KissMeData/009270/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,184800,148410525,1275,1275,1275,1275,1026
20230913,184700,148410525,1275,1275,1275,1275,0
20230913,184600,148410525,1275,1275,1275,1275,0
20230913,184500,148410525,1275,1275,1275,1275,0
20230913,184400,148410525,1275,1275,1275,1275,0
20230913,184300,148410525,1275,1275,1275,1275,0
20230913,184200,148410525,1275,1275,1275,1275,0
20230913,184100,148410525,1275,1275,1275,1275,0
20230913,184000,148410525,1275,1275,1275,1275,0
20230913,183900,148410525,1275,1275,1275,1275,0
20230913,183800,148410525,1275,1275,1275,1275,0
20230913,183700,148410525,1275,1275,1275,1275,0
20230913,183600,148410525,1275,1275,1275,1275,0
20230913,183500,148410525,1275,1275,1275,1275,0
20230913,183400,148410525,1275,1275,1275,1275,0
20230913,183300,148410525,1275,1275,1275,1275,0
20230913,183200,148410525,1275,1275,1275,1275,0
20230913,183100,148410525,1275,1275,1275,1275,0
20230913,183000,148410525,1275,1275,1275,1275,0
20230913,182900,148410525,1275,1275,1275,1275,0
20230913,182800,148410525,1275,1275,1275,1275,0
20230913,182700,148410525,1275,1275,1275,1275,0
20230913,182600,148410525,1275,1275,1275,1275,0
20230913,182500,148410525,1275,1275,1275,1275,0
20230913,182400,148410525,1275,1275,1275,1275,0
20230913,182300,148410525,1275,1275,1275,1275,0
20230913,182200,148410525,1275,1275,1275,1275,0
20230913,182100,148410525,1275,1275,1275,1275,0
20230913,182000,148410525,1275,1275,1275,1275,0
20230913,181900,148410525,1275,1275,1275,1275,0
20230913,181800,148410525,1275,1275,1275,1275,1026
20230913,181700,148410525,1275,1275,1275,1275,0
20230913,181600,148410525,1275,1275,1275,1275,0
20230913,181500,148410525,1275,1275,1275,1275,0
20230913,181400,148410525,1275,1275,1275,1275,0
20230913,181300,148410525,1275,1275,1275,1275,0
20230913,181200,148410525,1275,1275,1275,1275,0
20230913,181100,148410525,1275,1275,1275,1275,0
20230913,181000,148410525,1275,1275,1275,1275,0
20230913,180900,148410525,1275,1275,1275,1275,0
20230913,180800,148410525,1275,1275,1275,1275,0
20230913,180700,148410525,1275,1275,1275,1275,0
20230913,180600,148410525,1275,1275,1275,1275,0
20230913,180500,148410525,1275,1275,1275,1275,0
20230913,180400,148410525,1275,1275,1275,1275,0
20230913,180300,148410525,1275,1275,1275,1275,0
20230913,180200,148410525,1275,1275,1275,1275,0
20230913,180100,148410525,1275,1275,1275,1275,0
20230913,180000,148410525,1275,1275,1275,1275,0
20230913,175900,148410525,1275,1275,1275,1275,0
20230913,175800,148410525,1275,1275,1275,1275,0
20230913,175700,148410525,1275,1275,1275,1275,0
20230913,175600,148410525,1275,1275,1275,1275,0
20230913,175500,148410525,1275,1275,1275,1275,0
20230913,175400,148410525,1275,1275,1275,1275,0
20230913,175300,148410525,1275,1275,1275,1275,0
20230913,175200,148410525,1275,1275,1275,1275,0
20230913,175100,148410525,1275,1275,1275,1275,0
20230913,175000,148410525,1275,1275,1275,1275,0
20230913,174900,148410525,1275,1275,1275,1275,0
20230913,174800,148410525,1275,1275,1275,1275,1026
20230913,174700,148410525,1275,1275,1275,1275,0
20230913,174600,148410525,1275,1275,1275,1275,0
20230913,174500,148410525,1275,1275,1275,1275,0
20230913,174400,148410525,1275,1275,1275,1275,0
20230913,174300,148410525,1275,1275,1275,1275,0
20230913,174200,148410525,1275,1275,1275,1275,0
20230913,174100,148410525,1275,1275,1275,1275,0
20230913,174000,148410525,1275,1275,1275,1275,0
20230913,173900,148410525,1275,1275,1275,1275,0
20230913,173800,148410525,1275,1275,1275,1275,0
20230913,173700,148410525,1275,1275,1275,1275,0
20230913,173600,148410525,1275,1275,1275,1275,0
