KissMeData/014160/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185400,61384208,1200,1200,1200,1200,1622
20230908,185300,61384208,1200,1200,1200,1200,0
20230908,185200,61384208,1200,1200,1200,1200,0
20230908,185100,61384208,1200,1200,1200,1200,0
20230908,185000,61384208,1200,1200,1200,1200,0
20230908,184900,61384208,1200,1200,1200,1200,0
20230908,184800,61384208,1200,1200,1200,1200,0
20230908,184700,61384208,1200,1200,1200,1200,0
20230908,184600,61384208,1200,1200,1200,1200,0
20230908,184500,61384208,1200,1200,1200,1200,0
20230908,184400,61384208,1200,1200,1200,1200,0
20230908,184300,61384208,1200,1200,1200,1200,0
20230908,184200,61384208,1200,1200,1200,1200,0
20230908,184100,61384208,1200,1200,1200,1200,0
20230908,184000,61384208,1200,1200,1200,1200,0
20230908,183900,61384208,1200,1200,1200,1200,0
20230908,183800,61384208,1200,1200,1200,1200,0
20230908,183700,61384208,1200,1200,1200,1200,0
20230908,183600,61384208,1200,1200,1200,1200,0
20230908,183500,61384208,1200,1200,1200,1200,0
20230908,183400,61384208,1200,1200,1200,1200,0
20230908,183300,61384208,1200,1200,1200,1200,0
20230908,183200,61384208,1200,1200,1200,1200,0
20230908,183100,61384208,1200,1200,1200,1200,0
20230908,183000,61384208,1200,1200,1200,1200,0
20230908,182900,61384208,1200,1200,1200,1200,0
20230908,182800,61384208,1200,1200,1200,1200,0
20230908,182700,61384208,1200,1200,1200,1200,0
20230908,182600,61384208,1200,1200,1200,1200,0
20230908,182500,61384208,1200,1200,1200,1200,0
20230908,182400,61384208,1200,1200,1200,1200,1622
20230908,182300,61384208,1200,1200,1200,1200,0
20230908,182200,61384208,1200,1200,1200,1200,0
20230908,182100,61384208,1200,1200,1200,1200,0
20230908,182000,61384208,1200,1200,1200,1200,0
20230908,181900,61384208,1200,1200,1200,1200,0
20230908,181800,61384208,1200,1200,1200,1200,0
20230908,181700,61384208,1200,1200,1200,1200,0
20230908,181600,61384208,1200,1200,1200,1200,0
20230908,181500,61384208,1200,1200,1200,1200,0
20230908,181400,61384208,1200,1200,1200,1200,0
20230908,181300,61384208,1200,1200,1200,1200,0
20230908,181200,61384208,1200,1200,1200,1200,0
20230908,181100,61384208,1200,1200,1200,1200,0
20230908,181000,61384208,1200,1200,1200,1200,0
20230908,180900,61384208,1200,1200,1200,1200,0
20230908,180800,61384208,1200,1200,1200,1200,0
20230908,180700,61384208,1200,1200,1200,1200,0
20230908,180600,61384208,1200,1200,1200,1200,0
20230908,180500,61384208,1200,1200,1200,1200,0
20230908,180400,61384208,1200,1200,1200,1200,0
20230908,180300,61384208,1200,1200,1200,1200,0
20230908,180200,61384208,1200,1200,1200,1200,0
20230908,180100,61384208,1200,1200,1200,1200,0
20230908,180000,61384208,1200,1200,1200,1200,0
20230908,175900,61384208,1200,1200,1200,1200,0
20230908,175800,61384208,1200,1200,1200,1200,0
20230908,175700,61384208,1200,1200,1200,1200,0
20230908,175600,61384208,1200,1200,1200,1200,0
20230908,175500,61384208,1200,1200,1200,1200,0
20230908,175400,61384208,1200,1200,1200,1200,1622
20230908,175300,61384208,1200,1200,1200,1200,0
20230908,175200,61384208,1200,1200,1200,1200,0
20230908,175100,61384208,1200,1200,1200,1200,0
20230908,175000,61384208,1200,1200,1200,1200,0
20230908,174900,61384208,1200,1200,1200,1200,0
20230908,174800,61384208,1200,1200,1200,1200,0
20230908,174700,61384208,1200,1200,1200,1200,0
20230908,174600,61384208,1200,1200,1200,1200,0
20230908,174500,61384208,1200,1200,1200,1200,0
20230908,174400,61384208,1200,1200,1200,1200,0
20230908,174300,61384208,1200,1200,1200,1200,0
20230908,174200,61384208,1200,1200,1200,1200,0
20230908,174100,61384208,1200,1200,1200,1200,0
