KissMeData/006200/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184400,119650762,1033,1033,1033,1033,2348
20230906,184300,119650762,1033,1033,1033,1033,0
20230906,184200,119650762,1033,1033,1033,1033,0
20230906,184100,119650762,1033,1033,1033,1033,0
20230906,184000,119650762,1033,1033,1033,1033,0
20230906,183900,119650762,1033,1033,1033,1033,0
20230906,183800,119650762,1033,1033,1033,1033,0
20230906,183700,119650762,1033,1033,1033,1033,0
20230906,183600,119650762,1033,1033,1033,1033,0
20230906,183500,119650762,1033,1033,1033,1033,0
20230906,183400,119650762,1033,1033,1033,1033,0
20230906,183300,119650762,1033,1033,1033,1033,0
20230906,183200,119650762,1033,1033,1033,1033,0
20230906,183100,119650762,1033,1033,1033,1033,0
20230906,183000,119650762,1033,1033,1033,1033,0
20230906,182900,119650762,1033,1033,1033,1033,0
20230906,182800,119650762,1033,1033,1033,1033,0
20230906,182700,119650762,1033,1033,1033,1033,0
20230906,182600,119650762,1033,1033,1033,1033,0
20230906,182500,119650762,1033,1033,1033,1033,0
20230906,182400,119650762,1033,1033,1033,1033,0
20230906,182300,119650762,1033,1033,1033,1033,0
20230906,182200,119650762,1033,1033,1033,1033,0
20230906,182100,119650762,1033,1033,1033,1033,0
20230906,182000,119650762,1033,1033,1033,1033,0
20230906,181900,119650762,1033,1033,1033,1033,0
20230906,181800,119650762,1033,1033,1033,1033,0
20230906,181700,119650762,1033,1033,1033,1033,0
20230906,181600,119650762,1033,1033,1033,1033,0
20230906,181500,119650762,1033,1033,1033,1033,0
20230906,181400,119650762,1033,1033,1033,1033,2348
20230906,181300,119650762,1033,1033,1033,1033,0
20230906,181200,119650762,1033,1033,1033,1033,0
20230906,181100,119650762,1033,1033,1033,1033,0
20230906,181000,119650762,1033,1033,1033,1033,0
20230906,180900,119650762,1033,1033,1033,1033,0
20230906,180800,119650762,1033,1033,1033,1033,0
20230906,180700,119650762,1033,1033,1033,1033,0
20230906,180600,119650762,1033,1033,1033,1033,0
20230906,180500,119650762,1033,1033,1033,1033,0
20230906,180400,119650762,1033,1033,1033,1033,0
20230906,180300,119650762,1033,1033,1033,1033,0
20230906,180200,119650762,1033,1033,1033,1033,0
20230906,180100,119650762,1033,1033,1033,1033,0
20230906,180000,119650762,1033,1033,1033,1033,0
20230906,175900,119650762,1033,1033,1033,1033,0
20230906,175800,119650762,1033,1033,1033,1033,0
20230906,175700,119650762,1033,1033,1033,1033,0
20230906,175600,119650762,1033,1033,1033,1033,0
20230906,175500,119650762,1033,1033,1033,1033,0
20230906,175400,119650762,1033,1033,1033,1033,0
20230906,175300,119650762,1033,1033,1033,1033,0
20230906,175200,119650762,1033,1033,1033,1033,0
20230906,175100,119650762,1033,1033,1033,1033,0
20230906,175000,119650762,1033,1033,1033,1033,0
20230906,174900,119650762,1033,1033,1033,1033,0
20230906,174800,119650762,1033,1033,1033,1033,0
20230906,174700,119650762,1033,1033,1033,1033,0
20230906,174600,119650762,1033,1033,1033,1033,0
20230906,174500,119650762,1033,1033,1033,1033,0
20230906,174400,119650762,1033,1033,1033,1033,2348
20230906,174300,119650762,1033,1033,1033,1033,0
20230906,174200,119650762,1033,1033,1033,1033,0
20230906,174100,119650762,1033,1033,1033,1033,0
20230906,174000,119650762,1033,1033,1033,1033,0
20230906,173900,119650762,1033,1033,1033,1033,0
20230906,173800,119650762,1033,1033,1033,1033,0
20230906,173700,119650762,1033,1033,1033,1033,0
20230906,173600,119650762,1033,1033,1033,1033,0
20230906,173500,119650762,1033,1033,1033,1033,0
20230906,173400,119650762,1033,1033,1033,1033,0
20230906,173300,119650762,1033,1033,1033,1033,0