20230913,173500,148410525,1275,1275,1275,1275,0
20230913,173400,148410525,1275,1275,1275,1275,0
20230913,173300,148410525,1275,1275,1275,1275,0
20230913,173200,148410525,1275,1275,1275,1275,0
20230913,173100,148410525,1275,1275,1275,1275,0
20230913,173000,148410525,1275,1275,1275,1275,0
20230913,172900,148410525,1275,1275,1275,1275,0
20230913,172800,148410525,1275,1275,1275,1275,0
20230913,172700,148410525,1275,1275,1275,1275,0
20230913,172600,148410525,1275,1275,1275,1275,0
20230913,172500,148410525,1275,1275,1275,1275,0
20230913,172400,148410525,1275,1275,1275,1275,0
20230913,172300,148410525,1275,1275,1275,1275,0
20230913,172200,148410525,1275,1275,1275,1275,0
20230913,172100,148410525,1275,1275,1275,1275,0
20230913,172000,148410525,1275,1275,1275,1275,0
20230913,171900,148410525,1275,1275,1275,1275,0
20230913,171800,148410525,1275,1275,1275,1275,1026
20230913,171700,148410525,1275,1275,1275,1275,0
20230913,171600,148410525,1275,1275,1275,1275,0
20230913,171500,148410525,1275,1275,1275,1275,0
20230913,171400,148410525,1275,1275,1275,1275,0
20230913,171300,148410525,1275,1275,1275,1275,0
20230913,171200,148410525,1275,1275,1275,1275,0
20230913,171100,148410525,1275,1275,1275,1275,0
20230913,171000,148410525,1275,1275,1275,1275,0
20230913,170900,148410525,1275,1275,1275,1275,0
20230913,170800,148410525,1275,1275,1275,1275,0
20230913,170700,148410525,1275,1275,1275,1275,0
20230913,170600,148410525,1275,1275,1275,1275,0
20230913,170500,148410525,1275,1275,1275,1275,0
20230913,170400,148410525,1275,1275,1275,1275,0
20230913,170300,148410525,1275,1275,1275,1275,0
20230913,170200,148410525,1275,1275,1275,1275,0
20230913,170100,148410525,1275,1275,1275,1275,0
20230913,170000,148410525,1275,1275,1275,1275,0
20230913,165900,148410525,1275,1275,1275,1275,0
20230913,165800,148410525,1275,1275,1275,1275,0
20230913,165700,148410525,1275,1275,1275,1275,0
20230913,165600,148410525,1275,1275,1275,1275,0
20230913,165500,148410525,1275,1275,1275,1275,0
20230913,165400,148410525,1275,1275,1275,1275,0
20230913,165300,148410525,1275,1275,1275,1275,0
20230913,165200,148410525,1275,1275,1275,1275,0
20230913,165100,148410525,1275,1275,1275,1275,0
20230913,165000,148410525,1275,1275,1275,1275,0
20230913,164900,148410525,1275,1275,1275,1275,0
20230913,164800,148410525,1275,1275,1275,1275,1026
20230913,164700,148410525,1275,1275,1275,1275,0
20230913,164600,148410525,1275,1275,1275,1275,0
20230913,164500,148410525,1275,1275,1275,1275,0
20230913,164400,148410525,1275,1275,1275,1275,0
20230913,164300,148410525,1275,1275,1275,1275,0
20230913,164200,148410525,1275,1275,1275,1275,0
20230913,164100,148410525,1275,1275,1275,1275,0
20230913,164000,148410525,1275,1275,1275,1275,0
20230913,163900,148410525,1275,1275,1275,1275,0
20230913,163800,148410525,1275,1275,1275,1275,0
20230913,163700,148410525,1275,1275,1275,1275,0
20230913,163600,148410525,1275,1275,1275,1275,0
20230913,163500,148410525,1275,1275,1275,1275,0
20230913,163400,148410525,1275,1275,1275,1275,0
20230913,163300,148410525,1275,1275,1275,1275,0
20230913,163200,148410525,1275,1275,1275,1275,0
20230913,163100,148410525,1275,1275,1275,1275,0
20230913,163000,148410525,1275,1275,1275,1275,0
20230913,162900,148410525,1275,1275,1275,1275,0
20230913,162800,148410525,1275,1275,1275,1275,0
20230913,162700,148410525,1275,1275,1275,1275,0
20230913,162600,148410525,1275,1275,1275,1275,0
20230913,162500,148410525,1275,1275,1275,1275,0
20230913,162400,148410525,1275,1275,1275,1275,0
20230913,162300,148410525,1275,1275,1275,1275,0
