KissMeData/013000/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185300,79253113,1371,1371,1371,1371,532
20230908,185200,79253113,1371,1371,1371,1371,0
20230908,185100,79253113,1371,1371,1371,1371,0
20230908,185000,79253113,1371,1371,1371,1371,0
20230908,184900,79253113,1371,1371,1371,1371,0
20230908,184800,79253113,1371,1371,1371,1371,0
20230908,184700,79253113,1371,1371,1371,1371,0
20230908,184600,79253113,1371,1371,1371,1371,0
20230908,184500,79253113,1371,1371,1371,1371,0
20230908,184400,79253113,1371,1371,1371,1371,0
20230908,184300,79253113,1371,1371,1371,1371,0
20230908,184200,79253113,1371,1371,1371,1371,0
20230908,184100,79253113,1371,1371,1371,1371,0
20230908,184000,79253113,1371,1371,1371,1371,0
20230908,183900,79253113,1371,1371,1371,1371,0
20230908,183800,79253113,1371,1371,1371,1371,0
20230908,183700,79253113,1371,1371,1371,1371,0
20230908,183600,79253113,1371,1371,1371,1371,0
20230908,183500,79253113,1371,1371,1371,1371,0
20230908,183400,79253113,1371,1371,1371,1371,0
20230908,183300,79253113,1371,1371,1371,1371,0
20230908,183200,79253113,1371,1371,1371,1371,0
20230908,183100,79253113,1371,1371,1371,1371,0
20230908,183000,79253113,1371,1371,1371,1371,0
20230908,182900,79253113,1371,1371,1371,1371,0
20230908,182800,79253113,1371,1371,1371,1371,0
20230908,182700,79253113,1371,1371,1371,1371,0
20230908,182600,79253113,1371,1371,1371,1371,0
20230908,182500,79253113,1371,1371,1371,1371,0
20230908,182400,79253113,1371,1371,1371,1371,0
20230908,182300,79253113,1371,1371,1371,1371,532
20230908,182200,79253113,1371,1371,1371,1371,0
20230908,182100,79253113,1371,1371,1371,1371,0
20230908,182000,79253113,1371,1371,1371,1371,0
20230908,181900,79253113,1371,1371,1371,1371,0
20230908,181800,79253113,1371,1371,1371,1371,0
20230908,181700,79253113,1371,1371,1371,1371,0
20230908,181600,79253113,1371,1371,1371,1371,0
20230908,181500,79253113,1371,1371,1371,1371,0
20230908,181400,79253113,1371,1371,1371,1371,0
20230908,181300,79253113,1371,1371,1371,1371,0
20230908,181200,79253113,1371,1371,1371,1371,0
20230908,181100,79253113,1371,1371,1371,1371,0
20230908,181000,79253113,1371,1371,1371,1371,0
20230908,180900,79253113,1371,1371,1371,1371,0
20230908,180800,79253113,1371,1371,1371,1371,0
20230908,180700,79253113,1371,1371,1371,1371,0
20230908,180600,79253113,1371,1371,1371,1371,0
20230908,180500,79253113,1371,1371,1371,1371,0
20230908,180400,79253113,1371,1371,1371,1371,0
20230908,180300,79253113,1371,1371,1371,1371,0
20230908,180200,79253113,1371,1371,1371,1371,0
20230908,180100,79253113,1371,1371,1371,1371,0
20230908,180000,79253113,1371,1371,1371,1371,0
20230908,175900,79253113,1371,1371,1371,1371,0
20230908,175800,79253113,1371,1371,1371,1371,0
20230908,175700,79253113,1371,1371,1371,1371,0
20230908,175600,79253113,1371,1371,1371,1371,0
20230908,175500,79253113,1371,1371,1371,1371,0
20230908,175400,79253113,1371,1371,1371,1371,0
20230908,175300,79253113,1371,1371,1371,1371,532
20230908,175200,79253113,1371,1371,1371,1371,0
20230908,175100,79253113,1371,1371,1371,1371,0
20230908,175000,79253113,1371,1371,1371,1371,0
20230908,174900,79253113,1371,1371,1371,1371,0
20230908,174800,79253113,1371,1371,1371,1371,0
20230908,174700,79253113,1371,1371,1371,1371,0
20230908,174600,79253113,1371,1371,1371,1371,0
20230908,174500,79253113,1371,1371,1371,1371,0
20230908,174400,79253113,1371,1371,1371,1371,0
20230908,174300,79253113,1371,1371,1371,1371,0
20230908,174200,79253113,1371,1371,1371,1371,0
20230908,174100,79253113,1371,1371,1371,1371,0
20230908,174000,79253113,1371,1371,1371,1371,0
