KissMeData/016880/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,190100,95750769,1207,1207,1207,1207,3352
20230922,190000,95750769,1207,1207,1207,1207,0
20230922,185900,95750769,1207,1207,1207,1207,0
20230922,185800,95750769,1207,1207,1207,1207,0
20230922,185700,95750769,1207,1207,1207,1207,0
20230922,185600,95750769,1207,1207,1207,1207,0
20230922,185500,95750769,1207,1207,1207,1207,0
20230922,185400,95750769,1207,1207,1207,1207,0
20230922,185300,95750769,1207,1207,1207,1207,0
20230922,185200,95750769,1207,1207,1207,1207,0
20230922,185100,95750769,1207,1207,1207,1207,0
20230922,185000,95750769,1207,1207,1207,1207,0
20230922,184900,95750769,1207,1207,1207,1207,0
20230922,184800,95750769,1207,1207,1207,1207,0
20230922,184700,95750769,1207,1207,1207,1207,0
20230922,184600,95750769,1207,1207,1207,1207,0
20230922,184500,95750769,1207,1207,1207,1207,0
20230922,184400,95750769,1207,1207,1207,1207,0
20230922,184300,95750769,1207,1207,1207,1207,0
20230922,184200,95750769,1207,1207,1207,1207,0
20230922,184100,95750769,1207,1207,1207,1207,0
20230922,184000,95750769,1207,1207,1207,1207,0
20230922,183900,95750769,1207,1207,1207,1207,0
20230922,183800,95750769,1207,1207,1207,1207,0
20230922,183700,95750769,1207,1207,1207,1207,0
20230922,183600,95750769,1207,1207,1207,1207,0
20230922,183500,95750769,1207,1207,1207,1207,0
20230922,183400,95750769,1207,1207,1207,1207,0
20230922,183300,95750769,1207,1207,1207,1207,0
20230922,183200,95750769,1207,1207,1207,1207,0
20230922,183100,95750769,1207,1207,1207,1207,3352
20230922,183000,95750769,1207,1207,1207,1207,0
20230922,182900,95750769,1207,1207,1207,1207,0
20230922,182800,95750769,1207,1207,1207,1207,0
20230922,182700,95750769,1207,1207,1207,1207,0
20230922,182600,95750769,1207,1207,1207,1207,0
20230922,182500,95750769,1207,1207,1207,1207,0
20230922,182400,95750769,1207,1207,1207,1207,0
20230922,182300,95750769,1207,1207,1207,1207,0
20230922,182200,95750769,1207,1207,1207,1207,0
20230922,182100,95750769,1207,1207,1207,1207,0
20230922,182000,95750769,1207,1207,1207,1207,0
20230922,181900,95750769,1207,1207,1207,1207,0
20230922,181800,95750769,1207,1207,1207,1207,0
20230922,181700,95750769,1207,1207,1207,1207,0
20230922,181600,95750769,1207,1207,1207,1207,0
20230922,181500,95750769,1207,1207,1207,1207,0
20230922,181400,95750769,1207,1207,1207,1207,0
20230922,181300,95750769,1207,1207,1207,1207,0
20230922,181200,95750769,1207,1207,1207,1207,0
20230922,181100,95750769,1207,1207,1207,1207,0
20230922,181000,95750769,1207,1207,1207,1207,0
20230922,180900,95750769,1207,1207,1207,1207,0
20230922,180800,95750769,1207,1207,1207,1207,0
20230922,180700,95750769,1207,1207,1207,1207,0
20230922,180600,95750769,1207,1207,1207,1207,0
20230922,180500,95750769,1207,1207,1207,1207,0
20230922,180400,95750769,1207,1207,1207,1207,0
20230922,180300,95750769,1207,1207,1207,1207,0
20230922,180200,95750769,1207,1207,1207,1207,0
20230922,180100,95750769,1207,1207,1207,1207,3352
20230922,180000,95750769,1207,1207,1207,1207,0
20230922,175900,95750769,1207,1207,1207,1207,0
20230922,175800,95750769,1207,1207,1207,1207,0
20230922,175700,95750769,1207,1207,1207,1207,0
20230922,175600,95750769,1207,1207,1207,1207,0
20230922,175500,95750769,1207,1207,1207,1207,0
20230922,175400,95750769,1207,1207,1207,1207,0
20230922,175300,95750769,1207,1207,1207,1207,0
20230922,175200,95750769,1207,1207,1207,1207,0
20230922,175100,95750769,1207,1207,1207,1207,0
20230922,175000,95750769,1207,1207,1207,1207,0
20230922,174900,95750769,1207,1207,1207,1207,0