20230913,162200,148410525,1275,1275,1275,1275,0
20230913,162100,148410525,1275,1275,1275,1275,0
20230913,162000,148410525,1275,1275,1275,1275,0
20230913,161900,148410525,1275,1275,1275,1275,0
20230913,161800,148410525,1275,1275,1275,1275,1026
20230913,161700,148410525,1275,1275,1275,1275,0
20230913,161600,148410525,1275,1275,1275,1275,0
20230913,161500,148410525,1275,1275,1275,1275,0
20230913,161400,148410525,1275,1275,1275,1275,0
20230913,161300,148410525,1275,1275,1275,1275,0
20230913,161200,148410525,1275,1275,1275,1275,0
20230913,161100,148410525,1275,1275,1275,1275,0
20230913,161000,148410525,1275,1275,1275,1275,0
20230913,160900,148410525,1275,1275,1275,1275,0
20230913,160800,148410525,1275,1275,1275,1275,0
20230913,160700,148410525,1275,1275,1275,1275,0
20230913,160600,148410525,1275,1275,1275,1275,0
20230913,160500,148410525,1275,1275,1275,1275,0
20230913,160400,148410525,1275,1275,1275,1275,0
20230913,160300,148410525,1275,1275,1275,1275,0
20230913,160200,148410525,1275,1275,1275,1275,0
20230913,160100,148410525,1275,1275,1275,1275,0
20230913,160000,148410525,1275,1275,1275,1275,0
20230913,155900,148410525,1275,1275,1275,1275,0
20230913,155800,148410525,1275,1275,1275,1275,0
20230913,155700,148410525,1275,1275,1275,1275,0
20230913,155600,148410525,1275,1275,1275,1275,0
20230913,155500,148410525,1275,1275,1275,1275,0
20230913,155400,148410525,1275,1275,1275,1275,0
20230913,155300,148410525,1275,1275,1275,1275,0
20230913,155200,148410525,1275,1275,1275,1275,0
20230913,155100,148410525,1275,1275,1275,1275,0
20230913,155000,148410525,1275,1275,1275,1275,0
20230913,154900,148410525,1275,1275,1275,1275,0
20230913,154800,148410525,1275,1275,1275,1275,1026
20230913,154700,148410525,1275,1275,1275,1275,0
20230913,154600,148410525,1275,1275,1275,1275,0
20230913,154500,148410525,1275,1275,1275,1275,0
20230913,154400,148410525,1275,1275,1275,1275,0
20230913,154300,148410525,1275,1275,1275,1275,0
20230913,154200,148410525,1275,1275,1275,1275,0
20230913,154100,148410525,1275,1275,1275,1275,0
20230913,154000,148410525,1275,1275,1275,1275,0
20230913,153900,148410525,1275,1275,1275,1275,0
20230913,153800,148410525,1275,1275,1275,1275,0
20230913,153700,148410525,1275,1275,1275,1275,0
20230913,153600,148410525,1275,1275,1275,1275,0
20230913,153500,148410525,1275,1275,1275,1275,0
20230913,153400,148410525,1275,1275,1275,1275,0
20230913,153300,148410525,1275,1275,1275,1275,0
20230913,153200,148410525,1275,1275,1275,1275,0
20230913,153100,148410525,1275,1275,1275,1275,0
20230913,153000,148410525,1275,1275,1275,1275,1026
20230913,152900,147102375,1275,1275,1275,1275,0
20230913,152800,147102375,1275,1275,1275,1275,0
20230913,152700,147102375,1275,1275,1275,1275,0
20230913,152600,147102375,1275,1275,1275,1275,0
20230913,152500,147102375,1275,1275,1275,1275,0
20230913,152400,147102375,1275,1275,1275,1275,0
20230913,152300,147102375,1275,1275,1275,1275,0
20230913,152200,147102375,1275,1275,1275,1275,0
20230913,152100,147102375,1275,1275,1275,1275,0
20230913,152000,147102375,1275,1275,1275,1275,0
20230913,151900,147102375,1275,1275,1275,1275,16
20230913,151800,147081975,1275,1275,1275,1272,374
20230913,151700,146606138,1275,1275,1275,1272,772
20230913,151600,145622580,1275,1272,1275,1272,24
20230913,151500,145592019,1275,1272,1275,1271,6681
20230913,151400,137093586,1272,1272,1272,1272,0
20230913,151300,137093586,1272,1272,1272,1272,1
20230913,151200,137092314,1272,1272,1272,1272,107
20230913,151100,136956210,1272,1271,1272,1271,1777
20230913,151000,134697640,1270,1271,1271,1270,561
20230913,150900,133985034,1271,1271,1271,1271,0