20230906,173200,119650762,1033,1033,1033,1033,0
20230906,173100,119650762,1033,1033,1033,1033,0
20230906,173000,119650762,1033,1033,1033,1033,0
20230906,172900,119650762,1033,1033,1033,1033,0
20230906,172800,119650762,1033,1033,1033,1033,0
20230906,172700,119650762,1033,1033,1033,1033,0
20230906,172600,119650762,1033,1033,1033,1033,0
20230906,172500,119650762,1033,1033,1033,1033,0
20230906,172400,119650762,1033,1033,1033,1033,0
20230906,172300,119650762,1033,1033,1033,1033,0
20230906,172200,119650762,1033,1033,1033,1033,0
20230906,172100,119650762,1033,1033,1033,1033,0
20230906,172000,119650762,1033,1033,1033,1033,0
20230906,171900,119650762,1033,1033,1033,1033,0
20230906,171800,119650762,1033,1033,1033,1033,0
20230906,171700,119650762,1033,1033,1033,1033,0
20230906,171600,119650762,1033,1033,1033,1033,0
20230906,171500,119650762,1033,1033,1033,1033,0
20230906,171400,119650762,1033,1033,1033,1033,2348
20230906,171300,119650762,1033,1033,1033,1033,0
20230906,171200,119650762,1033,1033,1033,1033,0
20230906,171100,119650762,1033,1033,1033,1033,0
20230906,171000,119650762,1033,1033,1033,1033,0
20230906,170900,119650762,1033,1033,1033,1033,0
20230906,170800,119650762,1033,1033,1033,1033,0
20230906,170700,119650762,1033,1033,1033,1033,0
20230906,170600,119650762,1033,1033,1033,1033,0
20230906,170500,119650762,1033,1033,1033,1033,0
20230906,170400,119650762,1033,1033,1033,1033,0
20230906,170300,119650762,1033,1033,1033,1033,0
20230906,170200,119650762,1033,1033,1033,1033,0
20230906,170100,119650762,1033,1033,1033,1033,0
20230906,170000,119650762,1033,1033,1033,1033,0
20230906,165900,119650762,1033,1033,1033,1033,0
20230906,165800,119650762,1033,1033,1033,1033,0
20230906,165700,119650762,1033,1033,1033,1033,0
20230906,165600,119650762,1033,1033,1033,1033,0
20230906,165500,119650762,1033,1033,1033,1033,0
20230906,165400,119650762,1033,1033,1033,1033,0
20230906,165300,119650762,1033,1033,1033,1033,0
20230906,165200,119650762,1033,1033,1033,1033,0
20230906,165100,119650762,1033,1033,1033,1033,0
20230906,165000,119650762,1033,1033,1033,1033,0
20230906,164900,119650762,1033,1033,1033,1033,0
20230906,164800,119650762,1033,1033,1033,1033,0
20230906,164700,119650762,1033,1033,1033,1033,0
20230906,164600,119650762,1033,1033,1033,1033,0
20230906,164500,119650762,1033,1033,1033,1033,0
20230906,164400,119650762,1033,1033,1033,1033,2348
20230906,164300,119650762,1033,1033,1033,1033,0
20230906,164200,119650762,1033,1033,1033,1033,0
20230906,164100,119650762,1033,1033,1033,1033,0
20230906,164000,119650762,1033,1033,1033,1033,0
20230906,163900,119650762,1033,1033,1033,1033,0
20230906,163800,119650762,1033,1033,1033,1033,0
20230906,163700,119650762,1033,1033,1033,1033,0
20230906,163600,119650762,1033,1033,1033,1033,0
20230906,163500,119650762,1033,1033,1033,1033,0
20230906,163400,119650762,1033,1033,1033,1033,0
20230906,163300,119650762,1033,1033,1033,1033,0
20230906,163200,119650762,1033,1033,1033,1033,0
20230906,163100,119650762,1033,1033,1033,1033,0
20230906,163000,119650762,1033,1033,1033,1033,0
20230906,162900,119650762,1033,1033,1033,1033,0
20230906,162800,119650762,1033,1033,1033,1033,0
20230906,162700,119650762,1033,1033,1033,1033,0
20230906,162600,119650762,1033,1033,1033,1033,0
20230906,162500,119650762,1033,1033,1033,1033,0
20230906,162400,119650762,1033,1033,1033,1033,0
20230906,162300,119650762,1033,1033,1033,1033,0
20230906,162200,119650762,1033,1033,1033,1033,0
20230906,162100,119650762,1033,1033,1033,1033,0