20230908,174000,61384208,1200,1200,1200,1200,0
20230908,173900,61384208,1200,1200,1200,1200,0
20230908,173800,61384208,1200,1200,1200,1200,0
20230908,173700,61384208,1200,1200,1200,1200,0
20230908,173600,61384208,1200,1200,1200,1200,0
20230908,173500,61384208,1200,1200,1200,1200,0
20230908,173400,61384208,1200,1200,1200,1200,0
20230908,173300,61384208,1200,1200,1200,1200,0
20230908,173200,61384208,1200,1200,1200,1200,0
20230908,173100,61384208,1200,1200,1200,1200,0
20230908,173000,61384208,1200,1200,1200,1200,0
20230908,172900,61384208,1200,1200,1200,1200,0
20230908,172800,61384208,1200,1200,1200,1200,0
20230908,172700,61384208,1200,1200,1200,1200,0
20230908,172600,61384208,1200,1200,1200,1200,0
20230908,172500,61384208,1200,1200,1200,1200,0
20230908,172400,61384208,1200,1200,1200,1200,1622
20230908,172300,61384208,1200,1200,1200,1200,0
20230908,172200,61384208,1200,1200,1200,1200,0
20230908,172100,61384208,1200,1200,1200,1200,0
20230908,172000,61384208,1200,1200,1200,1200,0
20230908,171900,61384208,1200,1200,1200,1200,0
20230908,171800,61384208,1200,1200,1200,1200,0
20230908,171700,61384208,1200,1200,1200,1200,0
20230908,171600,61384208,1200,1200,1200,1200,0
20230908,171500,61384208,1200,1200,1200,1200,0
20230908,171400,61384208,1200,1200,1200,1200,0
20230908,171300,61384208,1200,1200,1200,1200,0
20230908,171200,61384208,1200,1200,1200,1200,0
20230908,171100,61384208,1200,1200,1200,1200,0
20230908,171000,61384208,1200,1200,1200,1200,0
20230908,170900,61384208,1200,1200,1200,1200,0
20230908,170800,61384208,1200,1200,1200,1200,0
20230908,170700,61384208,1200,1200,1200,1200,0
20230908,170600,61384208,1200,1200,1200,1200,0
20230908,170500,61384208,1200,1200,1200,1200,0
20230908,170400,61384208,1200,1200,1200,1200,0
20230908,170300,61384208,1200,1200,1200,1200,0
20230908,170200,61384208,1200,1200,1200,1200,0
20230908,170100,61384208,1200,1200,1200,1200,0
20230908,170000,61384208,1200,1200,1200,1200,0
20230908,165900,61384208,1200,1200,1200,1200,0
20230908,165800,61384208,1200,1200,1200,1200,0
20230908,165700,61384208,1200,1200,1200,1200,0
20230908,165600,61384208,1200,1200,1200,1200,0
20230908,165500,61384208,1200,1200,1200,1200,0
20230908,165400,61384208,1200,1200,1200,1200,1622
20230908,165300,61384208,1200,1200,1200,1200,0
20230908,165200,61384208,1200,1200,1200,1200,0
20230908,165100,61384208,1200,1200,1200,1200,0
20230908,165000,61384208,1200,1200,1200,1200,0
20230908,164900,61384208,1200,1200,1200,1200,0
20230908,164800,61384208,1200,1200,1200,1200,0
20230908,164700,61384208,1200,1200,1200,1200,0
20230908,164600,61384208,1200,1200,1200,1200,0
20230908,164500,61384208,1200,1200,1200,1200,0
20230908,164400,61384208,1200,1200,1200,1200,0
20230908,164300,61384208,1200,1200,1200,1200,0
20230908,164200,61384208,1200,1200,1200,1200,0
20230908,164100,61384208,1200,1200,1200,1200,0
20230908,164000,61384208,1200,1200,1200,1200,0
20230908,163900,61384208,1200,1200,1200,1200,0
20230908,163800,61384208,1200,1200,1200,1200,0
20230908,163700,61384208,1200,1200,1200,1200,0
20230908,163600,61384208,1200,1200,1200,1200,0
20230908,163500,61384208,1200,1200,1200,1200,0
20230908,163400,61384208,1200,1200,1200,1200,0
20230908,163300,61384208,1200,1200,1200,1200,0
20230908,163200,61384208,1200,1200,1200,1200,0
20230908,163100,61384208,1200,1200,1200,1200,0
20230908,163000,61384208,1200,1200,1200,1200,0
20230908,162900,61384208,1200,1200,1200,1200,0
20230908,162800,61384208,1200,1200,1200,1200,0
20230908,162700,61384208,1200,1200,1200,1200,0