20230913,150800,133985034,1271,1271,1271,1271,0
20230913,150700,133985034,1271,1272,1272,1271,330
20230913,150600,133565498,1272,1272,1272,1272,0
20230913,150500,133565498,1272,1272,1272,1272,0
20230913,150400,133565498,1272,1272,1272,1272,0
20230913,150300,133565498,1272,1272,1272,1272,70
20230913,150200,133476458,1270,1270,1270,1270,313
20230913,150100,133078948,1270,1271,1271,1270,1496
20230913,150000,131178085,1270,1272,1272,1270,477
20230913,145900,130571817,1272,1272,1272,1272,0
20230913,145800,130571817,1272,1272,1272,1272,93
20230913,145700,130453521,1272,1272,1272,1272,0
20230913,145600,130453521,1272,1272,1272,1272,0
20230913,145500,130453521,1272,1273,1273,1272,126
20230913,145400,130293164,1273,1273,1273,1273,33
20230913,145300,130251155,1273,1272,1273,1272,102
20230913,145200,130121410,1273,1272,1273,1272,70
20230913,145100,130032369,1272,1273,1273,1272,1235
20230913,145000,128461214,1273,1273,1273,1273,0
20230913,144900,128461214,1273,1273,1273,1273,57
20230913,144800,128388653,1273,1273,1273,1273,2
20230913,144700,128386107,1274,1274,1274,1274,8
20230913,144600,128375915,1274,1274,1274,1274,380
20230913,144500,127891795,1274,1274,1274,1274,0
20230913,144400,127891795,1274,1274,1274,1274,0
20230913,144300,127891795,1274,1274,1274,1274,0
20230913,144200,127891795,1274,1274,1274,1274,0
20230913,144100,127891795,1274,1274,1274,1274,10
20230913,144000,127879055,1276,1276,1276,1276,0
20230913,143900,127879055,1276,1276,1276,1276,0
20230913,143800,127879055,1276,1276,1276,1276,0
20230913,143700,127879055,1276,1276,1276,1276,0
20230913,143600,127879055,1276,1276,1276,1276,0
20230913,143500,127879055,1276,1276,1276,1276,1
20230913,143400,127877779,1276,1274,1276,1274,389
20230913,143300,127382191,1275,1275,1275,1275,0
20230913,143200,127382191,1275,1275,1275,1275,522
20230913,143100,126716641,1276,1276,1276,1276,60
20230913,143000,126640081,1277,1277,1277,1277,0
20230913,142900,126640081,1277,1277,1277,1277,1
20230913,142800,126638804,1276,1276,1276,1276,0
20230913,142700,126638804,1276,1276,1276,1276,90
20230913,142600,126523964,1276,1276,1276,1276,21
20230913,142500,126497168,1276,1277,1277,1276,293
20230913,142400,126123211,1278,1278,1278,1278,0
20230913,142300,126123211,1278,1278,1278,1278,0
20230913,142200,126123211,1278,1278,1278,1278,0
20230913,142100,126123211,1278,1278,1278,1278,0
20230913,142000,126123211,1278,1278,1278,1278,3
20230913,141900,126119377,1278,1277,1278,1277,1000
20230913,141800,124841477,1277,1278,1278,1277,391
20230913,141700,124342062,1279,1279,1279,1279,0
20230913,141600,124342062,1279,1279,1279,1279,0
20230913,141500,124342062,1279,1279,1279,1279,0
20230913,141400,124342062,1279,1279,1279,1279,0
20230913,141300,124342062,1279,1279,1279,1279,50
20230913,141200,124278112,1279,1279,1279,1279,3
20230913,141100,124274275,1279,1279,1279,1279,0
20230913,141000,124274275,1279,1279,1279,1279,0
20230913,140900,124274275,1279,1279,1279,1279,26
20230913,140800,124241021,1279,1279,1279,1279,10
20230913,140700,124228231,1279,1279,1279,1279,0
20230913,140600,124228231,1279,1279,1279,1279,0
20230913,140500,124228231,1279,1279,1279,1279,2
20230913,140400,124225673,1279,1279,1279,1279,0
20230913,140300,124225673,1279,1279,1279,1279,0
20230913,140200,124225673,1279,1279,1279,1279,0
20230913,140100,124225673,1279,1279,1279,1279,0
20230913,140000,124225673,1279,1279,1279,1279,1
20230913,135900,124224394,1279,1279,1279,1279,0
20230913,135800,124224394,1279,1279,1279,1279,0
20230913,135700,124224394,1279,1279,1279,1279,0
20230913,135600,124224394,1279,1279,1279,1279,0
