,1895,1895,1895,0
20230926,125900,175665530,1895,1895,1895,1895,31
20230926,125800,175606785,1895,1895,1895,1895,0
20230926,125700,175606785,1895,1895,1895,1895,80
20230926,125600,175455185,1899,1899,1899,1899,5
20230926,125500,175445690,1900,1896,1900,1896,786
20230926,125400,173954721,1895,1896,1896,1895,290
20230926,125300,173405141,1896,1896,1896,1896,16
20230926,125200,173374805,1895,1895,1895,1895,0
20230926,125100,173374805,1895,1895,1895,1895,2520
20230926,125000,168599405,1895,1895,1895,1895,520
20230926,124900,167614005,1896,1896,1896,1896,11
20230926,124800,167593149,1896,1896,1896,1896,84
20230926,124700,167433885,1896,1896,1896,1896,94
20230926,124600,167255661,1896,1896,1896,1896,423
20230926,124500,166453653,1896,1896,1896,1896,0
20230926,124400,166453653,1896,1896,1896,1896,1
20230926,124300,166451757,1900,1900,1900,1900,2
20230926,124200,166447957,1895,1895,1895,1895,10
20230926,124100,166429007,1895,1895,1895,1895,739
20230926,124000,165028602,1900,1900,1900,1900,0
20230926,123900,165028602,1900,1900,1900,1900,0
20230926,123800,165028602,1900,1900,1900,1900,0
20230926,123700,165028602,1900,1900,1900,1900,33
20230926,123600,164965902,1900,1900,1900,1900,426
20230926,123500,164156502,1895,1899,1899,1895,1122
20230926,123400,162029519,1899,1900,1900,1899,613
20230926,123300,160864896,1904,1904,1904,1904,0
20230926,123200,160864896,1904,1904,1904,1904,0
20230926,123100,160864896,1904,1904,1904,1904,0
20230926,123000,160864896,1904,1900,1904,1900,692
20230926,122900,159550088,1900,1904,1904,1900,46
20230926,122800,159462624,1904,1904,1904,1904,0
20230926,122700,159462624,1904,1904,1904,1904,0
20230926,122600,159462624,1904,1904,1904,1904,0
20230926,122500,159462624,1904,1905,1905,1904,54
20230926,122400,159359764,1905,1900,1905,1900,13
20230926,122300,159335049,1900,1900,1900,1900,70
20230926,122200,159202049,1900,1900,1900,1900,0
20230926,122100,159202049,1900,1900,1900,1900,1000
20230926,122000,157302049,1901,1901,1901,1901,2603
20230926,121900,152353746,1901,1901,1901,1901,0
20230926,121800,152353746,1901,1901,1901,1901,1500
20230926,121700,149502246,1905,1905,1905,1905,0
20230926,121600,149502246,1905,1905,1905,1905,0
20230926,121500,149502246,1905,1905,1905,1905,0
20230926,121400,149502246,1905,1905,1905,1905,679
20230926,121300,148208751,1905,1905,1905,1905,251
20230926,121200,147730596,1905,1905,1905,1905,1243
20230926,121100,145362681,1905,1905,1905,1905,1159
20230926,121000,143154786,1906,1909,1909,1906,123
20230926,120900,142920027,1909,1909,1909,1909,8
20230926,120800,142904755,1909,1909,1909,1909,0
20230926,120700,142904755,1909,1909,1909,1909,250
20230926,120600,142427505,1909,1909,1909,1909,0
20230926,120500,142427505,1909,1909,1909,1909,0
20230926,120400,142427505,1909,1909,1909,1909,0
20230926,120300,142427505,1909,1909,1909,1909,0
20230926,120200,142427505,1909,1909,1909,1909,11
20230926,120100,142406506,1909,1909,1909,1909,52
20230926,120000,142307238,1908,1908,1908,1908,0
20230926,115900,142307238,1908,1908,1908,1908,0
20230926,115800,142307238,1908,1908,1908,1908,36
20230926,115700,142238550,1909,1909,1909,1909,0
20230926,115600,142238550,1909,1909,1909,1909,0
20230926,115500,142238550,1909,1909,1909,1909,0
20230926,115400,142238550,1909,1909,1909,1909,0
20230926,115300,142238550,1909,1909,1909,1909,0
20230926,115200,142238550,1909,1909,1909,1909,104
20230926,115100,142040014,1909,1909,1909,1909,2
20230926,115000,142036196,1900,1909,1909,1900,110
20230926,114900,141827036,1905,1910,1910,1905,121
20230926,114800,141596456,1901,1901,1901,1901,0
20230926,114700,141596456,1901,1901,1901,1901,0
20230926,114600,141596456,1901,1901,1901,1901,113
20230926,114500,141381643,1901,1901,1901,1901,0
20230926,114400,141381643,1901,1901,1901,1901,39
20230926,114300,141307504,1901,1901,1901,1901,0
20230926,114200,141307504,1901,1901,1901,1901,0
20230926,114100,141307504,1901,1901,1901,1901,0