20230908,162600,61384208,1200,1200,1200,1200,0
20230908,162500,61384208,1200,1200,1200,1200,0
20230908,162400,61384208,1200,1200,1200,1200,1622
20230908,162300,61384208,1200,1200,1200,1200,0
20230908,162200,61384208,1200,1200,1200,1200,0
20230908,162100,61384208,1200,1200,1200,1200,0
20230908,162000,61384208,1200,1200,1200,1200,0
20230908,161900,61384208,1200,1200,1200,1200,0
20230908,161800,61384208,1200,1200,1200,1200,0
20230908,161700,61384208,1200,1200,1200,1200,0
20230908,161600,61384208,1200,1200,1200,1200,0
20230908,161500,61384208,1200,1200,1200,1200,0
20230908,161400,61384208,1200,1200,1200,1200,0
20230908,161300,61384208,1200,1200,1200,1200,0
20230908,161200,61384208,1200,1200,1200,1200,0
20230908,161100,61384208,1200,1200,1200,1200,0
20230908,161000,61384208,1200,1200,1200,1200,0
20230908,160900,61384208,1200,1200,1200,1200,0
20230908,160800,61384208,1200,1200,1200,1200,0
20230908,160700,61384208,1200,1200,1200,1200,0
20230908,160600,61384208,1200,1200,1200,1200,0
20230908,160500,61384208,1200,1200,1200,1200,0
20230908,160400,61384208,1200,1200,1200,1200,0
20230908,160300,61384208,1200,1200,1200,1200,0
20230908,160200,61384208,1200,1200,1200,1200,0
20230908,160100,61384208,1200,1200,1200,1200,0
20230908,160000,61384208,1200,1200,1200,1200,0
20230908,155900,61384208,1200,1200,1200,1200,0
20230908,155800,61384208,1200,1200,1200,1200,0
20230908,155700,61384208,1200,1200,1200,1200,0
20230908,155600,61384208,1200,1200,1200,1200,0
20230908,155500,61384208,1200,1200,1200,1200,0
20230908,155400,61384208,1200,1200,1200,1200,1622
20230908,155300,61384208,1200,1200,1200,1200,0
20230908,155200,61384208,1200,1200,1200,1200,0
20230908,155100,61384208,1200,1200,1200,1200,0
20230908,155000,61384208,1200,1200,1200,1200,0
20230908,154900,61384208,1200,1200,1200,1200,0
20230908,154800,61384208,1200,1200,1200,1200,0
20230908,154700,61384208,1200,1200,1200,1200,0
20230908,154600,61384208,1200,1200,1200,1200,0
20230908,154500,61384208,1200,1200,1200,1200,0
20230908,154400,61384208,1200,1200,1200,1200,0
20230908,154300,61384208,1200,1200,1200,1200,0
20230908,154200,61384208,1200,1200,1200,1200,0
20230908,154100,61384208,1200,1200,1200,1200,0
20230908,154000,61384208,1200,1200,1200,1200,0
20230908,153900,61384208,1200,1200,1200,1200,0
20230908,153800,61384208,1200,1200,1200,1200,0
20230908,153700,61384208,1200,1200,1200,1200,0
20230908,153600,61384208,1200,1200,1200,1200,0
20230908,153500,61384208,1200,1200,1200,1200,0
20230908,153400,61384208,1200,1200,1200,1200,0
20230908,153300,61384208,1200,1200,1200,1200,0
20230908,153200,61384208,1200,1200,1200,1200,0
20230908,153100,61384208,1200,1200,1200,1200,0
20230908,153000,61384208,1200,1200,1200,1200,1622
20230908,152900,59437808,1202,1202,1202,1202,0
20230908,152800,59437808,1202,1202,1202,1202,0
20230908,152700,59437808,1202,1202,1202,1202,0
20230908,152600,59437808,1202,1202,1202,1202,0
20230908,152500,59437808,1202,1202,1202,1202,0
20230908,152400,59437808,1202,1202,1202,1202,0
20230908,152300,59437808,1202,1202,1202,1202,0
20230908,152200,59437808,1202,1202,1202,1202,0
20230908,152100,59437808,1202,1202,1202,1202,0
20230908,152000,59437808,1202,1202,1202,1202,0
20230908,151900,59437808,1202,1202,1202,1202,783
20230908,151800,58496642,1200,1202,1202,1200,1050
20230908,151700,57236640,1202,1202,1202,1202,2
20230908,151600,57234236,1200,1202,1202,1200,910
20230908,151500,56142212,1200,1201,1201,1200,1500
20230908,151400,54342208,1202,1200,1202,1200,2001
20230908,151300,51941006,1202,1202,1202,1202,2
20230908,151200,51938602,1201,1201,1201,1201,0