20230913,135500,124224394,1279,1278,1279,1278,1113
20230913,135400,122800980,1278,1278,1278,1278,0
20230913,135300,122800980,1278,1278,1278,1278,0
20230913,135200,122800980,1278,1278,1278,1278,0
20230913,135100,122800980,1278,1278,1278,1278,1000
20230913,135000,121522980,1280,1280,1280,1280,0
20230913,134900,121522980,1280,1280,1280,1280,0
20230913,134800,121522980,1280,1280,1280,1280,0
20230913,134700,121522980,1280,1280,1280,1280,0
20230913,134600,121522980,1280,1280,1280,1280,0
20230913,134500,121522980,1280,1280,1280,1280,1
20230913,134400,121521700,1277,1277,1277,1277,0
20230913,134300,121521700,1277,1277,1277,1277,0
20230913,134200,121521700,1277,1276,1277,1276,548
20230913,134100,120822040,1276,1276,1276,1276,2
20230913,134000,120819488,1276,1276,1276,1276,50
20230913,133900,120755688,1276,1276,1276,1276,1
20230913,133800,120754412,1276,1276,1276,1276,0
20230913,133700,120754412,1276,1275,1276,1274,209
20230913,133600,120488142,1274,1274,1274,1274,0
20230913,133500,120488142,1274,1274,1274,1274,0
20230913,133400,120488142,1274,1274,1274,1274,0
20230913,133300,120488142,1274,1274,1274,1274,0
20230913,133200,120488142,1274,1274,1274,1274,0
20230913,133100,120488142,1274,1274,1274,1274,0
20230913,133000,120488142,1274,1274,1274,1274,0
20230913,132900,120488142,1274,1275,1275,1274,1175
20230913,132800,118990661,1276,1276,1276,1276,10
20230913,132700,118977901,1275,1275,1275,1275,0
20230913,132600,118977901,1275,1275,1275,1275,0
20230913,132500,118977901,1275,1275,1275,1275,0
20230913,132400,118977901,1275,1275,1275,1275,0
20230913,132300,118977901,1275,1275,1275,1275,559
20230913,132200,118265176,1275,1275,1275,1275,0
20230913,132100,118265176,1275,1275,1275,1275,0
20230913,132000,118265176,1275,1275,1275,1275,0
20230913,131900,118265176,1275,1275,1275,1275,0
20230913,131800,118265176,1275,1275,1275,1275,0
20230913,131700,118265176,1275,1275,1275,1275,1
20230913,131600,118263901,1275,1275,1275,1275,100
20230913,131500,118136401,1276,1276,1276,1276,0
20230913,131400,118136401,1276,1276,1276,1276,0
20230913,131300,118136401,1276,1276,1276,1276,0
20230913,131200,118136401,1276,1276,1276,1276,0
20230913,131100,118136401,1276,1276,1276,1276,0
20230913,131000,118136401,1276,1276,1276,1276,0
20230913,130900,118136401,1276,1276,1276,1276,0
20230913,130800,118136401,1276,1276,1276,1276,0
20230913,130700,118136401,1276,1276,1276,1276,0
20230913,130600,118136401,1276,1276,1276,1276,236
20230913,130500,117835265,1276,1276,1276,1276,0
20230913,130400,117835265,1276,1276,1276,1276,3
20230913,130300,117831437,1276,1276,1276,1276,1
20230913,130200,117830161,1272,1272,1272,1272,0
20230913,130100,117830161,1272,1272,1272,1272,0
20230913,130000,117830161,1272,1273,1273,1272,10
20230913,125900,117817432,1273,1275,1276,1273,400
20230913,125800,117307039,1272,1272,1272,1272,20
20230913,125700,117281599,1272,1275,1275,1272,72
20230913,125600,117189837,1275,1272,1275,1271,362
20230913,125500,116728324,1269,1275,1275,1269,12
20230913,125400,116713090,1267,1275,1275,1266,2655
20230913,125300,113348040,1265,1277,1285,1265,16035
20230913,125200,92939065,1277,1277,1277,1277,10
20230913,125100,92926295,1277,1277,1277,1277,22
20230913,125000,92898201,1276,1276,1276,1276,10
20230913,124900,92885441,1276,1279,1279,1276,3920
20230913,124800,87880339,1279,1279,1279,1279,21
20230913,124700,87853480,1279,1279,1279,1279,11
20230913,124600,87839411,1279,1279,1279,1279,11
20230913,124500,87825342,1278,1279,1279,1278,21
20230913,124400,87798493,1288,1278,1288,1278,311
20230913,124300,87401025,1278,1278,1278,1278,22
