KissMeData/009270/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,184700,127074032,1286,1286,1286,1286,2767
20230911,184600,127074032,1286,1286,1286,1286,0
20230911,184500,127074032,1286,1286,1286,1286,0
20230911,184400,127074032,1286,1286,1286,1286,0
20230911,184300,127074032,1286,1286,1286,1286,0
20230911,184200,127074032,1286,1286,1286,1286,0
20230911,184100,127074032,1286,1286,1286,1286,0
20230911,184000,127074032,1286,1286,1286,1286,0
20230911,183900,127074032,1286,1286,1286,1286,0
20230911,183800,127074032,1286,1286,1286,1286,0
20230911,183700,127074032,1286,1286,1286,1286,0
20230911,183600,127074032,1286,1286,1286,1286,0
20230911,183500,127074032,1286,1286,1286,1286,0
20230911,183400,127074032,1286,1286,1286,1286,0
20230911,183300,127074032,1286,1286,1286,1286,0
20230911,183200,127074032,1286,1286,1286,1286,0
20230911,183100,127074032,1286,1286,1286,1286,0
20230911,183000,127074032,1286,1286,1286,1286,0
20230911,182900,127074032,1286,1286,1286,1286,0
20230911,182800,127074032,1286,1286,1286,1286,0
20230911,182700,127074032,1286,1286,1286,1286,0
20230911,182600,127074032,1286,1286,1286,1286,0
20230911,182500,127074032,1286,1286,1286,1286,0
20230911,182400,127074032,1286,1286,1286,1286,0
20230911,182300,127074032,1286,1286,1286,1286,0
20230911,182200,127074032,1286,1286,1286,1286,0
20230911,182100,127074032,1286,1286,1286,1286,0
20230911,182000,127074032,1286,1286,1286,1286,0
20230911,181900,127074032,1286,1286,1286,1286,0
20230911,181800,127074032,1286,1286,1286,1286,0
20230911,181700,127074032,1286,1286,1286,1286,2767
20230911,181600,127074032,1286,1286,1286,1286,0
20230911,181500,127074032,1286,1286,1286,1286,0
20230911,181400,127074032,1286,1286,1286,1286,0
20230911,181300,127074032,1286,1286,1286,1286,0
20230911,181200,127074032,1286,1286,1286,1286,0
20230911,181100,127074032,1286,1286,1286,1286,0
20230911,181000,127074032,1286,1286,1286,1286,0
20230911,180900,127074032,1286,1286,1286,1286,0
20230911,180800,127074032,1286,1286,1286,1286,0
20230911,180700,127074032,1286,1286,1286,1286,0
20230911,180600,127074032,1286,1286,1286,1286,0
20230911,180500,127074032,1286,1286,1286,1286,0
20230911,180400,127074032,1286,1286,1286,1286,0
20230911,180300,127074032,1286,1286,1286,1286,0
20230911,180200,127074032,1286,1286,1286,1286,0
20230911,180100,127074032,1286,1286,1286,1286,0
20230911,180000,127074032,1286,1286,1286,1286,0
20230911,175900,127074032,1286,1286,1286,1286,0
20230911,175800,127074032,1286,1286,1286,1286,0
20230911,175700,127074032,1286,1286,1286,1286,0
20230911,175600,127074032,1286,1286,1286,1286,0
20230911,175500,127074032,1286,1286,1286,1286,0
20230911,175400,127074032,1286,1286,1286,1286,0
20230911,175300,127074032,1286,1286,1286,1286,0
20230911,175200,127074032,1286,1286,1286,1286,0
20230911,175100,127074032,1286,1286,1286,1286,0
20230911,175000,127074032,1286,1286,1286,1286,0
20230911,174900,127074032,1286,1286,1286,1286,0
20230911,174800,127074032,1286,1286,1286,1286,0
20230911,174700,127074032,1286,1286,1286,1286,2767
20230911,174600,127074032,1286,1286,1286,1286,0
20230911,174500,127074032,1286,1286,1286,1286,0
20230911,174400,127074032,1286,1286,1286,1286,0
20230911,174300,127074032,1286,1286,1286,1286,0
20230911,174200,127074032,1286,1286,1286,1286,0
20230911,174100,127074032,1286,1286,1286,1286,0
20230911,174000,127074032,1286,1286,1286,1286,0
20230911,173900,127074032,1286,1286,1286,1286,0
20230911,173800,127074032,1286,1286,1286,1286,0
20230911,173700,127074032,1286,1286,1286,1286,0
20230911,173600,127074032,1286,1286,1286,1286,0