20230922,174800,95750769,1207,1207,1207,1207,0
20230922,174700,95750769,1207,1207,1207,1207,0
20230922,174600,95750769,1207,1207,1207,1207,0
20230922,174500,95750769,1207,1207,1207,1207,0
20230922,174400,95750769,1207,1207,1207,1207,0
20230922,174300,95750769,1207,1207,1207,1207,0
20230922,174200,95750769,1207,1207,1207,1207,0
20230922,174100,95750769,1207,1207,1207,1207,0
20230922,174000,95750769,1207,1207,1207,1207,0
20230922,173900,95750769,1207,1207,1207,1207,0
20230922,173800,95750769,1207,1207,1207,1207,0
20230922,173700,95750769,1207,1207,1207,1207,0
20230922,173600,95750769,1207,1207,1207,1207,0
20230922,173500,95750769,1207,1207,1207,1207,0
20230922,173400,95750769,1207,1207,1207,1207,0
20230922,173300,95750769,1207,1207,1207,1207,0
20230922,173200,95750769,1207,1207,1207,1207,0
20230922,173100,95750769,1207,1207,1207,1207,3352
20230922,173000,95750769,1207,1207,1207,1207,0
20230922,172900,95750769,1207,1207,1207,1207,0
20230922,172800,95750769,1207,1207,1207,1207,0
20230922,172700,95750769,1207,1207,1207,1207,0
20230922,172600,95750769,1207,1207,1207,1207,0
20230922,172500,95750769,1207,1207,1207,1207,0
20230922,172400,95750769,1207,1207,1207,1207,0
20230922,172300,95750769,1207,1207,1207,1207,0
20230922,172200,95750769,1207,1207,1207,1207,0
20230922,172100,95750769,1207,1207,1207,1207,0
20230922,172000,95750769,1207,1207,1207,1207,0
20230922,171900,95750769,1207,1207,1207,1207,0
20230922,171800,95750769,1207,1207,1207,1207,0
20230922,171700,95750769,1207,1207,1207,1207,0
20230922,171600,95750769,1207,1207,1207,1207,0
20230922,171500,95750769,1207,1207,1207,1207,0
20230922,171400,95750769,1207,1207,1207,1207,0
20230922,171300,95750769,1207,1207,1207,1207,0
20230922,171200,95750769,1207,1207,1207,1207,0
20230922,171100,95750769,1207,1207,1207,1207,0
20230922,171000,95750769,1207,1207,1207,1207,0
20230922,170900,95750769,1207,1207,1207,1207,0
20230922,170800,95750769,1207,1207,1207,1207,0
20230922,170700,95750769,1207,1207,1207,1207,0
20230922,170600,95750769,1207,1207,1207,1207,0
20230922,170500,95750769,1207,1207,1207,1207,0
20230922,170400,95750769,1207,1207,1207,1207,0
20230922,170300,95750769,1207,1207,1207,1207,0
20230922,170200,95750769,1207,1207,1207,1207,0
20230922,170100,95750769,1207,1207,1207,1207,3352
20230922,170000,95750769,1207,1207,1207,1207,0
20230922,165900,95750769,1207,1207,1207,1207,0
20230922,165800,95750769,1207,1207,1207,1207,0
20230922,165700,95750769,1207,1207,1207,1207,0
20230922,165600,95750769,1207,1207,1207,1207,0
20230922,165500,95750769,1207,1207,1207,1207,0
20230922,165400,95750769,1207,1207,1207,1207,0
20230922,165300,95750769,1207,1207,1207,1207,0
20230922,165200,95750769,1207,1207,1207,1207,0
20230922,165100,95750769,1207,1207,1207,1207,0
20230922,165000,95750769,1207,1207,1207,1207,0
20230922,164900,95750769,1207,1207,1207,1207,0
20230922,164800,95750769,1207,1207,1207,1207,0
20230922,164700,95750769,1207,1207,1207,1207,0
20230922,164600,95750769,1207,1207,1207,1207,0
20230922,164500,95750769,1207,1207,1207,1207,0
20230922,164400,95750769,1207,1207,1207,1207,0
20230922,164300,95750769,1207,1207,1207,1207,0
20230922,164200,95750769,1207,1207,1207,1207,0
20230922,164100,95750769,1207,1207,1207,1207,0
20230922,164000,95750769,1207,1207,1207,1207,0
20230922,163900,95750769,1207,1207,1207,1207,0
20230922,163800,95750769,1207,1207,1207,1207,0
20230922,163700,95750769,1207,1207,1207,1207,0
20230922,163600,95750769,1207,1207,1207,1207,0
20230922,163500,95750769,1207,1207,1207,1207,0