20230913,124200,87372909,1277,1277,1277,1277,10
20230913,124100,87360139,1276,1281,1290,1274,13167
20230913,124000,70527674,1281,1281,1281,1281,21
20230913,123900,70500773,1281,1281,1281,1281,11
20230913,123800,70486682,1281,1281,1281,1281,31
20230913,123700,70446971,1282,1282,1282,1282,1
20230913,123600,70445689,1281,1282,1282,1280,10010
20230913,123500,57628372,1282,1282,1282,1282,22
20230913,123400,57600168,1282,1282,1282,1282,10
20230913,123300,57587348,1282,1282,1282,1282,11
20230913,123200,57573246,1282,1282,1282,1282,21
20230913,123100,57546324,1282,1282,1282,1282,11
20230913,123000,57532222,1282,1284,1284,1280,9021
20230913,122900,45969826,1286,1286,1286,1286,22
20230913,122800,45941534,1284,1284,1284,1284,10
20230913,122700,45928694,1284,1285,1285,1284,1640
20230913,122600,43821305,1285,1285,1285,1285,10
20230913,122500,43808455,1286,1286,1286,1286,740
20230913,122400,42856815,1286,1286,1286,1286,21
20230913,122300,42829809,1286,1286,1286,1286,11
20230913,122200,42815663,1286,1286,1286,1286,21
20230913,122100,42788657,1286,1286,1286,1286,11
20230913,122000,42774511,1287,1287,1287,1287,10
20230913,121900,42761641,1286,1286,1286,1286,22
20230913,121800,42733349,1286,1289,1289,1286,12
20230913,121700,42717911,1289,1286,1289,1286,207
20230913,121600,42451650,1286,1286,1286,1286,11
20230913,121500,42437504,1287,1287,1287,1287,298
20230913,121400,42053978,1287,1287,1287,1287,251
20230913,121300,41730941,1287,1287,1287,1287,11
20230913,121200,41716784,1287,1287,1287,1287,10
20230913,121100,41703914,1287,1287,1287,1287,21
20230913,121000,41676887,1287,1287,1287,1287,11
20230913,120900,41662730,1287,1287,1287,1287,21
20230913,120800,41635703,1287,1287,1287,1287,11
20230913,120700,41621546,1287,1288,1290,1287,23
20230913,120600,41591929,1287,1288,1290,1287,110
20230913,120500,41450257,1290,1290,1290,1288,13
20230913,120400,41433509,1288,1286,1290,1286,32
20230913,120300,41392323,1290,1286,1290,1286,21
20230913,120200,41365303,1290,1290,1290,1286,32
20230913,120100,41324097,1286,1286,1286,1286,21
20230913,120000,41297091,1286,1286,1286,1286,11
20230913,115900,41282945,1286,1286,1286,1286,11
20230913,115800,41268799,1286,1286,1286,1286,21
20230913,115700,41241793,1286,1286,1286,1286,10
20230913,115600,41228933,1286,1286,1286,1286,22
20230913,115500,41200641,1286,1286,1286,1286,149
20230913,115400,41009027,1286,1286,1286,1286,11
20230913,115300,40994881,1286,1286,1286,1286,21
20230913,115200,40967875,1286,1286,1286,1286,11
20230913,115100,40953729,1286,1286,1286,1286,21
20230913,115000,40926723,1286,1286,1286,1286,11
20230913,114900,40912577,1286,1286,1286,1286,10
20230913,114800,40899717,1286,1286,1286,1286,22
20230913,114700,40871425,1286,1286,1286,1286,10
20230913,114600,40858565,1286,1286,1286,1286,11
20230913,114500,40844419,1286,1286,1286,1286,21
20230913,114400,40817413,1286,1286,1286,1286,11
20230913,114300,40803267,1286,1286,1286,1286,21
20230913,114200,40776261,1286,1286,1286,1286,11
20230913,114100,40762115,1286,1286,1286,1286,10
20230913,114000,40749255,1286,1286,1286,1286,22
20230913,113900,40720963,1297,1286,1297,1286,47
20230913,113800,40660334,1287,1287,1287,1287,22
20230913,113700,40632020,1287,1287,1287,1287,10
20230913,113600,40619150,1287,1287,1287,1287,11
20230913,113500,40604993,1287,1287,1287,1287,21
20230913,113400,40577966,1287,1287,1287,1287,11
20230913,113300,40563809,1287,1287,1287,1287,10
20230913,113200,40550939,1287,1287,1287,1287,22
20230913,113100,40522625,1287,1287,1287,1287,10
20230913,113000,40509755,1287,1287,1287,1287,21
20230913,112900,40482728,1287,1287,1287,1287,11