20230908,173900,79253113,1371,1371,1371,1371,0
20230908,173800,79253113,1371,1371,1371,1371,0
20230908,173700,79253113,1371,1371,1371,1371,0
20230908,173600,79253113,1371,1371,1371,1371,0
20230908,173500,79253113,1371,1371,1371,1371,0
20230908,173400,79253113,1371,1371,1371,1371,0
20230908,173300,79253113,1371,1371,1371,1371,0
20230908,173200,79253113,1371,1371,1371,1371,0
20230908,173100,79253113,1371,1371,1371,1371,0
20230908,173000,79253113,1371,1371,1371,1371,0
20230908,172900,79253113,1371,1371,1371,1371,0
20230908,172800,79253113,1371,1371,1371,1371,0
20230908,172700,79253113,1371,1371,1371,1371,0
20230908,172600,79253113,1371,1371,1371,1371,0
20230908,172500,79253113,1371,1371,1371,1371,0
20230908,172400,79253113,1371,1371,1371,1371,0
20230908,172300,79253113,1371,1371,1371,1371,532
20230908,172200,79253113,1371,1371,1371,1371,0
20230908,172100,79253113,1371,1371,1371,1371,0
20230908,172000,79253113,1371,1371,1371,1371,0
20230908,171900,79253113,1371,1371,1371,1371,0
20230908,171800,79253113,1371,1371,1371,1371,0
20230908,171700,79253113,1371,1371,1371,1371,0
20230908,171600,79253113,1371,1371,1371,1371,0
20230908,171500,79253113,1371,1371,1371,1371,0
20230908,171400,79253113,1371,1371,1371,1371,0
20230908,171300,79253113,1371,1371,1371,1371,0
20230908,171200,79253113,1371,1371,1371,1371,0
20230908,171100,79253113,1371,1371,1371,1371,0
20230908,171000,79253113,1371,1371,1371,1371,0
20230908,170900,79253113,1371,1371,1371,1371,0
20230908,170800,79253113,1371,1371,1371,1371,0
20230908,170700,79253113,1371,1371,1371,1371,0
20230908,170600,79253113,1371,1371,1371,1371,0
20230908,170500,79253113,1371,1371,1371,1371,0
20230908,170400,79253113,1371,1371,1371,1371,0
20230908,170300,79253113,1371,1371,1371,1371,0
20230908,170200,79253113,1371,1371,1371,1371,0
20230908,170100,79253113,1371,1371,1371,1371,0
20230908,170000,79253113,1371,1371,1371,1371,0
20230908,165900,79253113,1371,1371,1371,1371,0
20230908,165800,79253113,1371,1371,1371,1371,0
20230908,165700,79253113,1371,1371,1371,1371,0
20230908,165600,79253113,1371,1371,1371,1371,0
20230908,165500,79253113,1371,1371,1371,1371,0
20230908,165400,79253113,1371,1371,1371,1371,0
20230908,165300,79253113,1371,1371,1371,1371,532
20230908,165200,79253113,1371,1371,1371,1371,0
20230908,165100,79253113,1371,1371,1371,1371,0
20230908,165000,79253113,1371,1371,1371,1371,0
20230908,164900,79253113,1371,1371,1371,1371,0
20230908,164800,79253113,1371,1371,1371,1371,0
20230908,164700,79253113,1371,1371,1371,1371,0
20230908,164600,79253113,1371,1371,1371,1371,0
20230908,164500,79253113,1371,1371,1371,1371,0
20230908,164400,79253113,1371,1371,1371,1371,0
20230908,164300,79253113,1371,1371,1371,1371,0
20230908,164200,79253113,1371,1371,1371,1371,0
20230908,164100,79253113,1371,1371,1371,1371,0
20230908,164000,79253113,1371,1371,1371,1371,0
20230908,163900,79253113,1371,1371,1371,1371,0
20230908,163800,79253113,1371,1371,1371,1371,0
20230908,163700,79253113,1371,1371,1371,1371,0
20230908,163600,79253113,1371,1371,1371,1371,0
20230908,163500,79253113,1371,1371,1371,1371,0
20230908,163400,79253113,1371,1371,1371,1371,0
20230908,163300,79253113,1371,1371,1371,1371,0
20230908,163200,79253113,1371,1371,1371,1371,0
20230908,163100,79253113,1371,1371,1371,1371,0
20230908,163000,79253113,1371,1371,1371,1371,0
20230908,162900,79253113,1371,1371,1371,1371,0
20230908,162800,79253113,1371,1371,1371,1371,0
20230908,162700,79253113,1371,1371,1371,1371,0
20230908,162600,79253113,1371,1371,1371,1371,0
20230908,162500,79253113,1371,1371,1371,1371,0