20230906,162000,119650762,1033,1033,1033,1033,0
20230906,161900,119650762,1033,1033,1033,1033,0
20230906,161800,119650762,1033,1033,1033,1033,0
20230906,161700,119650762,1033,1033,1033,1033,0
20230906,161600,119650762,1033,1033,1033,1033,0
20230906,161500,119650762,1033,1033,1033,1033,0
20230906,161400,119650762,1033,1033,1033,1033,2348
20230906,161300,119650762,1033,1033,1033,1033,0
20230906,161200,119650762,1033,1033,1033,1033,0
20230906,161100,119650762,1033,1033,1033,1033,0
20230906,161000,119650762,1033,1033,1033,1033,0
20230906,160900,119650762,1033,1033,1033,1033,0
20230906,160800,119650762,1033,1033,1033,1033,0
20230906,160700,119650762,1033,1033,1033,1033,0
20230906,160600,119650762,1033,1033,1033,1033,0
20230906,160500,119650762,1033,1033,1033,1033,0
20230906,160400,119650762,1033,1033,1033,1033,0
20230906,160300,119650762,1033,1033,1033,1033,0
20230906,160200,119650762,1033,1033,1033,1033,0
20230906,160100,119650762,1033,1033,1033,1033,0
20230906,160000,119650762,1033,1033,1033,1033,0
20230906,155900,119650762,1033,1033,1033,1033,0
20230906,155800,119650762,1033,1033,1033,1033,0
20230906,155700,119650762,1033,1033,1033,1033,0
20230906,155600,119650762,1033,1033,1033,1033,0
20230906,155500,119650762,1033,1033,1033,1033,0
20230906,155400,119650762,1033,1033,1033,1033,0
20230906,155300,119650762,1033,1033,1033,1033,0
20230906,155200,119650762,1033,1033,1033,1033,0
20230906,155100,119650762,1033,1033,1033,1033,0
20230906,155000,119650762,1033,1033,1033,1033,0
20230906,154900,119650762,1033,1033,1033,1033,0
20230906,154800,119650762,1033,1033,1033,1033,0
20230906,154700,119650762,1033,1033,1033,1033,0
20230906,154600,119650762,1033,1033,1033,1033,0
20230906,154500,119650762,1033,1033,1033,1033,0
20230906,154400,119650762,1033,1033,1033,1033,2348
20230906,154300,119650762,1033,1033,1033,1033,0
20230906,154200,119650762,1033,1033,1033,1033,0
20230906,154100,119650762,1033,1033,1033,1033,0
20230906,154000,119650762,1033,1033,1033,1033,0
20230906,153900,119650762,1033,1033,1033,1033,0
20230906,153800,119650762,1033,1033,1033,1033,0
20230906,153700,119650762,1033,1033,1033,1033,0
20230906,153600,119650762,1033,1033,1033,1033,0
20230906,153500,119650762,1033,1033,1033,1033,0
20230906,153400,119650762,1033,1033,1033,1033,0
20230906,153300,119650762,1033,1033,1033,1033,0
20230906,153200,119650762,1033,1033,1033,1033,0
20230906,153100,119650762,1033,1033,1033,1033,0
20230906,153000,119650762,1033,1033,1033,1033,2348
20230906,152900,117225278,1032,1032,1032,1032,0
20230906,152800,117225278,1032,1032,1032,1032,0
20230906,152700,117225278,1032,1032,1032,1032,0
20230906,152600,117225278,1032,1032,1032,1032,0
20230906,152500,117225278,1032,1032,1032,1032,0
20230906,152400,117225278,1032,1032,1032,1032,0
20230906,152300,117225278,1032,1032,1032,1032,0
20230906,152200,117225278,1032,1032,1032,1032,0
20230906,152100,117225278,1032,1032,1032,1032,0
20230906,152000,117225278,1032,1032,1032,1032,0
20230906,151900,117225278,1032,1032,1032,1032,0
20230906,151800,117225278,1032,1032,1032,1032,0
20230906,151700,117225278,1032,1032,1032,1032,0
20230906,151600,117225278,1032,1032,1032,1032,0
20230906,151500,117225278,1032,1032,1032,1032,0
20230906,151400,117225278,1032,1032,1032,1032,0
20230906,151300,117225278,1032,1032,1032,1032,0
20230906,151200,117225278,1032,1032,1032,1032,1
20230906,151100,117224246,1032,1032,1032,1032,0
20230906,151000,117224246,1032,1032,1032,1032,1
20230906,150900,117223214,1037,1037,1037,1037,1000
20230906,150800,116186214,1037,1037,1037,1037,160