20230913,112800,40468571,1287,1287,1287,1287,11
20230913,112700,40454414,1287,1288,1288,1287,21
20230913,112600,40427377,1287,1287,1287,1287,11
20230913,112500,40413220,1287,1287,1287,1287,21
20230913,112400,40386193,1287,1287,1287,1287,11
20230913,112300,40372036,1287,1287,1287,1287,12
20230913,112200,40356592,1288,1288,1288,1288,19
20230913,112100,40332120,1288,1288,1288,1288,11
20230913,112000,40317952,1288,1288,1288,1288,11
20230913,111900,40303784,1288,1287,1288,1287,41
20230913,111800,40251007,1287,1287,1287,1287,11
20230913,111700,40236850,1287,1292,1292,1287,1021
20230913,111600,38921111,1293,1293,1293,1293,89
20230913,111500,38806034,1298,1293,1298,1293,144
20230913,111400,38619582,1293,1294,1298,1293,21
20230913,111300,38592414,1298,1294,1298,1294,12
20230913,111200,38576882,1298,1294,1298,1294,23
20230913,111100,38547101,1298,1293,1298,1293,23
20230913,111000,38517332,1298,1291,1298,1291,12
20230913,110900,38501833,1298,1287,1298,1287,24
20230913,110800,38470893,1287,1287,1287,1287,10
20230913,110700,38458023,1298,1286,1298,1286,12
20230913,110600,38442579,1286,1297,1297,1286,22
20230913,110500,38414265,1286,1286,1286,1286,32
20230913,110400,38373113,1286,1286,1286,1286,21
20230913,110300,38346107,1286,1286,1286,1286,11
20230913,110200,38331961,1295,1286,1295,1286,542
20230913,110100,37630161,1286,1286,1286,1286,22
20230913,110000,37601869,1286,1286,1286,1286,510
20230913,105900,36946009,1286,1286,1286,1286,22
20230913,105800,36917717,1286,1289,1289,1286,3010
20230913,105700,33044244,1288,1288,1288,1288,11
20230913,105600,33030076,1288,1288,1288,1288,21
20230913,105500,33003028,1288,1288,1288,1288,13
20230913,105400,32986284,1288,1288,1288,1288,10
20230913,105300,32973404,1288,1288,1288,1288,20
20230913,105200,32947644,1288,1288,1288,1288,29
20230913,105100,32910292,1288,1288,1288,1288,488
20230913,105000,32281748,1288,1288,1288,1288,10
20230913,104900,32268868,1288,1288,1288,1288,11
20230913,104800,32254700,1288,1288,1288,1288,21
20230913,104700,32227652,1288,1288,1288,1288,11
20230913,104600,32213484,1288,1289,1289,1288,1112
20230913,104500,30780127,1289,1289,1289,1289,319
20230913,104400,30368936,1299,1289,1299,1289,11
20230913,104300,30354747,1289,1289,1289,1289,22
20230913,104200,30326389,1299,1299,1299,1290,12
20230913,104100,30310891,1289,1289,1289,1289,11
20230913,104000,30296712,1289,1289,1289,1289,21
20230913,103900,30269643,1289,1289,1289,1289,11
20230913,103800,30255464,1289,1288,1299,1288,23
20230913,103700,30225808,1299,1288,1299,1288,13
20230913,103600,30209043,1288,1288,1288,1288,10
20230913,103500,30196163,1288,1291,1291,1288,3472
20230913,103400,25720081,1299,1295,1299,1290,7010
20230913,103300,16668201,1300,1300,1300,1300,359
20230913,103200,16201501,1300,1299,1300,1299,393
20230913,103100,15690913,1299,1299,1299,1299,0
20230913,103000,15690913,1299,1299,1299,1299,0
20230913,102900,15690913,1299,1299,1299,1299,209
20230913,102800,15419422,1294,1294,1294,1294,0
20230913,102700,15419422,1294,1298,1298,1294,1726
20230913,102600,13183409,1299,1299,1299,1299,890
20230913,102500,12027299,1300,1300,1300,1300,0
20230913,102400,12027299,1300,1300,1300,1300,0
20230913,102300,12027299,1300,1300,1300,1300,0
20230913,102200,12027299,1300,1300,1300,1300,0
20230913,102100,12027299,1300,1300,1300,1300,0
20230913,102000,12027299,1300,1300,1300,1300,1
20230913,101900,12025999,1300,1300,1300,1300,0
20230913,101800,12025999,1300,1300,1300,1300,2
20230913,101700,12023399,1300,1300,1300,1300,0
20230913,101600,12023399,1300,1300,1300,1300,0
20230913,101500,12023399,1300,1300,1300,1300,0