20230908,151100,51938602,1201,1201,1201,1201,0
20230908,151000,51938602,1201,1201,1201,1201,50
20230908,150900,51878552,1200,1200,1200,1200,30
20230908,150800,51842552,1200,1200,1200,1200,200
20230908,150700,51602552,1202,1202,1202,1202,0
20230908,150600,51602552,1202,1202,1202,1202,0
20230908,150500,51602552,1202,1202,1202,1202,1
20230908,150400,51601350,1200,1200,1200,1200,0
20230908,150300,51601350,1200,1200,1200,1200,0
20230908,150200,51601350,1200,1200,1200,1200,0
20230908,150100,51601350,1200,1200,1200,1200,0
20230908,150000,51601350,1200,1200,1200,1200,385
20230908,145900,51139350,1200,1200,1200,1200,0
20230908,145800,51139350,1200,1200,1200,1200,0
20230908,145700,51139350,1200,1200,1200,1200,0
20230908,145600,51139350,1200,1200,1200,1200,0
20230908,145500,51139350,1200,1200,1200,1200,0
20230908,145400,51139350,1200,1200,1200,1200,0
20230908,145300,51139350,1200,1200,1200,1200,0
20230908,145200,51139350,1200,1200,1200,1200,1020
20230908,145100,49915350,1200,1200,1200,1200,1000
20230908,145000,48715350,1202,1202,1202,1202,1
20230908,144900,48714148,1202,1202,1202,1202,0
20230908,144800,48714148,1202,1202,1202,1202,2
20230908,144700,48711744,1200,1200,1200,1200,1000
20230908,144600,47511744,1200,1200,1200,1200,0
20230908,144500,47511744,1200,1200,1200,1200,0
20230908,144400,47511744,1200,1200,1200,1200,0
20230908,144300,47511744,1200,1200,1200,1200,0
20230908,144200,47511744,1200,1200,1200,1200,100
20230908,144100,47391744,1203,1203,1203,1203,0
20230908,144000,47391744,1203,1203,1203,1203,5
20230908,143900,47385729,1203,1203,1203,1203,0
20230908,143800,47385729,1203,1203,1203,1203,0
20230908,143700,47385729,1203,1203,1203,1203,0
20230908,143600,47385729,1203,1203,1203,1203,0
20230908,143500,47385729,1203,1203,1203,1203,0
20230908,143400,47385729,1203,1203,1203,1203,0
20230908,143300,47385729,1203,1203,1203,1203,1
20230908,143200,47384526,1200,1200,1200,1200,0
20230908,143100,47384526,1200,1200,1200,1200,0
20230908,143000,47384526,1200,1200,1200,1200,0
20230908,142900,47384526,1200,1200,1200,1200,0
20230908,142800,47384526,1200,1200,1200,1200,0
20230908,142700,47384526,1200,1200,1200,1200,0
20230908,142600,47384526,1200,1200,1200,1200,2949
20230908,142500,43845726,1200,1202,1202,1200,500
20230908,142400,43245724,1203,1203,1203,1203,0
20230908,142300,43245724,1203,1203,1203,1203,0
20230908,142200,43245724,1203,1203,1203,1203,0
20230908,142100,43245724,1203,1203,1203,1203,0
20230908,142000,43245724,1203,1202,1203,1202,2
20230908,141900,43243319,1203,1203,1203,1203,0
20230908,141800,43243319,1203,1203,1203,1203,0
20230908,141700,43243319,1203,1203,1203,1203,0
20230908,141600,43243319,1203,1203,1203,1203,0
20230908,141500,43243319,1203,1203,1203,1203,1
20230908,141400,43242116,1200,1200,1200,1200,180
20230908,141300,43026116,1205,1205,1205,1205,0
20230908,141200,43026116,1205,1205,1205,1205,0
20230908,141100,43026116,1205,1205,1205,1205,0
20230908,141000,43026116,1205,1205,1205,1205,0
20230908,140900,43026116,1205,1205,1205,1205,0
20230908,140800,43026116,1205,1205,1205,1205,0
20230908,140700,43026116,1205,1205,1205,1205,0
20230908,140600,43026116,1205,1205,1205,1205,0
20230908,140500,43026116,1205,1205,1205,1205,0
20230908,140400,43026116,1205,1205,1205,1205,0
20230908,140300,43026116,1205,1205,1205,1205,0
20230908,140200,43026116,1205,1205,1205,1205,0
20230908,140100,43026116,1205,1205,1205,1205,0
20230908,140000,43026116,1205,1205,1205,1205,0
20230908,135900,43026116,1205,1205,1205,1205,0
20230908,135800,43026116,1205,1205,1205,1205,28