20230906,150700,116020294,1037,1037,1037,1033,573
20230906,150600,115427997,1032,1032,1032,1032,0
20230906,150500,115427997,1032,1032,1032,1032,0
20230906,150400,115427997,1032,1032,1032,1032,0
20230906,150300,115427997,1032,1032,1032,1032,0
20230906,150200,115427997,1032,1032,1032,1032,0
20230906,150100,115427997,1032,1032,1032,1032,584
20230906,150000,114825309,1032,1032,1032,1032,0
20230906,145900,114825309,1032,1032,1032,1032,0
20230906,145800,114825309,1032,1031,1032,1031,1900
20230906,145700,112865409,1031,1032,1032,1031,200
20230906,145600,112659109,1032,1032,1032,1032,54
20230906,145500,112603381,1032,1032,1032,1032,0
20230906,145400,112603381,1032,1029,1032,1029,2678
20230906,145300,109840102,1030,1030,1030,1030,20
20230906,145200,109819502,1030,1030,1030,1030,0
20230906,145100,109819502,1030,1032,1032,1030,6914
20230906,145000,102691020,1031,1035,1035,1031,60
20230906,144900,102629020,1036,1036,1036,1036,0
20230906,144800,102629020,1036,1036,1036,1036,0
20230906,144700,102629020,1036,1036,1036,1036,0
20230906,144600,102629020,1036,1036,1036,1036,0
20230906,144500,102629020,1036,1031,1036,1031,1786
20230906,144400,100787539,1032,1032,1032,1032,500
20230906,144300,100271539,1031,1033,1033,1031,1000
20230906,144200,99240433,1034,1034,1034,1034,0
20230906,144100,99240433,1034,1034,1034,1034,0
20230906,144000,99240433,1034,1034,1034,1034,8
20230906,143900,99232161,1036,1036,1036,1036,0
20230906,143800,99232161,1036,1036,1036,1036,0
20230906,143700,99232161,1036,1036,1036,1036,0
20230906,143600,99232161,1036,1036,1036,1036,0
20230906,143500,99232161,1036,1036,1036,1036,0
20230906,143400,99232161,1036,1036,1036,1036,0
20230906,143300,99232161,1036,1036,1036,1036,0
20230906,143200,99232161,1036,1036,1036,1036,2
20230906,143100,99230089,1036,1035,1037,1035,102
20230906,143000,99124401,1034,1036,1036,1034,60
20230906,142900,99062255,1035,1035,1035,1035,0
20230906,142800,99062255,1035,1035,1035,1035,322
20230906,142700,98728985,1034,1034,1034,1034,0
20230906,142600,98728985,1034,1034,1034,1034,0
20230906,142500,98728985,1034,1034,1034,1034,0
20230906,142400,98728985,1034,1034,1034,1034,0
20230906,142300,98728985,1034,1034,1034,1034,0
20230906,142200,98728985,1034,1034,1034,1034,1
20230906,142100,98727951,1034,1035,1035,1034,6
20230906,142000,98721742,1035,1035,1035,1035,60
20230906,141900,98659642,1035,1035,1035,1035,0
20230906,141800,98659642,1035,1035,1035,1035,0
20230906,141700,98659642,1035,1035,1035,1035,0
20230906,141600,98659642,1035,1031,1035,1031,278
20230906,141500,98372469,1036,1036,1036,1036,0
20230906,141400,98372469,1036,1036,1036,1036,0
20230906,141300,98372469,1036,1036,1036,1036,0
20230906,141200,98372469,1036,1036,1036,1036,0
20230906,141100,98372469,1036,1036,1036,1036,3
20230906,141000,98369361,1037,1037,1037,1037,0
20230906,140900,98369361,1037,1037,1037,1037,100
20230906,140800,98265661,1030,1030,1030,1030,0
20230906,140700,98265661,1030,1030,1030,1030,2
20230906,140600,98263601,1037,1037,1037,1037,0
20230906,140500,98263601,1037,1037,1037,1037,10
20230906,140400,98253231,1029,1029,1029,1029,0
20230906,140300,98253231,1029,1029,1029,1029,100
20230906,140200,98150331,1029,1029,1029,1029,200
20230906,140100,97944531,1029,1037,1037,1029,2650
20230906,140000,95199842,1036,1036,1036,1036,0
20230906,135900,95199842,1036,1036,1036,1036,1262
20230906,135800,93892410,1036,1036,1036,1036,322
20230906,135700,93558818,1032,1032,1032,1032,0
20230906,135600,93558818,1032,1032,1032,1032,0
20230906,135500,93558818,1032,1032,1032,1032,0