20230911,173500,127074032,1286,1286,1286,1286,0
20230911,173400,127074032,1286,1286,1286,1286,0
20230911,173300,127074032,1286,1286,1286,1286,0
20230911,173200,127074032,1286,1286,1286,1286,0
20230911,173100,127074032,1286,1286,1286,1286,0
20230911,173000,127074032,1286,1286,1286,1286,0
20230911,172900,127074032,1286,1286,1286,1286,0
20230911,172800,127074032,1286,1286,1286,1286,0
20230911,172700,127074032,1286,1286,1286,1286,0
20230911,172600,127074032,1286,1286,1286,1286,0
20230911,172500,127074032,1286,1286,1286,1286,0
20230911,172400,127074032,1286,1286,1286,1286,0
20230911,172300,127074032,1286,1286,1286,1286,0
20230911,172200,127074032,1286,1286,1286,1286,0
20230911,172100,127074032,1286,1286,1286,1286,0
20230911,172000,127074032,1286,1286,1286,1286,0
20230911,171900,127074032,1286,1286,1286,1286,0
20230911,171800,127074032,1286,1286,1286,1286,0
20230911,171700,127074032,1286,1286,1286,1286,2767
20230911,171600,127074032,1286,1286,1286,1286,0
20230911,171500,127074032,1286,1286,1286,1286,0
20230911,171400,127074032,1286,1286,1286,1286,0
20230911,171300,127074032,1286,1286,1286,1286,0
20230911,171200,127074032,1286,1286,1286,1286,0
20230911,171100,127074032,1286,1286,1286,1286,0
20230911,171000,127074032,1286,1286,1286,1286,0
20230911,170900,127074032,1286,1286,1286,1286,0
20230911,170800,127074032,1286,1286,1286,1286,0
20230911,170700,127074032,1286,1286,1286,1286,0
20230911,170600,127074032,1286,1286,1286,1286,0
20230911,170500,127074032,1286,1286,1286,1286,0
20230911,170400,127074032,1286,1286,1286,1286,0
20230911,170300,127074032,1286,1286,1286,1286,0
20230911,170200,127074032,1286,1286,1286,1286,0
20230911,170100,127074032,1286,1286,1286,1286,0
20230911,170000,127074032,1286,1286,1286,1286,0
20230911,165900,127074032,1286,1286,1286,1286,0
20230911,165800,127074032,1286,1286,1286,1286,0
20230911,165700,127074032,1286,1286,1286,1286,0
20230911,165600,127074032,1286,1286,1286,1286,0
20230911,165500,127074032,1286,1286,1286,1286,0
20230911,165400,127074032,1286,1286,1286,1286,0
20230911,165300,127074032,1286,1286,1286,1286,0
20230911,165200,127074032,1286,1286,1286,1286,0
20230911,165100,127074032,1286,1286,1286,1286,0
20230911,165000,127074032,1286,1286,1286,1286,0
20230911,164900,127074032,1286,1286,1286,1286,0
20230911,164800,127074032,1286,1286,1286,1286,0
20230911,164700,127074032,1286,1286,1286,1286,2767
20230911,164600,127074032,1286,1286,1286,1286,0
20230911,164500,127074032,1286,1286,1286,1286,0
20230911,164400,127074032,1286,1286,1286,1286,0
20230911,164300,127074032,1286,1286,1286,1286,0
20230911,164200,127074032,1286,1286,1286,1286,0
20230911,164100,127074032,1286,1286,1286,1286,0
20230911,164000,127074032,1286,1286,1286,1286,0
20230911,163900,127074032,1286,1286,1286,1286,0
20230911,163800,127074032,1286,1286,1286,1286,0
20230911,163700,127074032,1286,1286,1286,1286,0
20230911,163600,127074032,1286,1286,1286,1286,0
20230911,163500,127074032,1286,1286,1286,1286,0
20230911,163400,127074032,1286,1286,1286,1286,0
20230911,163300,127074032,1286,1286,1286,1286,0
20230911,163200,127074032,1286,1286,1286,1286,0
20230911,163100,127074032,1286,1286,1286,1286,0
20230911,163000,127074032,1286,1286,1286,1286,0
20230911,162900,127074032,1286,1286,1286,1286,0
20230911,162800,127074032,1286,1286,1286,1286,0
20230911,162700,127074032,1286,1286,1286,1286,0
20230911,162600,127074032,1286,1286,1286,1286,0
20230911,162500,127074032,1286,1286,1286,1286,0
20230911,162400,127074032,1286,1286,1286,1286,0
20230911,162300,127074032,1286,1286,1286,1286,0
20230911,162200,127074032,1286,1286,1286,1286,0