20230922,163400,95750769,1207,1207,1207,1207,0
20230922,163300,95750769,1207,1207,1207,1207,0
20230922,163200,95750769,1207,1207,1207,1207,0
20230922,163100,95750769,1207,1207,1207,1207,3352
20230922,163000,95750769,1207,1207,1207,1207,0
20230922,162900,95750769,1207,1207,1207,1207,0
20230922,162800,95750769,1207,1207,1207,1207,0
20230922,162700,95750769,1207,1207,1207,1207,0
20230922,162600,95750769,1207,1207,1207,1207,0
20230922,162500,95750769,1207,1207,1207,1207,0
20230922,162400,95750769,1207,1207,1207,1207,0
20230922,162300,95750769,1207,1207,1207,1207,0
20230922,162200,95750769,1207,1207,1207,1207,0
20230922,162100,95750769,1207,1207,1207,1207,0
20230922,162000,95750769,1207,1207,1207,1207,0
20230922,161900,95750769,1207,1207,1207,1207,0
20230922,161800,95750769,1207,1207,1207,1207,0
20230922,161700,95750769,1207,1207,1207,1207,0
20230922,161600,95750769,1207,1207,1207,1207,0
20230922,161500,95750769,1207,1207,1207,1207,0
20230922,161400,95750769,1207,1207,1207,1207,0
20230922,161300,95750769,1207,1207,1207,1207,0
20230922,161200,95750769,1207,1207,1207,1207,0
20230922,161100,95750769,1207,1207,1207,1207,0
20230922,161000,95750769,1207,1207,1207,1207,0
20230922,160900,95750769,1207,1207,1207,1207,0
20230922,160800,95750769,1207,1207,1207,1207,0
20230922,160700,95750769,1207,1207,1207,1207,0
20230922,160600,95750769,1207,1207,1207,1207,0
20230922,160500,95750769,1207,1207,1207,1207,0
20230922,160400,95750769,1207,1207,1207,1207,0
20230922,160300,95750769,1207,1207,1207,1207,0
20230922,160200,95750769,1207,1207,1207,1207,0
20230922,160100,95750769,1207,1207,1207,1207,3352
20230922,160000,95750769,1207,1207,1207,1207,0
20230922,155900,95750769,1207,1207,1207,1207,0
20230922,155800,95750769,1207,1207,1207,1207,0
20230922,155700,95750769,1207,1207,1207,1207,0
20230922,155600,95750769,1207,1207,1207,1207,0
20230922,155500,95750769,1207,1207,1207,1207,0
20230922,155400,95750769,1207,1207,1207,1207,0
20230922,155300,95750769,1207,1207,1207,1207,0
20230922,155200,95750769,1207,1207,1207,1207,0
20230922,155100,95750769,1207,1207,1207,1207,0
20230922,155000,95750769,1207,1207,1207,1207,0
20230922,154900,95750769,1207,1207,1207,1207,0
20230922,154800,95750769,1207,1207,1207,1207,0
20230922,154700,95750769,1207,1207,1207,1207,0
20230922,154600,95750769,1207,1207,1207,1207,0
20230922,154500,95750769,1207,1207,1207,1207,0
20230922,154400,95750769,1207,1207,1207,1207,0
20230922,154300,95750769,1207,1207,1207,1207,0
20230922,154200,95750769,1207,1207,1207,1207,0
20230922,154100,95750769,1207,1207,1207,1207,0
20230922,154000,95750769,1207,1207,1207,1207,0
20230922,153900,95750769,1207,1207,1207,1207,0
20230922,153800,95750769,1207,1207,1207,1207,0
20230922,153700,95750769,1207,1207,1207,1207,0
20230922,153600,95750769,1207,1207,1207,1207,0
20230922,153500,95750769,1207,1207,1207,1207,0
20230922,153400,95750769,1207,1207,1207,1207,0
20230922,153300,95750769,1207,1207,1207,1207,0
20230922,153200,95750769,1207,1207,1207,1207,0
20230922,153100,95750769,1207,1207,1207,1207,3352
20230922,153000,95750769,1207,1207,1207,1207,3352
20230922,152900,91704905,1212,1212,1212,1212,0
20230922,152800,91704905,1212,1212,1212,1212,0
20230922,152700,91704905,1212,1212,1212,1212,0
20230922,152600,91704905,1212,1212,1212,1212,0
20230922,152500,91704905,1212,1212,1212,1212,0
20230922,152400,91704905,1212,1212,1212,1212,0
20230922,152300,91704905,1212,1212,1212,1212,0
20230922,152200,91704905,1212,1212,1212,1212,0