20230926,114000,141307504,1901,1901,1901,1901,0
20230926,113900,141307504,1901,1901,1901,1901,150
20230926,113800,141022354,1901,1901,1901,1892,2748
20230926,113700,135813358,1901,1901,1901,1901,466
20230926,113600,134927492,1904,1904,1904,1904,0
20230926,113500,134927492,1904,1904,1904,1904,0
20230926,113400,134927492,1904,1904,1904,1904,0
20230926,113300,134927492,1904,1904,1904,1904,0
20230926,113200,134927492,1904,1904,1904,1904,0
20230926,113100,134927492,1904,1904,1904,1904,0
20230926,113000,134927492,1904,1904,1904,1904,0
20230926,112900,134927492,1904,1904,1904,1904,0
20230926,112800,134927492,1904,1904,1904,1904,0
20230926,112700,134927492,1904,1904,1904,1904,0
20230926,112600,134927492,1904,1904,1904,1904,0
20230926,112500,134927492,1904,1904,1904,1904,106
20230926,112400,134725668,1904,1905,1905,1904,129
20230926,112300,134480041,1911,1900,1911,1900,996
20230926,112200,132577323,1900,1900,1900,1900,228
20230926,112100,132144123,1900,1896,1900,1895,1000
20230926,112000,130244632,1896,1894,1896,1894,614
20230926,111900,129081706,1894,1894,1894,1894,129
20230926,111800,128837380,1894,1895,1895,1894,1980
20230926,111700,125087259,1895,1895,1895,1895,0
20230926,111600,125087259,1895,1896,1896,1895,3830
20230926,111500,117829256,1895,1895,1895,1895,24
20230926,111400,117783776,1896,1896,1896,1896,949
20230926,111300,115984472,1896,1896,1896,1896,601
20230926,111200,114844976,1897,1897,1897,1897,311
20230926,111100,114255009,1897,1898,1898,1897,21
20230926,111000,114215166,1898,1898,1898,1898,0
20230926,110900,114215166,1898,1898,1898,1898,10
20230926,110800,114196186,1899,1898,1899,1898,153
20230926,110700,113905733,1897,1897,1897,1897,0
20230926,110600,113905733,1897,1897,1897,1897,0
20230926,110500,113905733,1897,1899,1899,1897,307
20230926,110400,113323158,1898,1899,1899,1898,66
20230926,110300,113197827,1899,1899,1899,1899,75
20230926,110200,113055402,1899,1899,1899,1899,145
20230926,110100,112780047,1899,1899,1899,1899,50
20230926,110000,112685097,1898,1898,1898,1898,0
20230926,105900,112685097,1898,1898,1898,1898,500
20230926,105800,111736097,1898,1898,1898,1898,23
20230926,105700,111692443,1899,1899,1899,1899,2
20230926,105600,111688645,1899,1899,1899,1899,0
20230926,105500,111688645,1899,1899,1899,1899,0
20230926,105400,111688645,1899,1899,1899,1899,93
20230926,105300,111512038,1899,1899,1899,1899,0
20230926,105200,111512038,1899,1899,1899,1899,0
20230926,105100,111512038,1899,1899,1899,1899,0
20230926,105000,111512038,1899,1900,1900,1899,139
20230926,104900,111248061,1911,1900,1911,1900,8
20230926,104800,111232850,1899,1898,1899,1898,148
20230926,104700,110951945,1898,1898,1898,1898,0
20230926,104600,110951945,1898,1898,1898,1898,781
20230926,104500,109469607,1898,1898,1898,1898,0
20230926,104400,109469607,1898,1911,1911,1898,128
20230926,104300,109226496,1911,1911,1911,1911,0
20230926,104200,109226496,1911,1911,1911,1911,0
20230926,104100,109226496,1911,1911,1911,1911,18
20230926,104000,109192098,1898,1899,1899,1898,1008
20230926,103900,107278706,1896,1898,1898,1896,5000
20230926,103800,97793576,1898,1898,1898,1898,1578
20230926,103700,94798532,1910,1910,1910,1910,34
20230926,103600,94733592,1912,1912,1912,1912,0
20230926,103500,94733592,1912,1912,1912,1912,15
20230926,103400,94704912,1912,1910,1912,1910,334
20230926,103300,94066336,1912,1900,1912,1900,1799
20230926,103200,90638528,1896,1900,1900,1896,6500
20230926,103100,78308434,1900,1900,1900,1900,500
20230926,103000,77358434,1900,1902,1902,1899,2836
20230926,102900,71972369,1900,1900,1900,1900,0
20230926,102800,71972369,1900,1900,1900,1900,0
20230926,102700,71972369,1900,1900,1900,1900,100
20230926,102600,71782369,1900,1900,1900,1900,60
20230926,102500,71668369,1901,1901,1901,1901,300
20230926,102400,71098069,1901,1901,1901,1901,0
20230926,102300,71098069,1901,1901,1901,1900,1504
20230926,102200,68240161,1900,1900,1900,1900,0
20230926,102100,68240161,1900,1901,1901,1900,4474