20230911,162100,127074032,1286,1286,1286,1286,0
20230911,162000,127074032,1286,1286,1286,1286,0
20230911,161900,127074032,1286,1286,1286,1286,0
20230911,161800,127074032,1286,1286,1286,1286,0
20230911,161700,127074032,1286,1286,1286,1286,2767
20230911,161600,127074032,1286,1286,1286,1286,0
20230911,161500,127074032,1286,1286,1286,1286,0
20230911,161400,127074032,1286,1286,1286,1286,0
20230911,161300,127074032,1286,1286,1286,1286,0
20230911,161200,127074032,1286,1286,1286,1286,0
20230911,161100,127074032,1286,1286,1286,1286,0
20230911,161000,127074032,1286,1286,1286,1286,0
20230911,160900,127074032,1286,1286,1286,1286,0
20230911,160800,127074032,1286,1286,1286,1286,0
20230911,160700,127074032,1286,1286,1286,1286,0
20230911,160600,127074032,1286,1286,1286,1286,0
20230911,160500,127074032,1286,1286,1286,1286,0
20230911,160400,127074032,1286,1286,1286,1286,0
20230911,160300,127074032,1286,1286,1286,1286,0
20230911,160200,127074032,1286,1286,1286,1286,0
20230911,160100,127074032,1286,1286,1286,1286,0
20230911,160000,127074032,1286,1286,1286,1286,0
20230911,155900,127074032,1286,1286,1286,1286,0
20230911,155800,127074032,1286,1286,1286,1286,0
20230911,155700,127074032,1286,1286,1286,1286,0
20230911,155600,127074032,1286,1286,1286,1286,0
20230911,155500,127074032,1286,1286,1286,1286,0
20230911,155400,127074032,1286,1286,1286,1286,0
20230911,155300,127074032,1286,1286,1286,1286,0
20230911,155200,127074032,1286,1286,1286,1286,0
20230911,155100,127074032,1286,1286,1286,1286,0
20230911,155000,127074032,1286,1286,1286,1286,0
20230911,154900,127074032,1286,1286,1286,1286,0
20230911,154800,127074032,1286,1286,1286,1286,0
20230911,154700,127074032,1286,1286,1286,1286,2767
20230911,154600,127074032,1286,1286,1286,1286,0
20230911,154500,127074032,1286,1286,1286,1286,0
20230911,154400,127074032,1286,1286,1286,1286,0
20230911,154300,127074032,1286,1286,1286,1286,0
20230911,154200,127074032,1286,1286,1286,1286,0
20230911,154100,127074032,1286,1286,1286,1286,0
20230911,154000,127074032,1286,1286,1286,1286,0
20230911,153900,127074032,1286,1286,1286,1286,0
20230911,153800,127074032,1286,1286,1286,1286,0
20230911,153700,127074032,1286,1286,1286,1286,0
20230911,153600,127074032,1286,1286,1286,1286,0
20230911,153500,127074032,1286,1286,1286,1286,0
20230911,153400,127074032,1286,1286,1286,1286,0
20230911,153300,127074032,1286,1286,1286,1286,0
20230911,153200,127074032,1286,1286,1286,1286,0
20230911,153100,127074032,1286,1286,1286,1286,0
20230911,153000,127074032,1286,1286,1286,1286,2767
20230911,152900,123515670,1289,1289,1289,1289,0
20230911,152800,123515670,1289,1289,1289,1289,0
20230911,152700,123515670,1289,1289,1289,1289,0
20230911,152600,123515670,1289,1289,1289,1289,0
20230911,152500,123515670,1289,1289,1289,1289,0
20230911,152400,123515670,1289,1289,1289,1289,0
20230911,152300,123515670,1289,1289,1289,1289,0
20230911,152200,123515670,1289,1289,1289,1289,0
20230911,152100,123515670,1289,1289,1289,1289,0
20230911,152000,123515670,1289,1289,1289,1289,0
20230911,151900,123515670,1289,1289,1289,1289,14
20230911,151800,123497624,1289,1287,1289,1287,661
20230911,151700,122646897,1287,1287,1287,1287,0
20230911,151600,122646897,1287,1286,1287,1286,67
20230911,151500,122560685,1286,1286,1286,1286,11
20230911,151400,122546539,1287,1287,1287,1287,23
20230911,151300,122516938,1287,1287,1287,1287,0
20230911,151200,122516938,1287,1287,1287,1287,0
20230911,151100,122516938,1287,1287,1287,1287,66
20230911,151000,122431996,1287,1287,1287,1287,0
20230911,150900,122431996,1287,1287,1287,1287,0
20230911,150800,122431996,1287,1287,1287,1287,0