20230913,101400,12023399,1300,1300,1300,1300,0
20230913,101300,12023399,1300,1300,1300,1300,0
20230913,101200,12023399,1300,1300,1300,1300,3
20230913,101100,12019499,1300,1300,1300,1300,0
20230913,101000,12019499,1300,1300,1300,1300,0
20230913,100900,12019499,1300,1300,1300,1300,0
20230913,100800,12019499,1300,1300,1300,1300,0
20230913,100700,12019499,1300,1300,1300,1300,1
20230913,100600,12018199,1298,1298,1298,1298,0
20230913,100500,12018199,1298,1298,1298,1298,30
20230913,100400,11979259,1298,1298,1298,1298,0
20230913,100300,11979259,1298,1298,1298,1298,0
20230913,100200,11979259,1298,1298,1298,1298,0
20230913,100100,11979259,1298,1298,1298,1298,0
20230913,100000,11979259,1298,1298,1298,1298,0
20230913,095900,11979259,1298,1298,1298,1298,0
20230913,095800,11979259,1298,1298,1298,1298,1
20230913,095700,11977961,1300,1300,1300,1299,160
20230913,095600,11770107,1300,1300,1300,1300,0
20230913,095500,11770107,1300,1300,1300,1300,0
20230913,095400,11770107,1300,1300,1300,1300,0
20230913,095300,11770107,1300,1300,1300,1300,0
20230913,095200,11770107,1300,1300,1300,1300,0
20230913,095100,11770107,1300,1300,1300,1300,1
20230913,095000,11768807,1299,1299,1299,1299,0
20230913,094900,11768807,1299,1299,1299,1299,1
20230913,094800,11767508,1300,1300,1300,1300,0
20230913,094700,11767508,1300,1300,1300,1300,0
20230913,094600,11767508,1300,1300,1300,1300,2
20230913,094500,11764908,1300,1300,1300,1300,0
20230913,094400,11764908,1300,1300,1300,1300,10
20230913,094300,11751908,1300,1300,1300,1300,0
20230913,094200,11751908,1300,1300,1300,1300,0
20230913,094100,11751908,1300,1300,1300,1300,0
20230913,094000,11751908,1300,1300,1300,1300,0
20230913,093900,11751908,1300,1300,1300,1300,49
20230913,093800,11688208,1300,1300,1300,1300,0
20230913,093700,11688208,1300,1300,1300,1300,88
20230913,093600,11573808,1296,1300,1300,1296,8
20230913,093500,11563416,1300,1300,1300,1300,0
20230913,093400,11563416,1300,1300,1300,1300,0
20230913,093300,11563416,1300,1300,1300,1300,272
20230913,093200,11209816,1300,1300,1300,1300,3
20230913,093100,11205916,1300,1296,1300,1296,153
20230913,093000,11007576,1296,1299,1300,1296,66
20230913,092900,10921871,1300,1300,1300,1300,25
20230913,092800,10889371,1300,1300,1300,1300,0
20230913,092700,10889371,1300,1300,1300,1300,0
20230913,092600,10889371,1300,1301,1301,1300,1065
20230913,092500,9504870,1300,1300,1300,1300,266
20230913,092400,9159070,1300,1300,1300,1300,0
20230913,092300,9159070,1300,1300,1300,1300,0
20230913,092200,9159070,1300,1300,1300,1300,0
20230913,092100,9159070,1300,1300,1300,1291,1622
20230913,092000,7064167,1301,1301,1301,1301,2
20230913,091900,7061565,1302,1302,1302,1302,922
20230913,091800,5861121,1302,1302,1302,1302,0
20230913,091700,5861121,1302,1302,1302,1301,232
20230913,091600,5559058,1302,1302,1302,1302,0
20230913,091500,5559058,1302,1302,1302,1302,220
20230913,091400,5272618,1302,1302,1302,1302,0
20230913,091300,5272618,1302,1300,1302,1300,15
20230913,091200,5253103,1302,1302,1302,1302,0
20230913,091100,5253103,1302,1302,1302,1302,401
20230913,091000,4731001,1302,1302,1302,1302,1
20230913,090900,4729699,1303,1296,1303,1290,420
20230913,090800,4187173,1303,1302,1303,1302,295
20230913,090700,3802798,1303,1303,1303,1303,0
20230913,090600,3802798,1303,1297,1303,1297,27
20230913,090500,3767707,1303,1299,1303,1297,33
20230913,090400,3724869,1304,1299,1304,1299,127
20230913,090300,3559311,1299,1298,1304,1298,30
20230913,090200,3520335,1305,1299,1305,1299,33
20230913,090100,3477412,1299,1299,1299,1299,0
20230913,090000,3477412,1299,1299,1299,1298,2477