20230926,102000,59736987,1901,1905,1905,1901,2124
20230926,101900,55695987,1913,1913,1913,1913,0
20230926,101800,55695987,1913,1913,1913,1913,0
20230926,101700,55695987,1913,1913,1913,1913,0
20230926,101600,55695987,1913,1913,1913,1913,0
20230926,101500,55695987,1913,1913,1913,1913,0
20230926,101400,55695987,1913,1913,1913,1913,1
20230926,101300,55694074,1913,1913,1913,1913,2
20230926,101200,55690248,1913,1914,1914,1905,114
20230926,101100,55472173,1914,1914,1914,1914,0
20230926,101000,55472173,1914,1914,1914,1914,0
20230926,100900,55472173,1914,1914,1914,1914,0
20230926,100800,55472173,1914,1914,1914,1914,1
20230926,100700,55470259,1903,1904,1904,1903,2000
20230926,100600,51664209,1914,1914,1914,1914,5
20230926,100500,51654639,1914,1914,1914,1914,1
20230926,100400,51652725,1903,1903,1903,1903,0
20230926,100300,51652725,1903,1903,1903,1903,0
20230926,100200,51652725,1903,1903,1903,1903,0
20230926,100100,51652725,1903,1905,1905,1903,210
20230926,100000,51252869,1905,1905,1905,1905,2
20230926,095900,51249059,1905,1905,1905,1905,1
20230926,095800,51247154,1905,1906,1906,1905,902
20230926,095700,49528796,1914,1914,1914,1914,0
20230926,095600,49528796,1914,1914,1914,1914,0
20230926,095500,49528796,1914,1914,1914,1914,0
20230926,095400,49528796,1914,1914,1914,1914,1
20230926,095300,49526882,1905,1912,1912,1905,47
20230926,095200,49437046,1915,1915,1915,1915,0
20230926,095100,49437046,1915,1915,1915,1915,0
20230926,095000,49437046,1915,1915,1915,1915,0
20230926,094900,49437046,1915,1915,1915,1915,1
20230926,094800,49435131,1903,1903,1903,1903,1
20230926,094700,49433228,1905,1910,1910,1905,900
20230926,094600,47718519,1906,1910,1910,1906,697
20230926,094500,46389767,1910,1910,1910,1910,0
20230926,094400,46389767,1910,1910,1910,1910,0
20230926,094300,46389767,1910,1910,1910,1910,0
20230926,094200,46389767,1910,1910,1910,1910,91
20230926,094100,46215957,1910,1910,1910,1910,150
20230926,094000,45929457,1915,1915,1915,1915,11
20230926,093900,45908392,1915,1911,1915,1911,273
20230926,093800,45385681,1911,1911,1911,1911,2000
20230926,093700,41563681,1910,1907,1910,1907,1006
20230926,093600,39642239,1906,1907,1907,1905,2193
20230926,093500,35462550,1907,1906,1907,1906,363
20230926,093400,34770670,1906,1907,1907,1906,214
20230926,093300,34362785,1907,1911,1911,1907,67
20230926,093200,34234974,1911,1911,1911,1911,0
20230926,093100,34234974,1911,1911,1911,1911,188
20230926,093000,33875706,1911,1911,1911,1907,2020
20230926,092900,30021097,1911,1911,1911,1911,0
20230926,092800,30021097,1911,1911,1911,1911,200
20230926,092700,29638897,1911,1912,1912,1911,122
20230926,092600,29405643,1920,1912,1920,1911,201
20230926,092500,29021486,1911,1911,1911,1911,0
20230926,092400,29021486,1911,1911,1911,1911,0
20230926,092300,29021486,1911,1911,1911,1911,1
20230926,092200,29019575,1920,1920,1920,1920,2
20230926,092100,29015735,1921,1914,1921,1913,372
20230926,092000,28302383,1925,1925,1925,1925,0
20230926,091900,28302383,1925,1914,1925,1905,2006
20230926,091800,24477529,1913,1913,1914,1913,974
20230926,091700,22614266,1913,1910,1913,1905,2810
20230926,091600,17249380,1910,1909,1910,1909,359
20230926,091500,16563860,1909,1909,1909,1909,0
20230926,091400,16563860,1909,1913,1913,1909,3010
20230926,091300,10812529,1913,1917,1917,1913,210
20230926,091200,10410779,1917,1920,1920,1917,2127
20230926,091100,6329288,1920,1926,1926,1920,270
20230926,091000,5810876,1926,1926,1926,1926,10
20230926,090900,5791616,1928,1928,1928,1928,3
20230926,090800,5785832,1928,1928,1928,1928,0
20230926,090700,5785832,1928,1928,1928,1928,0
20230926,090600,5785832,1928,1928,1928,1928,1
20230926,090500,5783904,1912,1920,1920,1912,2316
20230926,090400,1347280,1928,1928,1928,1928,0
20230926,090300,1347280,1928,1920,1928,1920,9
20230926,090200,1329992,1920,1920,1928,1920,121
20230926,090100,1097274,1916,1915,1916,1915,49
20230926,090000,1003415,1915,1911,1915,1911,525