20230911,150700,122431996,1287,1287,1287,1287,9
20230911,150600,122420413,1287,1287,1287,1287,9
20230911,150500,122408830,1287,1287,1287,1287,17
20230911,150400,122386951,1287,1287,1287,1287,13
20230911,150300,122370220,1287,1287,1287,1287,77
20230911,150200,122271121,1287,1287,1287,1287,0
20230911,150100,122271121,1287,1287,1287,1287,6
20230911,150000,122263399,1287,1287,1287,1287,0
20230911,145900,122263399,1287,1287,1287,1287,20
20230911,145800,122237659,1287,1289,1289,1287,123
20230911,145700,122079258,1287,1287,1287,1287,0
20230911,145600,122079258,1287,1287,1287,1287,12
20230911,145500,122063814,1286,1286,1286,1286,12
20230911,145400,122048382,1289,1286,1289,1286,112
20230911,145300,121904050,1286,1286,1286,1286,0
20230911,145200,121904050,1286,1286,1286,1286,13
20230911,145100,121887332,1286,1286,1286,1286,12
20230911,145000,121871900,1286,1286,1286,1286,0
20230911,144900,121871900,1286,1286,1286,1286,12
20230911,144800,121856468,1286,1286,1286,1286,12
20230911,144700,121841036,1286,1286,1286,1286,13
20230911,144600,121824318,1290,1289,1290,1289,50
20230911,144500,121759821,1285,1285,1285,1285,12
20230911,144400,121744401,1284,1284,1284,1284,12
20230911,144300,121728993,1284,1284,1284,1284,0
20230911,144200,121728993,1284,1284,1284,1284,12
20230911,144100,121713585,1284,1284,1284,1284,13
20230911,144000,121696893,1284,1284,1284,1284,12
20230911,143900,121681485,1284,1284,1284,1284,0
20230911,143800,121681485,1284,1290,1290,1284,89
20230911,143700,121566747,1284,1284,1284,1284,12
20230911,143600,121551339,1284,1284,1284,1284,13
20230911,143500,121534647,1284,1284,1284,1284,0
20230911,143400,121534647,1284,1284,1284,1284,12
20230911,143300,121519239,1284,1284,1284,1284,12
20230911,143200,121503831,1284,1284,1284,1284,0
20230911,143100,121503831,1284,1284,1284,1284,12
20230911,143000,121488423,1284,1284,1284,1284,13
20230911,142900,121471731,1284,1284,1284,1284,12
20230911,142800,121456323,1284,1284,1284,1284,0
20230911,142700,121456323,1284,1284,1284,1284,12
20230911,142600,121440915,1284,1284,1290,1284,399
20230911,142500,120926446,1288,1288,1288,1288,1
20230911,142400,120925158,1283,1283,1283,1283,13
20230911,142300,120908479,1283,1283,1283,1283,12
20230911,142200,120893083,1283,1283,1283,1283,12
20230911,142100,120877687,1283,1283,1283,1283,0
20230911,142000,120877687,1283,1283,1283,1283,242
20230911,141900,120567201,1284,1284,1284,1284,13
20230911,141800,120550509,1284,1284,1284,1284,0
20230911,141700,120550509,1284,1284,1284,1284,12
20230911,141600,120535101,1284,1288,1288,1284,13
20230911,141500,120518405,1283,1284,1284,1283,922
20230911,141400,119335217,1283,1283,1283,1283,0
20230911,141300,119335217,1283,1283,1283,1283,13
20230911,141200,119318538,1283,1284,1284,1283,2712
20230911,141100,115838964,1284,1284,1289,1284,2018
20230911,141000,113247772,1284,1288,1289,1284,1023
20230911,140900,111934182,1285,1285,1285,1285,12
20230911,140800,111918762,1284,1284,1284,1284,13
20230911,140700,111902070,1289,1289,1289,1288,3
20230911,140600,111898204,1289,1290,1290,1284,21
20230911,140500,111871187,1290,1284,1290,1284,13
20230911,140400,111854489,1284,1284,1284,1284,12
20230911,140300,111839081,1284,1284,1284,1284,0
20230911,140200,111839081,1284,1284,1284,1284,13
20230911,140100,111822389,1284,1284,1290,1284,76
20230911,140000,111724715,1284,1284,1284,1284,0
20230911,135900,111724715,1284,1284,1284,1284,1102
20230911,135800,110309747,1284,1285,1285,1284,21
20230911,135700,110282775,1285,1285,1285,1285,17
20230911,135600,110260930,1284,1285,1285,1284,122