20230908,162400,79253113,1371,1371,1371,1371,0
20230908,162300,79253113,1371,1371,1371,1371,532
20230908,162200,79253113,1371,1371,1371,1371,0
20230908,162100,79253113,1371,1371,1371,1371,0
20230908,162000,79253113,1371,1371,1371,1371,0
20230908,161900,79253113,1371,1371,1371,1371,0
20230908,161800,79253113,1371,1371,1371,1371,0
20230908,161700,79253113,1371,1371,1371,1371,0
20230908,161600,79253113,1371,1371,1371,1371,0
20230908,161500,79253113,1371,1371,1371,1371,0
20230908,161400,79253113,1371,1371,1371,1371,0
20230908,161300,79253113,1371,1371,1371,1371,0
20230908,161200,79253113,1371,1371,1371,1371,0
20230908,161100,79253113,1371,1371,1371,1371,0
20230908,161000,79253113,1371,1371,1371,1371,0
20230908,160900,79253113,1371,1371,1371,1371,0
20230908,160800,79253113,1371,1371,1371,1371,0
20230908,160700,79253113,1371,1371,1371,1371,0
20230908,160600,79253113,1371,1371,1371,1371,0
20230908,160500,79253113,1371,1371,1371,1371,0
20230908,160400,79253113,1371,1371,1371,1371,0
20230908,160300,79253113,1371,1371,1371,1371,0
20230908,160200,79253113,1371,1371,1371,1371,0
20230908,160100,79253113,1371,1371,1371,1371,0
20230908,160000,79253113,1371,1371,1371,1371,0
20230908,155900,79253113,1371,1371,1371,1371,0
20230908,155800,79253113,1371,1371,1371,1371,0
20230908,155700,79253113,1371,1371,1371,1371,0
20230908,155600,79253113,1371,1371,1371,1371,0
20230908,155500,79253113,1371,1371,1371,1371,0
20230908,155400,79253113,1371,1371,1371,1371,0
20230908,155300,79253113,1371,1371,1371,1371,532
20230908,155200,79253113,1371,1371,1371,1371,0
20230908,155100,79253113,1371,1371,1371,1371,0
20230908,155000,79253113,1371,1371,1371,1371,0
20230908,154900,79253113,1371,1371,1371,1371,0
20230908,154800,79253113,1371,1371,1371,1371,0
20230908,154700,79253113,1371,1371,1371,1371,0
20230908,154600,79253113,1371,1371,1371,1371,0
20230908,154500,79253113,1371,1371,1371,1371,0
20230908,154400,79253113,1371,1371,1371,1371,0
20230908,154300,79253113,1371,1371,1371,1371,0
20230908,154200,79253113,1371,1371,1371,1371,0
20230908,154100,79253113,1371,1371,1371,1371,0
20230908,154000,79253113,1371,1371,1371,1371,0
20230908,153900,79253113,1371,1371,1371,1371,0
20230908,153800,79253113,1371,1371,1371,1371,0
20230908,153700,79253113,1371,1371,1371,1371,0
20230908,153600,79253113,1371,1371,1371,1371,0
20230908,153500,79253113,1371,1371,1371,1371,0
20230908,153400,79253113,1371,1371,1371,1371,0
20230908,153300,79253113,1371,1371,1371,1371,0
20230908,153200,79253113,1371,1371,1371,1371,0
20230908,153100,79253113,1371,1371,1371,1371,0
20230908,153000,79253113,1371,1371,1371,1371,532
20230908,152900,78523741,1371,1371,1371,1371,0
20230908,152800,78523741,1371,1371,1371,1371,0
20230908,152700,78523741,1371,1371,1371,1371,0
20230908,152600,78523741,1371,1371,1371,1371,0
20230908,152500,78523741,1371,1371,1371,1371,0
20230908,152400,78523741,1371,1371,1371,1371,0
20230908,152300,78523741,1371,1371,1371,1371,0
20230908,152200,78523741,1371,1371,1371,1371,0
20230908,152100,78523741,1371,1371,1371,1371,0
20230908,152000,78523741,1371,1371,1371,1371,0
20230908,151900,78523741,1371,1369,1371,1369,25
20230908,151800,78489484,1359,1370,1370,1359,25
20230908,151700,78455245,1371,1371,1371,1371,24
20230908,151600,78422341,1371,1371,1371,1371,24
20230908,151500,78389437,1371,1371,1371,1371,24
20230908,151400,78356533,1371,1371,1371,1371,24
20230908,151300,78323629,1371,1370,1371,1370,24
20230908,151200,78290736,1359,1371,1371,1359,25
20230908,151100,78256473,1371,1371,1371,1371,24