20230906,135400,93558818,1032,1032,1032,1032,0
20230906,135300,93558818,1032,1032,1032,1032,702
20230906,135200,92834354,1032,1032,1032,1032,120
20230906,135100,92710514,1032,1032,1032,1032,17
20230906,135000,92692970,1032,1032,1032,1032,61
20230906,134900,92630018,1025,1030,1030,1025,7965
20230906,134800,84455911,1030,1037,1037,1030,14597
20230906,134700,69402236,1037,1037,1037,1037,7
20230906,134600,69394977,1038,1038,1038,1038,0
20230906,134500,69394977,1038,1038,1038,1038,40
20230906,134400,69353457,1037,1038,1038,1037,1207
20230906,134300,68101792,1038,1038,1038,1038,1006
20230906,134200,67057564,1040,1040,1040,1040,0
20230906,134100,67057564,1040,1040,1040,1040,0
20230906,134000,67057564,1040,1040,1040,1040,19
20230906,133900,67037804,1040,1040,1040,1040,1
20230906,133800,67036764,1040,1040,1040,1040,0
20230906,133700,67036764,1040,1040,1040,1040,0
20230906,133600,67036764,1040,1040,1040,1040,0
20230906,133500,67036764,1040,1040,1040,1040,0
20230906,133400,67036764,1040,1040,1040,1040,0
20230906,133300,67036764,1040,1040,1040,1040,0
20230906,133200,67036764,1040,1040,1040,1040,0
20230906,133100,67036764,1040,1040,1040,1040,0
20230906,133000,67036764,1040,1040,1040,1040,0
20230906,132900,67036764,1040,1039,1040,1039,542
20230906,132800,66473306,1037,1038,1038,1037,2248
20230906,132700,64139932,1038,1039,1039,1038,360
20230906,132600,63765905,1039,1039,1039,1039,1
20230906,132500,63764866,1038,1038,1038,1038,2
20230906,132400,63762790,1039,1039,1039,1039,1
20230906,132300,63761751,1040,1040,1040,1040,48
20230906,132200,63711831,1039,1039,1039,1039,0
20230906,132100,63711831,1039,1039,1039,1039,0
20230906,132000,63711831,1039,1039,1039,1039,0
20230906,131900,63711831,1039,1039,1039,1039,2
20230906,131800,63709753,1040,1040,1040,1040,0
20230906,131700,63709753,1040,1040,1040,1040,2
20230906,131600,63707673,1042,1039,1042,1039,482
20230906,131500,63206094,1039,1039,1039,1039,0
20230906,131400,63206094,1039,1039,1039,1039,0
20230906,131300,63206094,1039,1039,1039,1039,0
20230906,131200,63206094,1039,1039,1039,1039,0
20230906,131100,63206094,1039,1039,1039,1039,0
20230906,131000,63206094,1039,1038,1039,1038,506
20230906,130900,62680860,1039,1039,1039,1039,0
20230906,130800,62680860,1039,1039,1039,1039,10
20230906,130700,62670470,1039,1039,1039,1039,0
20230906,130600,62670470,1039,1039,1039,1039,0
20230906,130500,62670470,1039,1037,1039,1037,1530
20230906,130400,61083248,1040,1040,1040,1040,6
20230906,130300,61077008,1040,1040,1040,1040,0
20230906,130200,61077008,1040,1040,1040,1040,288
20230906,130100,60777488,1040,1040,1040,1040,0
20230906,130000,60777488,1040,1040,1040,1040,1000
20230906,125900,59737488,1040,1040,1040,1040,0
20230906,125800,59737488,1040,1040,1040,1040,0
20230906,125700,59737488,1040,1040,1040,1040,500
20230906,125600,59217488,1041,1041,1041,1041,0
20230906,125500,59217488,1041,1041,1041,1041,0
20230906,125400,59217488,1041,1041,1041,1041,0
20230906,125300,59217488,1041,1041,1041,1041,0
20230906,125200,59217488,1041,1041,1041,1041,5
20230906,125100,59212283,1042,1042,1042,1042,96
20230906,125000,59112251,1037,1037,1037,1037,0
20230906,124900,59112251,1037,1037,1037,1037,0
20230906,124800,59112251,1037,1037,1037,1037,0
20230906,124700,59112251,1037,1037,1037,1037,486
20230906,124600,58608269,1042,1042,1042,1042,0
20230906,124500,58608269,1042,1042,1042,1042,0
20230906,124400,58608269,1042,1042,1042,1042,5
20230906,124300,58603059,1037,1037,1037,1037,0
20230906,124200,58603059,1037,1037,1037,1037,0
20230906,124100,58603059,1037,1037,1037,1037,0