20230911,135500,110104161,1285,1285,1285,1285,345
20230911,135400,109660836,1285,1285,1285,1285,12
20230911,135300,109645416,1285,1285,1285,1285,0
20230911,135200,109645416,1285,1285,1285,1285,12
20230911,135100,109629996,1285,1285,1285,1285,13
20230911,135000,109613291,1285,1285,1285,1285,12
20230911,134900,109597871,1285,1285,1285,1285,0
20230911,134800,109597871,1285,1285,1285,1285,12
20230911,134700,109582451,1285,1285,1285,1285,12
20230911,134600,109567031,1285,1285,1285,1285,0
20230911,134500,109567031,1285,1285,1290,1285,27
20230911,134400,109532311,1285,1285,1285,1285,13
20230911,134300,109515606,1285,1285,1285,1285,12
20230911,134200,109500186,1290,1290,1290,1290,0
20230911,134100,109500186,1290,1285,1290,1285,13
20230911,134000,109483476,1285,1285,1285,1285,12
20230911,133900,109468056,1285,1285,1285,1285,0
20230911,133800,109468056,1285,1285,1285,1285,13
20230911,133700,109451351,1285,1285,1285,1285,12
20230911,133600,109435931,1285,1285,1285,1285,12
20230911,133500,109420511,1285,1285,1285,1285,0
20230911,133400,109420511,1285,1285,1285,1285,12
20230911,133300,109405091,1285,1285,1285,1285,13
20230911,133200,109388386,1285,1285,1285,1285,0
20230911,133100,109388386,1285,1285,1285,1285,12
20230911,133000,109372966,1285,1290,1290,1285,24
20230911,132900,109342066,1290,1285,1290,1285,18
20230911,132800,109318906,1285,1285,1285,1285,0
20230911,132700,109318906,1285,1285,1285,1285,13
20230911,132600,109302201,1285,1285,1285,1285,12
20230911,132500,109286781,1285,1285,1285,1285,12
20230911,132400,109271361,1290,1289,1290,1289,31
20230911,132300,109231398,1285,1289,1289,1285,20
20230911,132200,109205666,1289,1285,1289,1285,14
20230911,132100,109187672,1290,1285,1290,1285,25
20230911,132000,109155483,1285,1286,1286,1285,1051
20230911,131900,107804938,1285,1290,1290,1285,35
20230911,131800,107759848,1290,1285,1290,1285,13
20230911,131700,107743138,1290,1290,1290,1290,1
20230911,131600,107741848,1285,1290,1290,1285,14
20230911,131500,107723853,1284,1290,1290,1284,13
20230911,131400,107707155,1284,1284,1284,1284,10
20230911,131300,107694315,1284,1284,1284,1284,12
20230911,131200,107678907,1284,1285,1285,1284,2351
20230911,131100,104659081,1285,1285,1285,1285,13
20230911,131000,104642376,1285,1285,1285,1285,0
20230911,130900,104642376,1285,1285,1285,1285,12
20230911,130800,104626956,1285,1285,1285,1285,12
20230911,130700,104611536,1285,1285,1285,1285,0
20230911,130600,104611536,1285,1285,1285,1285,12
20230911,130500,104596116,1285,1285,1285,1285,13
20230911,130400,104579411,1285,1285,1285,1285,12
20230911,130300,104563991,1285,1285,1285,1285,0
20230911,130200,104563991,1285,1285,1285,1285,12
20230911,130100,104548571,1285,1285,1285,1285,12
20230911,130000,104533151,1290,1290,1290,1290,2
20230911,125900,104530571,1285,1289,1290,1285,3014
20230911,125800,100657517,1290,1289,1290,1289,14
20230911,125700,100639470,1290,1285,1290,1285,22
20230911,125600,100611150,1285,1285,1285,1285,0
20230911,125500,100611150,1285,1285,1285,1285,330
20230911,125400,100187100,1285,1290,1290,1285,23
20230911,125300,100157495,1290,1285,1290,1285,18
20230911,125200,100134355,1285,1287,1287,1285,1277
20230911,125100,98492255,1286,1286,1286,1286,12
20230911,125000,98476823,1286,1290,1290,1286,24
20230911,124900,98445911,1286,1286,1286,1286,0
20230911,124800,98445911,1286,1286,1286,1286,13
20230911,124700,98429193,1286,1286,1286,1286,12
20230911,124600,98413761,1286,1286,1286,1286,12
20230911,124500,98398329,1286,1286,1286,1286,0
20230911,124400,98398329,1286,1286,1286,1286,12
20230911,124300,98382897,1286,1286,1286,1286,13