20230908,151000,78223569,1371,1370,1371,1370,24
20230908,150900,78190667,1371,1371,1371,1371,24
20230908,150800,78157763,1371,1360,1371,1360,122
20230908,150700,77991579,1371,1370,1371,1370,44
20230908,150600,77931274,1370,1357,1370,1357,58
20230908,150500,77852187,1357,1361,1361,1350,173
20230908,150400,77616996,1371,1371,1371,1371,24
20230908,150300,77584092,1371,1371,1373,1371,332
20230908,150200,77128829,1371,1371,1371,1371,25
20230908,150100,77094554,1370,1356,1370,1343,444
20230908,150000,76497551,1369,1356,1369,1355,413
20230908,145900,75936667,1370,1366,1370,1366,26
20230908,145800,75901052,1370,1367,1370,1367,24
20230908,145700,75868178,1370,1369,1370,1368,29
20230908,145600,75828454,1369,1369,1369,1369,24
20230908,145500,75795598,1369,1368,1369,1368,44
20230908,145400,75735382,1369,1360,1369,1360,114
20230908,145300,75580109,1370,1359,1370,1357,41
20230908,145200,75523997,1372,1371,1372,1371,34
20230908,145100,75477362,1371,1366,1371,1366,58
20230908,145000,75397958,1366,1355,1366,1355,38
20230908,144900,75346233,1355,1354,1355,1354,24
20230908,144800,75313717,1354,1353,1354,1353,69
20230908,144700,75220328,1363,1351,1363,1351,1374
20230908,144600,73363594,1351,1351,1351,1351,420
20230908,144500,72796174,1351,1346,1351,1346,78
20230908,144400,72690866,1346,1345,1346,1345,15
20230908,144300,72670690,1345,1345,1345,1345,25
20230908,144200,72637065,1344,1344,1344,1344,9
20230908,144100,72624969,1343,1350,1351,1343,246
20230908,144000,72292726,1343,1343,1343,1343,0
20230908,143900,72292726,1343,1343,1343,1343,0
20230908,143800,72292726,1343,1343,1343,1343,1452
20230908,143700,70342690,1343,1343,1343,1343,24
20230908,143600,70310458,1343,1343,1343,1343,23
20230908,143500,70279569,1343,1343,1343,1343,0
20230908,143400,70279569,1343,1343,1343,1343,0
20230908,143300,70279569,1343,1343,1343,1343,0
20230908,143200,70279569,1343,1343,1343,1343,10
20230908,143100,70266139,1343,1343,1343,1343,10
20230908,143000,70252709,1341,1341,1341,1341,39
20230908,142900,70200410,1340,1340,1341,1340,1174
20230908,142800,68627153,1337,1337,1337,1337,0
20230908,142700,68627153,1337,1337,1337,1337,0
20230908,142600,68627153,1337,1337,1337,1337,0
20230908,142500,68627153,1337,1337,1337,1337,50
20230908,142400,68560303,1337,1338,1338,1337,1073
20230908,142300,67125499,1340,1340,1340,1340,47
20230908,142200,67062519,1340,1340,1340,1340,57
20230908,142100,66986139,1341,1341,1341,1341,0
20230908,142000,66986139,1341,1341,1341,1341,0
20230908,141900,66986139,1341,1341,1341,1341,30
20230908,141800,66945909,1341,1341,1341,1341,3
20230908,141700,66941886,1337,1337,1337,1337,0
20230908,141600,66941886,1337,1337,1337,1337,107
20230908,141500,66798827,1337,1340,1340,1337,168
20230908,141400,66574103,1340,1340,1341,1337,286
20230908,141300,66191034,1341,1341,1341,1340,203
20230908,141200,65918895,1351,1342,1351,1341,178
20230908,141100,65679937,1342,1342,1351,1341,183
20230908,141000,65434350,1342,1344,1344,1342,221
20230908,140900,65137415,1344,1344,1344,1344,84
20230908,140800,65024519,1344,1344,1344,1344,70
20230908,140700,64930439,1344,1344,1344,1344,70
20230908,140600,64836359,1344,1344,1344,1344,70
20230908,140500,64742279,1344,1351,1351,1344,3041
20230908,140400,60636860,1351,1351,1351,1351,403
20230908,140300,60092407,1351,1351,1351,1351,74
20230908,140200,59992433,1351,1351,1351,1351,75
20230908,140100,59891108,1351,1352,1352,1351,76
20230908,140000,59788431,1351,1351,1351,1351,82
20230908,135900,59677649,1351,1352,1352,1351,244
20230908,135800,59347810,1352,1351,1354,1351,119