20230908,135700,42992376,1205,1205,1205,1205,0
20230908,135600,42992376,1205,1205,1205,1205,0
20230908,135500,42992376,1205,1205,1205,1205,20
20230908,135400,42968276,1205,1205,1205,1205,0
20230908,135300,42968276,1205,1205,1205,1205,0
20230908,135200,42968276,1205,1205,1205,1205,0
20230908,135100,42968276,1205,1205,1205,1205,1
20230908,135000,42967071,1205,1205,1205,1205,0
20230908,134900,42967071,1205,1205,1205,1205,0
20230908,134800,42967071,1205,1205,1205,1205,0
20230908,134700,42967071,1205,1205,1205,1205,1
20230908,134600,42965866,1199,1205,1205,1199,1500
20230908,134500,41164471,1205,1205,1205,1205,0
20230908,134400,41164471,1205,1205,1205,1205,0
20230908,134300,41164471,1205,1205,1205,1205,0
20230908,134200,41164471,1205,1205,1205,1205,0
20230908,134100,41164471,1205,1205,1205,1205,0
20230908,134000,41164471,1205,1205,1205,1205,0
20230908,133900,41164471,1205,1205,1205,1205,0
20230908,133800,41164471,1205,1205,1205,1205,0
20230908,133700,41164471,1205,1205,1205,1205,0
20230908,133600,41164471,1205,1205,1205,1205,0
20230908,133500,41164471,1205,1205,1205,1205,0
20230908,133400,41164471,1205,1205,1205,1205,0
20230908,133300,41164471,1205,1205,1205,1205,0
20230908,133200,41164471,1205,1205,1205,1205,0
20230908,133100,41164471,1205,1205,1205,1205,0
20230908,133000,41164471,1205,1205,1205,1205,0
20230908,132900,41164471,1205,1205,1205,1205,0
20230908,132800,41164471,1205,1205,1205,1205,0
20230908,132700,41164471,1205,1200,1205,1200,16
20230908,132600,41145266,1205,1205,1205,1205,0
20230908,132500,41145266,1205,1205,1205,1205,0
20230908,132400,41145266,1205,1205,1205,1205,1
20230908,132300,41144061,1205,1205,1205,1205,0
20230908,132200,41144061,1205,1205,1205,1205,0
20230908,132100,41144061,1205,1205,1205,1205,1
20230908,132000,41142856,1205,1205,1205,1205,0
20230908,131900,41142856,1205,1205,1205,1205,5
20230908,131800,41136831,1205,1205,1205,1205,0
20230908,131700,41136831,1205,1205,1205,1205,0
20230908,131600,41136831,1205,1205,1205,1205,1
20230908,131500,41135626,1204,1204,1204,1204,0
20230908,131400,41135626,1204,1204,1204,1204,10
20230908,131300,41123586,1204,1204,1204,1204,0
20230908,131200,41123586,1204,1204,1204,1204,1
20230908,131100,41122382,1198,1204,1204,1198,1203
20230908,131000,39680809,1204,1204,1204,1204,1
20230908,130900,39679605,1205,1205,1205,1205,0
20230908,130800,39679605,1205,1205,1205,1205,0
20230908,130700,39679605,1205,1205,1205,1205,0
20230908,130600,39679605,1205,1205,1205,1205,0
20230908,130500,39679605,1205,1205,1205,1205,85
20230908,130400,39577180,1205,1205,1205,1205,0
20230908,130300,39577180,1205,1205,1205,1205,0
20230908,130200,39577180,1205,1205,1205,1205,0
20230908,130100,39577180,1205,1205,1205,1205,0
20230908,130000,39577180,1205,1205,1205,1205,0
20230908,125900,39577180,1205,1205,1205,1205,0
20230908,125800,39577180,1205,1205,1205,1205,0
20230908,125700,39577180,1205,1205,1205,1205,0
20230908,125600,39577180,1205,1205,1205,1205,0
20230908,125500,39577180,1205,1199,1205,1199,112
20230908,125400,39442886,1201,1201,1201,1201,0
20230908,125300,39442886,1201,1201,1201,1201,0
20230908,125200,39442886,1201,1202,1202,1201,11
20230908,125100,39429665,1203,1205,1205,1203,117
20230908,125000,39288714,1205,1205,1205,1205,0
20230908,124900,39288714,1205,1205,1205,1205,400
20230908,124800,38806714,1205,1205,1205,1205,0
20230908,124700,38806714,1205,1205,1205,1205,0
20230908,124600,38806714,1205,1205,1205,1205,250
20230908,124500,38505464,1205,1205,1205,1205,1
20230908,124400,38504259,1204,1204,1204,1204,0
20230908,124300,38504259,1204,1204,1204,1204,0