20230911,124200,98366179,1286,1286,1286,1286,0
20230911,124100,98366179,1286,1286,1286,1286,12
20230911,124000,98350747,1286,1286,1286,1286,376
20230911,123900,97867211,1286,1286,1286,1286,18
20230911,123800,97844063,1286,1286,1286,1286,0
20230911,123700,97844063,1286,1286,1286,1286,22
20230911,123600,97815771,1287,1290,1290,1287,30
20230911,123500,97777080,1290,1286,1290,1286,4
20230911,123400,97771932,1286,1290,1290,1286,28
20230911,123300,97735860,1286,1286,1286,1286,17
20230911,123200,97713998,1290,1290,1290,1286,41
20230911,123100,97661160,1290,1290,1290,1290,0
20230911,123000,97661160,1290,1284,1290,1284,13
20230911,122900,97644462,1284,1284,1284,1284,14
20230911,122800,97626486,1284,1284,1284,1284,0
20230911,122700,97626486,1284,1285,1285,1284,232
20230911,122600,97328378,1285,1285,1285,1285,15
20230911,122500,97309103,1285,1285,1285,1285,12
20230911,122400,97293683,1285,1284,1285,1284,2
20230911,122300,97291114,1284,1284,1284,1284,12
20230911,122200,97275706,1290,1284,1290,1284,15
20230911,122100,97256428,1284,1284,1284,1284,13
20230911,122000,97239736,1284,1284,1284,1284,0
20230911,121900,97239736,1284,1284,1284,1284,12
20230911,121800,97224328,1284,1284,1284,1284,12
20230911,121700,97208920,1284,1284,1284,1284,0
20230911,121600,97208920,1284,1284,1284,1284,12
20230911,121500,97193512,1284,1284,1284,1284,283
20230911,121400,96830140,1284,1284,1284,1284,12
20230911,121300,96814732,1284,1284,1284,1284,5
20230911,121200,96808312,1284,1284,1284,1284,12
20230911,121100,96792904,1284,1284,1284,1284,12
20230911,121000,96777496,1284,1284,1284,1284,1
20230911,120900,96776212,1284,1284,1284,1284,13
20230911,120800,96759520,1284,1285,1285,1284,60
20230911,120700,96682432,1285,1285,1285,1285,764
20230911,120600,95700692,1285,1285,1285,1285,0
20230911,120500,95700692,1285,1285,1285,1285,12
20230911,120400,95685272,1285,1285,1285,1285,13
20230911,120300,95668567,1285,1285,1285,1285,0
20230911,120200,95668567,1285,1285,1285,1285,12
20230911,120100,95653147,1285,1285,1285,1285,12
20230911,120000,95637727,1285,1285,1285,1285,12
20230911,115900,95622307,1285,1285,1285,1285,0
20230911,115800,95622307,1285,1285,1285,1285,13
20230911,115700,95605602,1285,1285,1285,1285,12
20230911,115600,95590182,1285,1285,1285,1285,0
20230911,115500,95590182,1285,1285,1285,1285,12
20230911,115400,95574762,1286,1286,1286,1286,12
20230911,115300,95559330,1286,1286,1286,1286,18
20230911,115200,95536182,1286,1286,1286,1286,0
20230911,115100,95536182,1286,1286,1286,1286,7
20230911,115000,95527180,1286,1286,1286,1286,12
20230911,114900,95511748,1286,1286,1286,1286,12
20230911,114800,95496316,1286,1286,1286,1286,0
20230911,114700,95496316,1286,1286,1286,1286,13
20230911,114600,95479598,1285,1285,1285,1285,12
20230911,114500,95464178,1285,1285,1285,1285,0
20230911,114400,95464178,1285,1290,1290,1285,19
20230911,114300,95439728,1285,1285,1285,1285,12
20230911,114200,95424308,1285,1286,1286,1285,5013
20230911,114100,88982383,1286,1286,1286,1286,1
20230911,114000,88981097,1286,1286,1286,1286,11
20230911,113900,88966951,1286,1286,1286,1286,12
20230911,113800,88951519,1294,1287,1294,1287,2
20230911,113700,88948938,1286,1287,1287,1286,34
20230911,113600,88905192,1287,1287,1287,1287,40
20230911,113500,88853712,1294,1287,1294,1287,1012
20230911,113400,87545744,1287,1287,1287,1287,0
20230911,113300,87545744,1287,1287,1287,1287,12
20230911,113200,87530300,1286,1286,1286,1286,12
20230911,113100,87514868,1285,1286,1286,1285,5000
20230911,113000,81088646,1286,1290,1290,1286,2012
20230911,112900,78493214,1286,1288,1288,1285,7022