20230908,135700,59186899,1351,1351,1354,1351,78
20230908,135600,59081512,1351,1351,1351,1351,82
20230908,135500,58970730,1351,1351,1351,1351,82
20230908,135400,58859948,1351,1351,1351,1351,346
20230908,135300,58392502,1351,1351,1351,1351,123
20230908,135200,58226329,1351,1352,1354,1351,2220
20230908,135100,55224995,1352,1352,1354,1352,85
20230908,135000,55110071,1352,1351,1352,1351,82
20230908,134900,54999267,1351,1351,1351,1351,82
20230908,134800,54888485,1351,1351,1351,1351,82
20230908,134700,54777703,1351,1351,1355,1351,93
20230908,134600,54652048,1351,1351,1351,1351,90
20230908,134500,54530458,1351,1351,1351,1351,97
20230908,134400,54399411,1351,1351,1351,1351,81
20230908,134300,54289980,1351,1351,1351,1351,35
20230908,134200,54242695,1351,1351,1351,1351,35
20230908,134100,54195410,1351,1351,1351,1351,56
20230908,134000,54119754,1351,1351,1351,1351,56
20230908,133900,54044098,1351,1351,1360,1351,58
20230908,133800,53965724,1358,1352,1358,1351,15
20230908,133700,53945442,1359,1359,1359,1359,1
20230908,133600,53944083,1352,1352,1352,1352,0
20230908,133500,53944083,1352,1352,1352,1352,0
20230908,133400,53944083,1352,1352,1352,1352,0
20230908,133300,53944083,1352,1352,1352,1352,0
20230908,133200,53944083,1352,1352,1352,1352,0
20230908,133100,53944083,1352,1352,1352,1352,0
20230908,133000,53944083,1352,1352,1352,1352,0
20230908,132900,53944083,1352,1352,1352,1352,0
20230908,132800,53944083,1352,1352,1352,1352,0
20230908,132700,53944083,1352,1352,1352,1351,37
20230908,132600,53894060,1352,1352,1352,1352,191
20230908,132500,53635828,1352,1351,1352,1351,37
20230908,132400,53585836,1352,1352,1352,1351,1645
20230908,132300,51362008,1352,1352,1352,1352,0
20230908,132200,51362008,1352,1352,1352,1352,0
20230908,132100,51362008,1352,1352,1352,1352,1
20230908,132000,51360656,1352,1352,1352,1352,54
20230908,131900,51287648,1353,1353,1353,1353,3
20230908,131800,51283589,1353,1355,1355,1353,17
20230908,131700,51260570,1355,1354,1355,1354,11
20230908,131600,51245666,1355,1355,1355,1355,1
20230908,131500,51244311,1363,1363,1363,1363,0
20230908,131400,51244311,1363,1363,1363,1363,0
20230908,131300,51244311,1363,1363,1363,1363,0
20230908,131200,51244311,1363,1363,1363,1363,0
20230908,131100,51244311,1363,1363,1363,1363,0
20230908,131000,51244311,1363,1365,1365,1352,3276
20230908,130900,46798190,1365,1364,1365,1364,70
20230908,130800,46702702,1365,1368,1368,1364,846
20230908,130700,45548314,1367,1367,1367,1367,0
20230908,130600,45548314,1367,1367,1367,1367,0
20230908,130500,45548314,1367,1367,1367,1367,0
20230908,130400,45548314,1367,1367,1367,1367,22
20230908,130300,45518240,1367,1369,1369,1367,52
20230908,130200,45447138,1369,1369,1369,1369,0
20230908,130100,45447138,1369,1370,1370,1369,4
20230908,130000,45441661,1370,1370,1370,1370,0
20230908,125900,45441661,1370,1371,1371,1370,4
20230908,125800,45436180,1368,1368,1368,1368,0
20230908,125700,45436180,1368,1368,1368,1368,0
20230908,125600,45436180,1368,1368,1368,1368,0
20230908,125500,45436180,1368,1368,1368,1368,0
20230908,125400,45436180,1368,1368,1368,1368,0
20230908,125300,45436180,1368,1368,1368,1368,0
20230908,125200,45436180,1368,1368,1368,1368,0
20230908,125100,45436180,1368,1368,1368,1368,0
20230908,125000,45436180,1368,1368,1368,1368,0
20230908,124900,45436180,1368,1368,1368,1368,0
20230908,124800,45436180,1368,1368,1368,1368,0
20230908,124700,45436180,1368,1368,1368,1368,0
20230908,124600,45436180,1368,1368,1368,1368,0
20230908,124500,45436180,1368,1368,1368,1368,0
20230908,124400,45436180,1368,1368,1368,1368,0