20230908,124200,38504259,1204,1204,1204,1204,0
20230908,124100,38504259,1204,1204,1204,1204,0
20230908,124000,38504259,1204,1204,1204,1204,0
20230908,123900,38504259,1204,1204,1204,1204,90
20230908,123800,38395899,1204,1204,1204,1204,0
20230908,123700,38395899,1204,1204,1204,1204,0
20230908,123600,38395899,1204,1204,1204,1204,346
20230908,123500,37979315,1204,1204,1204,1204,0
20230908,123400,37979315,1204,1204,1204,1204,0
20230908,123300,37979315,1204,1204,1204,1204,0
20230908,123200,37979315,1204,1204,1204,1204,0
20230908,123100,37979315,1204,1200,1204,1200,124
20230908,123000,37830511,1199,1199,1199,1199,583
20230908,122900,37131494,1200,1200,1200,1200,0
20230908,122800,37131494,1200,1200,1200,1200,0
20230908,122700,37131494,1200,1200,1200,1200,0
20230908,122600,37131494,1200,1200,1200,1200,1
20230908,122500,37130294,1200,1200,1200,1200,21
20230908,122400,37105094,1200,1200,1200,1200,30
20230908,122300,37069094,1200,1200,1200,1200,1
20230908,122200,37067894,1200,1200,1200,1200,0
20230908,122100,37067894,1200,1200,1200,1200,0
20230908,122000,37067894,1200,1200,1200,1200,0
20230908,121900,37067894,1200,1200,1200,1200,1
20230908,121800,37066694,1200,1200,1200,1200,0
20230908,121700,37066694,1200,1200,1200,1200,1
20230908,121600,37065494,1200,1200,1200,1200,0
20230908,121500,37065494,1200,1200,1200,1200,0
20230908,121400,37065494,1200,1200,1200,1200,1
20230908,121300,37064294,1198,1198,1198,1198,0
20230908,121200,37064294,1198,1198,1198,1198,0
20230908,121100,37064294,1198,1198,1198,1198,0
20230908,121000,37064294,1198,1198,1198,1198,0
20230908,120900,37064294,1198,1198,1198,1198,0
20230908,120800,37064294,1198,1198,1198,1198,0
20230908,120700,37064294,1198,1199,1199,1198,1110
20230908,120600,35734308,1200,1200,1200,1200,0
20230908,120500,35734308,1200,1200,1200,1200,0
20230908,120400,35734308,1200,1200,1200,1200,0
20230908,120300,35734308,1200,1200,1200,1200,0
20230908,120200,35734308,1200,1200,1200,1200,0
20230908,120100,35734308,1200,1200,1200,1200,0
20230908,120000,35734308,1200,1200,1200,1200,0
20230908,115900,35734308,1200,1200,1200,1200,0
20230908,115800,35734308,1200,1200,1200,1200,0
20230908,115700,35734308,1200,1200,1200,1200,0
20230908,115600,35734308,1200,1200,1200,1200,1
20230908,115500,35733108,1200,1200,1200,1200,0
20230908,115400,35733108,1200,1200,1200,1200,1
20230908,115300,35731908,1200,1200,1200,1200,0
20230908,115200,35731908,1200,1200,1200,1200,0
20230908,115100,35731908,1200,1200,1200,1200,1
20230908,115000,35730708,1199,1199,1199,1199,1
20230908,114900,35729509,1198,1198,1198,1198,0
20230908,114800,35729509,1198,1198,1198,1198,0
20230908,114700,35729509,1198,1198,1198,1198,0
20230908,114600,35729509,1198,1198,1198,1198,0
20230908,114500,35729509,1198,1198,1198,1198,156
20230908,114400,35542621,1200,1200,1200,1200,947
20230908,114300,34406221,1199,1199,1199,1199,3
20230908,114200,34402624,1199,1199,1199,1199,0
20230908,114100,34402624,1199,1199,1199,1199,0
20230908,114000,34402624,1199,1199,1199,1199,41
20230908,113900,34353465,1200,1200,1200,1200,0
20230908,113800,34353465,1200,1200,1200,1200,0
20230908,113700,34353465,1200,1200,1200,1200,0
20230908,113600,34353465,1200,1200,1200,1200,1
20230908,113500,34352265,1199,1199,1199,1199,0
20230908,113400,34352265,1199,1199,1199,1199,49
20230908,113300,34293514,1200,1199,1200,1199,164
20230908,113200,34096877,1199,1199,1199,1199,0
20230908,113100,34096877,1199,1199,1199,1199,0
20230908,113000,34096877,1199,1199,1199,1199,1
20230908,112900,34095678,1199,1199,1199,1199,11
20230908,112800,34082489,1199,1199,1199,1199,100