20230911,112800,69467903,1289,1289,1289,1289,3
20230911,112700,69464036,1288,1288,1288,1288,0
20230911,112600,69464036,1288,1288,1288,1288,19
20230911,112500,69439564,1289,1289,1289,1289,5
20230911,112400,69433119,1288,1288,1288,1288,0
20230911,112300,69433119,1288,1288,1288,1288,13
20230911,112200,69416375,1288,1288,1288,1288,23
20230911,112100,69386751,1289,1289,1289,1289,1
20230911,112000,69385462,1288,1288,1288,1288,0
20230911,111900,69385462,1288,1288,1288,1288,12
20230911,111800,69370006,1288,1288,1288,1288,16
20230911,111700,69349398,1289,1289,1289,1289,9
20230911,111600,69337797,1288,1288,1288,1288,0
20230911,111500,69337797,1288,1288,1288,1288,12
20230911,111400,69322341,1288,1288,1288,1288,12
20230911,111300,69306885,1288,1288,1288,1288,12
20230911,111200,69291429,1288,1288,1288,1288,1
20230911,111100,69290141,1287,1287,1287,1287,12
20230911,111000,69274697,1292,1287,1292,1287,14
20230911,110900,69256669,1292,1292,1292,1292,13
20230911,110800,69239873,1286,1291,1291,1286,2985
20230911,110700,65400420,1292,1292,1292,1292,10
20230911,110600,65387500,1294,1294,1294,1294,2
20230911,110500,65384912,1292,1292,1292,1292,12
20230911,110400,65369408,1294,1295,1295,1294,253
20230911,110300,65041962,1294,1294,1294,1294,12
20230911,110200,65026434,1296,1294,1296,1294,4214
20230911,110100,59570178,1292,1292,1292,1292,13
20230911,110000,59553382,1291,1293,1295,1291,1294
20230911,105900,57880244,1293,1292,1293,1292,914
20230911,105800,56699353,1291,1291,1291,1291,12
20230911,105700,56683861,1295,1295,1295,1291,14
20230911,105600,56665779,1291,1291,1291,1291,13
20230911,105500,56648996,1291,1291,1291,1291,0
20230911,105400,56648996,1291,1294,1295,1291,1100
20230911,105300,55225838,1291,1293,1293,1291,60
20230911,105200,55148282,1293,1293,1293,1293,0
20230911,105100,55148282,1293,1289,1293,1289,1412
20230911,105000,53322614,1289,1290,1290,1289,3441
20230911,104900,48883737,1288,1288,1288,1288,12
20230911,104800,48868281,1293,1293,1293,1293,12
20230911,104700,48852765,1293,1292,1293,1286,844
20230911,104600,47762388,1291,1290,1291,1286,2032
20230911,104500,45139234,1290,1289,1290,1289,3000
20230911,104400,41270234,1286,1286,1286,1286,2013
20230911,104300,38681516,1286,1286,1286,1286,12
20230911,104200,38666084,1287,1290,1290,1287,1517
20230911,104100,36709190,1287,1287,1287,1287,0
20230911,104000,36709190,1287,1288,1288,1286,770
20230911,103900,35717792,1289,1289,1289,1289,506
20230911,103800,35065558,1289,1289,1289,1289,203
20230911,103700,34803891,1289,1289,1289,1289,0
20230911,103600,34803891,1289,1290,1290,1289,15
20230911,103500,34784553,1290,1289,1290,1289,15
20230911,103400,34765215,1289,1289,1289,1289,49
20230911,103300,34702054,1289,1289,1289,1289,13
20230911,103200,34685297,1289,1289,1289,1289,12
20230911,103100,34669829,1289,1289,1289,1289,12
20230911,103000,34654361,1289,1289,1289,1289,0
20230911,102900,34654361,1289,1289,1289,1289,12
20230911,102800,34638893,1290,1289,1290,1289,31
20230911,102700,34598921,1290,1290,1290,1290,2
20230911,102600,34596341,1288,1290,1290,1288,35
20230911,102500,34551215,1288,1288,1288,1288,12
20230911,102400,34535759,1288,1290,1290,1288,14
20230911,102300,34517723,1288,1288,1288,1288,812
20230911,102200,33471867,1288,1288,1288,1288,13
20230911,102100,33455123,1290,1290,1290,1290,1000
20230911,102000,32165123,1290,1290,1290,1290,100
20230911,101900,32036123,1290,1289,1290,1289,63
20230911,101800,31954884,1289,1289,1289,1289,365
20230911,101700,31484399,1289,1289,1289,1289,0
20230911,101600,31484399,1289,1289,1289,1289,0
20230911,101500,31484399,1289,1289,1289,1289,15