20230908,124300,45436180,1368,1368,1368,1368,0
20230908,124200,45436180,1368,1368,1368,1368,0
20230908,124100,45436180,1368,1368,1368,1368,0
20230908,124000,45436180,1368,1368,1368,1368,0
20230908,123900,45436180,1368,1368,1368,1368,0
20230908,123800,45436180,1368,1368,1368,1368,0
20230908,123700,45436180,1368,1368,1368,1368,0
20230908,123600,45436180,1368,1370,1372,1368,13
20230908,123500,45418385,1370,1370,1370,1370,0
20230908,123400,45418385,1370,1370,1370,1370,5
20230908,123300,45411535,1373,1373,1373,1373,0
20230908,123200,45411535,1373,1373,1373,1373,0
20230908,123100,45411535,1373,1373,1373,1373,0
20230908,123000,45411535,1373,1371,1373,1371,10
20230908,122900,45397823,1373,1373,1373,1373,0
20230908,122800,45397823,1373,1373,1373,1373,0
20230908,122700,45397823,1373,1373,1373,1373,0
20230908,122600,45397823,1373,1373,1373,1373,0
20230908,122500,45397823,1373,1372,1373,1372,100
20230908,122400,45260538,1373,1373,1373,1373,0
20230908,122300,45260538,1373,1373,1373,1373,0
20230908,122200,45260538,1373,1373,1373,1373,0
20230908,122100,45260538,1373,1373,1373,1373,0
20230908,122000,45260538,1373,1373,1373,1373,0
20230908,121900,45260538,1373,1373,1373,1373,0
20230908,121800,45260538,1373,1373,1373,1373,0
20230908,121700,45260538,1373,1373,1373,1373,0
20230908,121600,45260538,1373,1373,1373,1373,0
20230908,121500,45260538,1373,1373,1373,1373,0
20230908,121400,45260538,1373,1372,1373,1364,47
20230908,121300,45196081,1364,1371,1371,1364,22
20230908,121200,45165933,1373,1373,1373,1373,0
20230908,121100,45165933,1373,1373,1373,1373,0
20230908,121000,45165933,1373,1373,1373,1373,0
20230908,120900,45165933,1373,1373,1373,1373,0
20230908,120800,45165933,1373,1373,1373,1373,0
20230908,120700,45165933,1373,1373,1373,1373,0
20230908,120600,45165933,1373,1373,1373,1373,0
20230908,120500,45165933,1373,1373,1373,1373,0
20230908,120400,45165933,1373,1373,1373,1373,0
20230908,120300,45165933,1373,1373,1373,1373,0
20230908,120200,45165933,1373,1373,1373,1373,0
20230908,120100,45165933,1373,1373,1373,1373,0
20230908,120000,45165933,1373,1373,1373,1373,0
20230908,115900,45165933,1373,1373,1373,1373,0
20230908,115800,45165933,1373,1373,1373,1373,0
20230908,115700,45165933,1373,1373,1373,1373,0
20230908,115600,45165933,1373,1373,1373,1373,1
20230908,115500,45164560,1370,1373,1373,1369,6
20230908,115400,45156332,1370,1370,1370,1370,0
20230908,115300,45156332,1370,1370,1370,1370,1
20230908,115200,45154962,1366,1370,1373,1366,3
20230908,115100,45150853,1373,1366,1373,1364,23
20230908,115000,45119447,1373,1372,1373,1368,19
20230908,114900,45093411,1369,1369,1369,1369,0
20230908,114800,45093411,1369,1369,1369,1369,0
20230908,114700,45093411,1369,1369,1369,1369,0
20230908,114600,45093411,1369,1369,1369,1369,0
20230908,114500,45093411,1369,1369,1369,1369,2
20230908,114400,45090673,1365,1365,1365,1365,0
20230908,114300,45090673,1365,1365,1365,1365,0
20230908,114200,45090673,1365,1365,1365,1365,0
20230908,114100,45090673,1365,1365,1365,1365,0
20230908,114000,45090673,1365,1365,1365,1365,0
20230908,113900,45090673,1365,1365,1365,1365,0
20230908,113800,45090673,1365,1365,1365,1365,0
20230908,113700,45090673,1365,1365,1365,1365,0
20230908,113600,45090673,1365,1365,1365,1365,0
20230908,113500,45090673,1365,1365,1365,1365,1
20230908,113400,45089308,1372,1372,1372,1372,1
20230908,113300,45087936,1365,1365,1365,1365,0
20230908,113200,45087936,1365,1365,1365,1365,0
20230908,113100,45087936,1365,1365,1365,1365,0
20230908,113000,45087936,1365,1365,1365,1365,0
20230908,112900,45087936,1365,1365,1365,1365,6