20230908,112700,33962589,1199,1199,1199,1199,0
20230908,112600,33962589,1199,1199,1199,1199,1
20230908,112500,33961390,1198,1198,1198,1198,0
20230908,112400,33961390,1198,1198,1198,1198,0
20230908,112300,33961390,1198,1198,1198,1198,9
20230908,112200,33950608,1198,1198,1198,1198,1
20230908,112100,33949410,1198,1198,1198,1198,0
20230908,112000,33949410,1198,1198,1198,1198,1
20230908,111900,33948212,1199,1199,1199,1199,0
20230908,111800,33948212,1199,1199,1199,1199,0
20230908,111700,33948212,1199,1199,1199,1199,1
20230908,111600,33947013,1200,1200,1200,1200,0
20230908,111500,33947013,1200,1201,1201,1200,2
20230908,111400,33944612,1205,1202,1205,1202,7
20230908,111300,33936185,1205,1205,1205,1205,0
20230908,111200,33936185,1205,1205,1205,1205,0
20230908,111100,33936185,1205,1205,1205,1205,0
20230908,111000,33936185,1205,1205,1205,1205,0
20230908,110900,33936185,1205,1205,1205,1205,0
20230908,110800,33936185,1205,1199,1205,1199,7
20230908,110700,33927786,1199,1199,1199,1199,104
20230908,110600,33803090,1191,1197,1197,1191,3374
20230908,110500,29779730,1198,1198,1198,1198,0
20230908,110400,29779730,1198,1199,1199,1198,944
20230908,110300,28648817,1199,1199,1199,1199,0
20230908,110200,28648817,1199,1199,1199,1199,0
20230908,110100,28648817,1199,1199,1199,1199,0
20230908,110000,28648817,1199,1198,1199,1198,50
20230908,105900,28588916,1199,1199,1199,1199,0
20230908,105800,28588916,1199,1199,1199,1199,0
20230908,105700,28588916,1199,1198,1199,1198,594
20230908,105600,27877303,1199,1199,1199,1199,0
20230908,105500,27877303,1199,1199,1199,1199,280
20230908,105400,27541583,1199,1199,1199,1199,0
20230908,105300,27541583,1199,1199,1199,1199,0
20230908,105200,27541583,1199,1199,1199,1199,0
20230908,105100,27541583,1199,1199,1199,1199,1
20230908,105000,27540384,1198,1198,1198,1198,0
20230908,104900,27540384,1198,1198,1198,1198,0
20230908,104800,27540384,1198,1198,1198,1198,100
20230908,104700,27420584,1198,1198,1198,1198,0
20230908,104600,27420584,1198,1198,1198,1198,0
20230908,104500,27420584,1198,1198,1198,1198,0
20230908,104400,27420584,1198,1198,1198,1198,0
20230908,104300,27420584,1198,1198,1198,1198,0
20230908,104200,27420584,1198,1198,1198,1198,0
20230908,104100,27420584,1198,1198,1198,1198,0
20230908,104000,27420584,1198,1198,1198,1198,1009
20230908,103900,26211802,1198,1198,1198,1198,0
20230908,103800,26211802,1198,1198,1198,1198,0
20230908,103700,26211802,1198,1198,1198,1198,0
20230908,103600,26211802,1198,1198,1198,1198,0
20230908,103500,26211802,1198,1198,1198,1198,100
20230908,103400,26092002,1199,1199,1199,1199,0
20230908,103300,26092002,1199,1199,1199,1199,0
20230908,103200,26092002,1199,1199,1199,1199,1
20230908,103100,26090803,1199,1199,1199,1199,1
20230908,103000,26089604,1199,1199,1199,1199,1
20230908,102900,26088405,1199,1199,1199,1199,1
20230908,102800,26087206,1199,1199,1199,1199,1
20230908,102700,26086007,1199,1199,1199,1199,8
20230908,102600,26076415,1199,1199,1199,1199,0
20230908,102500,26076415,1199,1199,1199,1199,384
20230908,102400,25615999,1198,1198,1198,1198,0
20230908,102300,25615999,1198,1198,1198,1198,100
20230908,102200,25496199,1205,1205,1205,1205,0
20230908,102100,25496199,1205,1205,1205,1205,0
20230908,102000,25496199,1205,1205,1205,1205,0
20230908,101900,25496199,1205,1205,1205,1205,0
20230908,101800,25496199,1205,1205,1205,1205,0
20230908,101700,25496199,1205,1205,1205,1205,0
20230908,101600,25496199,1205,1205,1205,1205,0
20230908,101500,25496199,1205,1205,1205,1205,0
20230908,101400,25496199,1205,1205,1205,1205,1