20230911,101400,31465064,1289,1289,1289,1289,11
20230911,101300,31450885,1289,1289,1289,1289,12
20230911,101200,31435417,1286,1286,1286,1286,0
20230911,101100,31435417,1286,1286,1286,1286,1
20230911,101000,31434131,1289,1289,1289,1289,2000
20230911,100900,28856131,1289,1289,1289,1289,0
20230911,100800,28856131,1289,1289,1289,1289,19
20230911,100700,28831640,1289,1289,1289,1289,2
20230911,100600,28829062,1285,1285,1285,1285,0
20230911,100500,28829062,1285,1286,1286,1285,121
20230911,100400,28673574,1285,1285,1285,1285,0
20230911,100300,28673574,1285,1286,1286,1285,562
20230911,100200,27951104,1289,1289,1289,1289,500
20230911,100100,27306604,1289,1289,1289,1289,221
20230911,100000,27021735,1289,1289,1289,1289,0
20230911,095900,27021735,1289,1286,1289,1285,11
20230911,095800,27007587,1289,1286,1289,1285,1008
20230911,095700,25712201,1289,1288,1289,1285,893
20230911,095600,24562018,1288,1288,1288,1288,1000
20230911,095500,23274018,1288,1288,1288,1288,0
20230911,095400,23274018,1288,1288,1288,1288,9
20230911,095300,23262426,1288,1288,1288,1288,1
20230911,095200,23261138,1285,1285,1285,1285,1
20230911,095100,23259853,1288,1288,1288,1288,166
20230911,095000,23046045,1288,1288,1288,1288,19
20230911,094900,23021573,1288,1288,1288,1288,2
20230911,094800,23018997,1285,1285,1285,1285,1
20230911,094700,23017712,1284,1284,1284,1284,0
20230911,094600,23017712,1284,1284,1284,1284,0
20230911,094500,23017712,1284,1284,1284,1284,0
20230911,094400,23017712,1284,1284,1284,1284,0
20230911,094300,23017712,1284,1288,1288,1284,2
20230911,094200,23015140,1288,1288,1288,1288,2
20230911,094100,23012564,1288,1288,1288,1288,2
20230911,094000,23009988,1288,1288,1288,1288,1
20230911,093900,23008700,1284,1288,1288,1284,242
20230911,093800,22697670,1288,1288,1288,1287,745
20230911,093700,21738111,1283,1283,1283,1283,1
20230911,093600,21736828,1288,1282,1288,1282,1002
20230911,093500,20446258,1288,1288,1288,1288,98
20230911,093400,20320034,1288,1288,1288,1288,20
20230911,093300,20294274,1288,1288,1288,1288,974
20230911,093200,19039762,1288,1287,1288,1287,125
20230911,093100,18878885,1287,1287,1287,1287,1
20230911,093000,18877598,1287,1287,1287,1287,60
20230911,092900,18800378,1282,1282,1282,1282,0
20230911,092800,18800378,1282,1285,1285,1282,34
20230911,092700,18756691,1287,1287,1287,1287,7
20230911,092600,18747682,1287,1287,1287,1287,0
20230911,092500,18747682,1287,1287,1287,1287,1
20230911,092400,18746395,1289,1289,1289,1289,0
20230911,092300,18746395,1289,1289,1289,1289,65
20230911,092200,18662610,1280,1289,1289,1280,11
20230911,092100,18648521,1279,1290,1290,1279,10079
20230911,092000,5734055,1291,1291,1291,1291,0
20230911,091900,5734055,1291,1286,1291,1285,1637
20230911,091800,3628865,1286,1286,1286,1286,0
20230911,091700,3628865,1286,1286,1286,1286,28
20230911,091600,3592857,1286,1286,1286,1286,0
20230911,091500,3592857,1286,1286,1286,1286,347
20230911,091400,3146615,1287,1287,1287,1287,0
20230911,091300,3146615,1287,1288,1288,1287,1785
20230911,091200,849266,1291,1290,1291,1289,7
20230911,091100,840238,1291,1291,1291,1291,4
20230911,091000,835074,1291,1292,1292,1291,101
20230911,090900,704583,1292,1292,1292,1292,0
20230911,090800,704583,1292,1292,1292,1292,58
20230911,090700,629647,1293,1293,1293,1293,55
20230911,090600,558532,1293,1293,1293,1293,0
20230911,090500,558532,1293,1293,1293,1293,3
20230911,090400,554653,1287,1287,1293,1287,3
20230911,090300,550786,1293,1287,1293,1287,2
20230911,090200,548206,1293,1293,1293,1287,127
20230911,090100,384715,1293,1291,1293,1290,277
20230911,090000,27111,1291,1291,1291,1291,21