20230906,124000,58603059,1037,1037,1037,1037,0
20230906,123900,58603059,1037,1037,1037,1037,0
20230906,123800,58603059,1037,1037,1037,1037,497
20230906,123700,58087670,1038,1038,1038,1038,1369
20230906,123600,56666648,1041,1041,1041,1041,0
20230906,123500,56666648,1041,1041,1041,1041,36
20230906,123400,56629172,1039,1041,1041,1039,114
20230906,123300,56510626,1040,1040,1040,1040,2328
20230906,123200,54089506,1039,1039,1039,1039,0
20230906,123100,54089506,1039,1039,1039,1039,4
20230906,123000,54085350,1040,1039,1040,1039,61
20230906,122900,54021951,1038,1039,1039,1038,51
20230906,122800,53969003,1039,1039,1039,1039,135
20230906,122700,53828738,1039,1039,1039,1039,0
20230906,122600,53828738,1039,1039,1039,1039,0
20230906,122500,53828738,1039,1039,1039,1039,290
20230906,122400,53527428,1041,1041,1041,1041,0
20230906,122300,53527428,1041,1041,1041,1041,0
20230906,122200,53527428,1041,1041,1041,1041,0
20230906,122100,53527428,1041,1041,1041,1041,0
20230906,122000,53527428,1041,1041,1041,1041,0
20230906,121900,53527428,1041,1041,1041,1040,22
20230906,121800,53504546,1041,1041,1041,1041,8
20230906,121700,53496218,1038,1038,1038,1038,0
20230906,121600,53496218,1038,1038,1038,1038,0
20230906,121500,53496218,1038,1038,1038,1038,0
20230906,121400,53496218,1038,1038,1038,1038,0
20230906,121300,53496218,1038,1040,1040,1038,1087
20230906,121200,52367892,1040,1040,1040,1040,0
20230906,121100,52367892,1040,1040,1040,1040,0
20230906,121000,52367892,1040,1040,1040,1040,1623
20230906,120900,50679972,1040,1040,1040,1040,0
20230906,120800,50679972,1040,1040,1040,1040,0
20230906,120700,50679972,1040,1040,1040,1040,0
20230906,120600,50679972,1040,1040,1040,1040,0
20230906,120500,50679972,1040,1040,1040,1040,60
20230906,120400,50617572,1041,1041,1041,1041,0
20230906,120300,50617572,1041,1041,1041,1041,1000
20230906,120200,49576572,1042,1042,1042,1042,0
20230906,120100,49576572,1042,1042,1042,1042,1
20230906,120000,49575530,1041,1041,1041,1041,1017
20230906,115900,48516833,1043,1043,1043,1043,0
20230906,115800,48516833,1043,1043,1043,1043,1
20230906,115700,48515790,1043,1043,1043,1043,0
20230906,115600,48515790,1043,1043,1043,1043,1
20230906,115500,48514747,1043,1043,1043,1043,1
20230906,115400,48513704,1043,1043,1043,1043,4
20230906,115300,48509532,1043,1043,1043,1043,0
20230906,115200,48509532,1043,1043,1043,1043,0
20230906,115100,48509532,1043,1043,1043,1043,0
20230906,115000,48509532,1043,1043,1043,1043,0
20230906,114900,48509532,1043,1043,1043,1043,0
20230906,114800,48509532,1043,1043,1043,1043,0
20230906,114700,48509532,1043,1043,1043,1043,10
20230906,114600,48499102,1043,1043,1043,1043,0
20230906,114500,48499102,1043,1043,1043,1043,7
20230906,114400,48491801,1041,1041,1041,1041,13
20230906,114300,48478268,1041,1041,1041,1041,0
20230906,114200,48478268,1041,1041,1041,1041,0
20230906,114100,48478268,1041,1041,1041,1041,0
20230906,114000,48478268,1041,1041,1041,1041,0
20230906,113900,48478268,1041,1041,1041,1041,1
20230906,113800,48477227,1042,1042,1042,1042,0
20230906,113700,48477227,1042,1042,1042,1042,0
20230906,113600,48477227,1042,1042,1042,1042,0
20230906,113500,48477227,1042,1042,1042,1042,0
20230906,113400,48477227,1042,1042,1042,1042,27
20230906,113300,48449093,1042,1044,1044,1042,181
20230906,113200,48260475,1042,1042,1042,1042,0
20230906,113100,48260475,1042,1042,1042,1042,0
20230906,113000,48260475,1042,1042,1042,1042,0
20230906,112900,48260475,1042,1042,1042,1042,0
20230906,112800,48260475,1042,1042,1042,1042,2172
20230906,112700,45997251,1042,1042,1042,1042,21