20230908,112800,45079746,1366,1366,1366,1366,0
20230908,112700,45079746,1366,1366,1366,1366,4
20230908,112600,45074282,1373,1373,1373,1373,0
20230908,112500,45074282,1373,1373,1373,1373,0
20230908,112400,45074282,1373,1373,1373,1373,0
20230908,112300,45074282,1373,1373,1373,1373,0
20230908,112200,45074282,1373,1373,1373,1373,0
20230908,112100,45074282,1373,1373,1373,1373,0
20230908,112000,45074282,1373,1373,1373,1373,0
20230908,111900,45074282,1373,1373,1373,1373,0
20230908,111800,45074282,1373,1373,1373,1373,0
20230908,111700,45074282,1373,1373,1373,1373,0
20230908,111600,45074282,1373,1373,1373,1373,0
20230908,111500,45074282,1373,1373,1373,1373,0
20230908,111400,45074282,1373,1373,1373,1373,1
20230908,111300,45072909,1366,1373,1373,1366,31
20230908,111200,45030556,1367,1367,1367,1367,0
20230908,111100,45030556,1367,1367,1367,1367,0
20230908,111000,45030556,1367,1367,1367,1367,0
20230908,110900,45030556,1367,1367,1367,1367,0
20230908,110800,45030556,1367,1367,1367,1367,0
20230908,110700,45030556,1367,1367,1367,1367,0
20230908,110600,45030556,1367,1367,1367,1367,17
20230908,110500,45007317,1373,1373,1373,1373,0
20230908,110400,45007317,1373,1373,1373,1373,0
20230908,110300,45007317,1373,1373,1373,1373,0
20230908,110200,45007317,1373,1373,1373,1373,0
20230908,110100,45007317,1373,1373,1373,1373,0
20230908,110000,45007317,1373,1373,1373,1373,0
20230908,105900,45007317,1373,1373,1373,1373,1
20230908,105800,45005944,1367,1367,1367,1367,71
20230908,105700,44908887,1367,1367,1367,1367,0
20230908,105600,44908887,1367,1366,1367,1366,16
20230908,105500,44887030,1374,1374,1374,1374,0
20230908,105400,44887030,1374,1374,1374,1374,0
20230908,105300,44887030,1374,1374,1374,1374,0
20230908,105200,44887030,1374,1374,1374,1374,0
20230908,105100,44887030,1374,1374,1374,1374,0
20230908,105000,44887030,1374,1373,1374,1373,231
20230908,104900,44569732,1374,1374,1374,1374,0
20230908,104800,44569732,1374,1374,1374,1374,0
20230908,104700,44569732,1374,1374,1374,1374,0
20230908,104600,44569732,1374,1374,1374,1374,0
20230908,104500,44569732,1374,1374,1374,1374,0
20230908,104400,44569732,1374,1374,1374,1374,0
20230908,104300,44569732,1374,1374,1374,1374,0
20230908,104200,44569732,1374,1374,1374,1374,0
20230908,104100,44569732,1374,1374,1374,1374,0
20230908,104000,44569732,1374,1374,1374,1374,0
20230908,103900,44569732,1374,1374,1374,1374,0
20230908,103800,44569732,1374,1374,1374,1374,0
20230908,103700,44569732,1374,1374,1374,1374,0
20230908,103600,44569732,1374,1374,1374,1374,1
20230908,103500,44568358,1373,1373,1373,1373,365
20230908,103400,44067213,1373,1373,1373,1373,0
20230908,103300,44067213,1373,1373,1373,1373,0
20230908,103200,44067213,1373,1373,1373,1373,0
20230908,103100,44067213,1373,1373,1373,1373,0
20230908,103000,44067213,1373,1373,1373,1373,0
20230908,102900,44067213,1373,1373,1373,1373,0
20230908,102800,44067213,1373,1368,1373,1368,4
20230908,102700,44061728,1363,1364,1364,1361,229
20230908,102600,43749491,1364,1364,1364,1364,0
20230908,102500,43749491,1364,1364,1364,1364,0
20230908,102400,43749491,1364,1364,1364,1364,0
20230908,102300,43749491,1364,1364,1364,1364,0
20230908,102200,43749491,1364,1364,1364,1364,0
20230908,102100,43749491,1364,1364,1364,1364,100
20230908,102000,43613091,1364,1364,1364,1364,0
20230908,101900,43613091,1364,1364,1364,1364,0
20230908,101800,43613091,1364,1364,1364,1364,1
20230908,101700,43611727,1363,1363,1363,1363,35
20230908,101600,43564022,1363,1363,1363,1363,1
20230908,101500,43562659,1362,1362,1362,1362,116
20230908,101400,43404667,1361,1361,1361,1361,757