20230908,101300,25494994,1205,1198,1205,1198,4
20230908,101200,25490195,1198,1198,1198,1198,0
20230908,101100,25490195,1198,1198,1198,1198,0
20230908,101000,25490195,1198,1199,1199,1198,500
20230908,100900,24891191,1199,1199,1199,1199,0
20230908,100800,24891191,1199,1199,1199,1199,0
20230908,100700,24891191,1199,1199,1199,1199,0
20230908,100600,24891191,1199,1199,1199,1199,0
20230908,100500,24891191,1199,1199,1199,1199,0
20230908,100400,24891191,1199,1199,1199,1199,0
20230908,100300,24891191,1199,1199,1199,1199,0
20230908,100200,24891191,1199,1206,1206,1199,75
20230908,100100,24801259,1206,1206,1206,1206,0
20230908,100000,24801259,1206,1202,1206,1200,405
20230908,095900,24315048,1202,1202,1202,1202,0
20230908,095800,24315048,1202,1202,1202,1202,0
20230908,095700,24315048,1202,1202,1202,1202,0
20230908,095600,24315048,1202,1202,1202,1202,0
20230908,095500,24315048,1202,1208,1208,1202,31
20230908,095400,24277780,1202,1202,1202,1202,0
20230908,095300,24277780,1202,1202,1202,1202,0
20230908,095200,24277780,1202,1202,1202,1202,0
20230908,095100,24277780,1202,1202,1202,1202,87
20230908,095000,24173206,1209,1209,1209,1209,0
20230908,094900,24173206,1209,1209,1209,1209,0
20230908,094800,24173206,1209,1209,1209,1209,2
20230908,094700,24170788,1209,1209,1209,1209,1
20230908,094600,24169579,1202,1209,1209,1202,7
20230908,094500,24161123,1209,1209,1209,1209,0
20230908,094400,24161123,1209,1203,1209,1203,18
20230908,094300,24139463,1210,1210,1210,1210,0
20230908,094200,24139463,1210,1204,1210,1204,63
20230908,094100,24063605,1210,1210,1210,1210,0
20230908,094000,24063605,1210,1209,1210,1209,150
20230908,093900,23882155,1210,1210,1210,1210,0
20230908,093800,23882155,1210,1210,1210,1210,0
20230908,093700,23882155,1210,1210,1210,1210,0
20230908,093600,23882155,1210,1210,1210,1210,0
20230908,093500,23882155,1210,1210,1210,1210,3
20230908,093400,23878525,1210,1210,1210,1210,2
20230908,093300,23876105,1210,1203,1210,1203,64
20230908,093200,23798673,1208,1208,1208,1208,0
20230908,093100,23798673,1208,1208,1208,1208,5001
20230908,093000,17757465,1208,1208,1208,1208,0
20230908,092900,17757465,1208,1208,1208,1208,1
20230908,092800,17756257,1207,1207,1207,1207,5
20230908,092700,17750222,1208,1206,1208,1206,146
20230908,092600,17574133,1206,1206,1206,1206,0
20230908,092500,17574133,1206,1206,1206,1206,200
20230908,092400,17332933,1206,1206,1206,1206,0
20230908,092300,17332933,1206,1206,1206,1206,0
20230908,092200,17332933,1206,1202,1206,1202,22
20230908,092100,17306485,1202,1202,1202,1202,0
20230908,092000,17306485,1202,1202,1202,1202,4
20230908,091900,17301677,1202,1202,1202,1202,500
20230908,091800,16700677,1202,1202,1202,1202,100
20230908,091700,16580477,1202,1202,1202,1202,0
20230908,091600,16580477,1202,1200,1202,1200,21
20230908,091500,16555275,1200,1198,1200,1198,111
20230908,091400,16422117,1198,1198,1198,1198,68
20230908,091300,16340653,1198,1198,1198,1198,11
20230908,091200,16327475,1198,1198,1198,1198,1012
20230908,091100,15115099,1198,1198,1198,1198,1100
20230908,091000,13797299,1198,1192,1198,1191,1893
20230908,090900,11540781,1193,1198,1198,1193,13
20230908,090800,11525257,1198,1198,1198,1197,1021
20230908,090700,10302108,1192,1192,1192,1192,100
20230908,090600,10182908,1198,1198,1198,1198,0
20230908,090500,10182908,1198,1198,1198,1198,26
20230908,090400,10151760,1199,1199,1199,1199,1
20230908,090300,10150561,1191,1200,1200,1191,5800
20230908,090200,3233074,1200,1199,1200,1192,121
20230908,090100,3088756,1192,1193,1193,1192,700
20230908,090000,2254156,1191,1193,1193,1191,1890