20230906,112600,45975369,1040,1040,1040,1040,42
20230906,112500,45931689,1042,1042,1042,1042,0
20230906,112400,45931689,1042,1038,1042,1038,1172
20230906,112300,44714850,1041,1041,1041,1039,3380
20230906,112200,41198560,1040,1040,1040,1040,0
20230906,112100,41198560,1040,1040,1040,1040,0
20230906,112000,41198560,1040,1040,1040,1040,0
20230906,111900,41198560,1040,1040,1040,1040,0
20230906,111800,41198560,1040,1040,1040,1040,0
20230906,111700,41198560,1040,1040,1040,1040,646
20230906,111600,40526720,1042,1042,1042,1042,0
20230906,111500,40526720,1042,1042,1042,1042,10
20230906,111400,40516300,1042,1042,1042,1042,0
20230906,111300,40516300,1042,1042,1042,1042,0
20230906,111200,40516300,1042,1040,1042,1040,360
20230906,111100,40141450,1041,1042,1042,1041,531
20230906,111000,39588672,1042,1044,1044,1042,74
20230906,110900,39511502,1044,1044,1044,1044,110
20230906,110800,39396662,1042,1042,1042,1042,0
20230906,110700,39396662,1042,1043,1043,1042,1138
20230906,110600,38210856,1043,1044,1044,1043,5049
20230906,110500,32941399,1046,1046,1046,1046,0
20230906,110400,32941399,1046,1046,1046,1046,106
20230906,110300,32830523,1046,1046,1046,1046,0
20230906,110200,32830523,1046,1046,1046,1046,10
20230906,110100,32820063,1046,1046,1046,1046,0
20230906,110000,32820063,1046,1046,1046,1046,5
20230906,105900,32814833,1046,1046,1046,1046,0
20230906,105800,32814833,1046,1046,1046,1046,0
20230906,105700,32814833,1046,1046,1046,1046,31
20230906,105600,32782407,1044,1044,1044,1044,0
20230906,105500,32782407,1044,1044,1044,1044,0
20230906,105400,32782407,1044,1044,1044,1044,0
20230906,105300,32782407,1044,1044,1044,1044,0
20230906,105200,32782407,1044,1044,1044,1044,0
20230906,105100,32782407,1044,1044,1044,1044,0
20230906,105000,32782407,1044,1044,1044,1044,5
20230906,104900,32777187,1046,1046,1046,1046,1
20230906,104800,32776141,1044,1044,1044,1044,0
20230906,104700,32776141,1044,1045,1045,1044,5449
20230906,104600,27083590,1045,1046,1046,1045,9
20230906,104500,27074179,1045,1045,1045,1045,221
20230906,104400,26843234,1046,1046,1046,1046,5
20230906,104300,26838004,1046,1046,1046,1046,11
20230906,104200,26826498,1046,1046,1046,1046,1
20230906,104100,26825452,1046,1046,1046,1046,29
20230906,104000,26795118,1045,1045,1045,1045,0
20230906,103900,26795118,1045,1045,1045,1045,0
20230906,103800,26795118,1045,1045,1045,1045,0
20230906,103700,26795118,1045,1045,1045,1045,1
20230906,103600,26794073,1045,1045,1045,1045,2
20230906,103500,26791983,1045,1046,1046,1045,1441
20230906,103400,25286035,1046,1046,1046,1046,55
20230906,103300,25228505,1046,1046,1046,1046,10
20230906,103200,25218045,1045,1045,1045,1045,0
20230906,103100,25218045,1045,1045,1045,1045,1462
20230906,103000,23690255,1045,1045,1045,1045,45
20230906,102900,23643230,1046,1046,1046,1046,0
20230906,102800,23643230,1046,1046,1046,1046,0
20230906,102700,23643230,1046,1046,1046,1046,0
20230906,102600,23643230,1046,1046,1046,1046,9
20230906,102500,23633816,1046,1046,1046,1046,0
20230906,102400,23633816,1046,1046,1046,1046,0
20230906,102300,23633816,1046,1046,1046,1046,0
20230906,102200,23633816,1046,1046,1046,1046,1803
20230906,102100,21747878,1046,1046,1046,1046,94
20230906,102000,21649554,1047,1047,1047,1047,0
20230906,101900,21649554,1047,1047,1047,1047,0
20230906,101800,21649554,1047,1047,1047,1047,0
20230906,101700,21649554,1047,1047,1047,1047,927
20230906,101600,20678985,1047,1047,1047,1047,73
20230906,101500,20602554,1046,1046,1046,1046,101
20230906,101400,20496908,1046,1046,1046,1046,2099