20230908,101300,42374390,1362,1362,1362,1362,0
20230908,101200,42374390,1362,1362,1362,1362,0
20230908,101100,42374390,1362,1362,1362,1362,0
20230908,101000,42374390,1362,1362,1362,1362,4
20230908,100900,42368942,1362,1362,1362,1362,286
20230908,100800,41979410,1362,1363,1363,1362,735
20230908,100700,40978336,1366,1366,1366,1366,1
20230908,100600,40976970,1363,1363,1363,1363,0
20230908,100500,40976970,1363,1365,1365,1363,6
20230908,100400,40968789,1366,1366,1366,1366,40
20230908,100300,40914149,1366,1366,1366,1366,0
20230908,100200,40914149,1366,1367,1367,1366,147
20230908,100100,40713346,1367,1367,1367,1367,0
20230908,100000,40713346,1367,1367,1367,1367,0
20230908,095900,40713346,1367,1367,1367,1367,100
20230908,095800,40576646,1367,1367,1367,1367,0
20230908,095700,40576646,1367,1367,1367,1367,729
20230908,095600,39580103,1367,1368,1369,1367,480
20230908,095500,38923906,1369,1369,1369,1369,0
20230908,095400,38923906,1369,1369,1369,1369,21
20230908,095300,38895157,1370,1370,1370,1370,0
20230908,095200,38895157,1370,1370,1370,1370,67
20230908,095100,38803367,1370,1370,1370,1370,82
20230908,095000,38691027,1373,1373,1373,1373,1000
20230908,094900,37318027,1373,1373,1373,1373,0
20230908,094800,37318027,1373,1373,1373,1373,0
20230908,094700,37318027,1373,1373,1373,1373,0
20230908,094600,37318027,1373,1373,1373,1373,0
20230908,094500,37318027,1373,1373,1373,1373,64
20230908,094400,37230155,1373,1373,1373,1373,0
20230908,094300,37230155,1373,1373,1373,1373,0
20230908,094200,37230155,1373,1373,1373,1373,0
20230908,094100,37230155,1373,1372,1373,1372,202
20230908,094000,36953010,1372,1372,1372,1372,2182
20230908,093900,33959306,1372,1371,1372,1371,5000
20230908,093800,27099313,1372,1372,1372,1372,0
20230908,093700,27099313,1372,1372,1372,1372,1
20230908,093600,27097941,1372,1372,1372,1372,1
20230908,093500,27096569,1372,1372,1372,1372,1
20230908,093400,27095197,1372,1372,1372,1372,2768
20230908,093300,23297501,1372,1372,1372,1372,1001
20230908,093200,21924129,1372,1372,1372,1372,2001
20230908,093100,19178757,1372,1372,1372,1372,3002
20230908,093000,15060013,1372,1372,1372,1372,1
20230908,092900,15058641,1372,1372,1372,1372,3381
20230908,092800,10419909,1372,1368,1372,1368,34
20230908,092700,10373297,1366,1366,1366,1366,194
20230908,092600,10108293,1366,1366,1366,1366,0
20230908,092500,10108293,1366,1366,1366,1366,0
20230908,092400,10108293,1366,1366,1366,1366,1
20230908,092300,10106927,1366,1366,1366,1366,0
20230908,092200,10106927,1366,1366,1366,1366,125
20230908,092100,9936177,1366,1365,1366,1365,34
20230908,092000,9889765,1366,1366,1366,1366,1
20230908,091900,9888399,1365,1365,1365,1365,268
20230908,091800,9522579,1365,1365,1365,1365,0
20230908,091700,9522579,1365,1365,1365,1365,1
20230908,091600,9521214,1364,1364,1364,1364,2000
20230908,091500,6793214,1364,1364,1364,1364,34
20230908,091400,6746838,1364,1364,1364,1364,0
20230908,091300,6746838,1364,1364,1364,1364,0
20230908,091200,6746838,1364,1364,1364,1364,0
20230908,091100,6746838,1364,1360,1364,1360,923
20230908,091000,5491554,1359,1359,1359,1359,432
20230908,090900,4904466,1359,1359,1359,1359,0
20230908,090800,4904466,1359,1359,1359,1359,0
20230908,090700,4904466,1359,1359,1359,1359,100
20230908,090600,4768566,1359,1358,1359,1358,241
20230908,090500,4441233,1353,1358,1358,1353,791
20230908,090400,3368510,1358,1358,1358,1358,1
20230908,090300,3367152,1351,1353,1353,1351,664
20230908,090200,2469997,1358,1358,1358,1356,1189
20230908,090100,855542,1360,1360,1360,1360,0
20230908,090000,855542,1360,1358,1360,1358,630