20230906,101300,18301354,1045,1045,1045,1045,0
20230906,101200,18301354,1045,1045,1045,1045,0
20230906,101100,18301354,1045,1045,1045,1045,31
20230906,101000,18268959,1045,1045,1045,1045,0
20230906,100900,18268959,1045,1046,1046,1045,746
20230906,100800,17489387,1045,1045,1045,1045,1
20230906,100700,17488342,1045,1045,1045,1045,40
20230906,100600,17446542,1045,1045,1045,1045,0
20230906,100500,17446542,1045,1045,1045,1045,3
20230906,100400,17443407,1047,1047,1047,1047,0
20230906,100300,17443407,1047,1047,1047,1047,100
20230906,100200,17338707,1046,1047,1047,1046,266
20230906,100100,17060305,1048,1048,1048,1048,0
20230906,100000,17060305,1048,1048,1048,1048,0
20230906,095900,17060305,1048,1048,1048,1048,10
20230906,095800,17049825,1048,1049,1049,1048,200
20230906,095700,16840125,1049,1049,1049,1049,10
20230906,095600,16829635,1049,1049,1049,1049,0
20230906,095500,16829635,1049,1047,1049,1047,20
20230906,095400,16808677,1049,1049,1049,1049,0
20230906,095300,16808677,1049,1050,1050,1049,151
20230906,095200,16650227,1050,1050,1050,1050,0
20230906,095100,16650227,1050,1050,1050,1050,260
20230906,095000,16377227,1050,1050,1050,1050,2130
20230906,094900,14140727,1050,1050,1050,1050,2
20230906,094800,14138627,1045,1045,1045,1045,0
20230906,094700,14138627,1045,1045,1045,1045,0
20230906,094600,14138627,1045,1045,1045,1045,5
20230906,094500,14133402,1048,1048,1048,1048,0
20230906,094400,14133402,1048,1048,1048,1048,7
20230906,094300,14126066,1048,1048,1048,1048,0
20230906,094200,14126066,1048,1047,1049,1046,285
20230906,094100,13827812,1050,1050,1050,1050,0
20230906,094000,13827812,1050,1050,1050,1050,28
20230906,093900,13798412,1050,1050,1050,1050,1
20230906,093800,13797362,1050,1050,1050,1050,0
20230906,093700,13797362,1050,1050,1050,1050,2
20230906,093600,13795262,1050,1050,1050,1050,0
20230906,093500,13795262,1050,1050,1050,1050,5
20230906,093400,13790012,1047,1047,1047,1047,105
20230906,093300,13680077,1050,1050,1050,1050,118
20230906,093200,13556177,1050,1050,1050,1050,0
20230906,093100,13556177,1050,1050,1050,1050,234
20230906,093000,13310477,1050,1050,1050,1050,350
20230906,092900,12942977,1047,1047,1047,1047,0
20230906,092800,12942977,1047,1047,1047,1047,0
20230906,092700,12942977,1047,1047,1047,1047,1
20230906,092600,12941930,1050,1050,1050,1050,1
20230906,092500,12940880,1050,1050,1050,1050,41
20230906,092400,12897830,1050,1050,1050,1050,0
20230906,092300,12897830,1050,1050,1050,1050,0
20230906,092200,12897830,1050,1045,1050,1042,4445
20230906,092100,8260911,1045,1046,1046,1045,576
20230906,092000,7658851,1045,1050,1051,1045,2677
20230906,091900,4848157,1051,1051,1051,1051,0
20230906,091800,4848157,1051,1051,1051,1051,5
20230906,091700,4842902,1051,1051,1051,1051,0
20230906,091600,4842902,1051,1051,1051,1051,1
20230906,091500,4841851,1053,1053,1053,1053,3
20230906,091400,4838692,1054,1054,1054,1054,20
20230906,091300,4817612,1054,1054,1054,1054,2
20230906,091200,4815504,1050,1054,1054,1050,192
20230906,091100,4613454,1051,1051,1051,1051,0
20230906,091000,4613454,1051,1051,1051,1051,0
20230906,090900,4613454,1051,1051,1051,1051,3
20230906,090800,4610301,1051,1051,1051,1051,0
20230906,090700,4610301,1051,1051,1051,1051,3176
20230906,090600,1272325,1051,1054,1054,1051,2
20230906,090500,1270220,1055,1055,1055,1055,0
20230906,090400,1270220,1055,1055,1055,1055,0
20230906,090300,1270220,1055,1055,1055,1055,0
20230906,090200,1270220,1055,1055,1055,1055,0
20230906,090100,1270220,1055,1055,1055,1055,0
20230906,090000,1270220,1055,1055,1055,1055,1204