20230922,152100,91704905,1212,1212,1212,1212,0
20230922,152000,91704905,1212,1212,1212,1212,0
20230922,151900,91704905,1212,1212,1212,1212,1
20230922,151800,91703693,1218,1218,1218,1218,12
20230922,151700,91689077,1218,1218,1218,1218,12
20230922,151600,91674461,1218,1218,1218,1218,0
20230922,151500,91674461,1218,1218,1218,1218,13
20230922,151400,91658627,1217,1215,1217,1211,720
20230922,151300,90786042,1218,1218,1218,1218,27
20230922,151200,90753156,1209,1217,1217,1209,966
20230922,151100,89583086,1218,1218,1218,1218,0
20230922,151000,89583086,1218,1218,1218,1218,3
20230922,150900,89579432,1218,1218,1218,1218,0
20230922,150800,89579432,1218,1218,1218,1218,1
20230922,150700,89578214,1218,1218,1218,1218,161
20230922,150600,89382116,1219,1219,1219,1219,0
20230922,150500,89382116,1219,1219,1219,1219,0
20230922,150400,89382116,1219,1219,1219,1219,2
20230922,150300,89379678,1219,1219,1219,1219,0
20230922,150200,89379678,1219,1219,1219,1219,0
20230922,150100,89379678,1219,1219,1219,1219,18
20230922,150000,89357736,1218,1218,1218,1218,0
20230922,145900,89357736,1218,1218,1218,1218,0
20230922,145800,89357736,1218,1218,1218,1218,0
20230922,145700,89357736,1218,1218,1218,1218,0
20230922,145600,89357736,1218,1218,1218,1218,0
20230922,145500,89357736,1218,1218,1218,1218,0
20230922,145400,89357736,1218,1218,1218,1218,0
20230922,145300,89357736,1218,1217,1219,1217,1155
20230922,145200,87951010,1217,1217,1217,1217,0
20230922,145100,87951010,1217,1217,1217,1217,527
20230922,145000,87309651,1217,1217,1217,1217,0
20230922,144900,87309651,1217,1217,1217,1217,0
20230922,144800,87309651,1217,1217,1217,1217,0
20230922,144700,87309651,1217,1217,1217,1217,0
20230922,144600,87309651,1217,1217,1217,1217,0
20230922,144500,87309651,1217,1219,1219,1217,254
20230922,144400,87000307,1219,1220,1220,1219,998
20230922,144300,85783011,1224,1224,1224,1224,0
20230922,144200,85783011,1224,1224,1224,1224,0
20230922,144100,85783011,1224,1224,1224,1224,0
20230922,144000,85783011,1224,1224,1224,1224,0
20230922,143900,85783011,1224,1224,1224,1224,0
20230922,143800,85783011,1224,1224,1224,1224,0
20230922,143700,85783011,1224,1224,1224,1224,0
20230922,143600,85783011,1224,1224,1224,1224,0
20230922,143500,85783011,1224,1224,1224,1224,500
20230922,143400,85171011,1224,1220,1224,1220,500
20230922,143300,84559514,1220,1220,1220,1220,0
20230922,143200,84559514,1220,1220,1220,1220,1
20230922,143100,84558294,1219,1219,1219,1219,53
20230922,143000,84493687,1220,1220,1220,1220,67
20230922,142900,84411947,1223,1223,1223,1223,0
20230922,142800,84411947,1223,1223,1223,1223,0
20230922,142700,84411947,1223,1223,1223,1223,0
20230922,142600,84411947,1223,1223,1223,1223,0
20230922,142500,84411947,1223,1223,1223,1223,0
20230922,142400,84411947,1223,1223,1223,1223,0
20230922,142300,84411947,1223,1223,1223,1223,0
20230922,142200,84411947,1223,1223,1223,1223,21
20230922,142100,84386264,1223,1223,1223,1223,300
20230922,142000,84019364,1221,1221,1221,1221,0
20230922,141900,84019364,1221,1221,1221,1221,0
20230922,141800,84019364,1221,1221,1221,1221,0
20230922,141700,84019364,1221,1221,1221,1221,0
20230922,141600,84019364,1221,1221,1221,1221,189
20230922,141500,83788595,1223,1223,1223,1223,1
20230922,141400,83787372,1222,1222,1222,1222,142
20230922,141300,83613848,1222,1222,1222,1222,0
20230922,141200,83613848,1222,1222,1222,1222,0
20230922,141100,83613848,1222,1222,1222,1222,0
20230922,141000,83613848,1222,1222,1222,1222,0
20230922,140900,83613848,1222,1222,1222,1222,0
20230922,140800,83613848,1222,1222,1222,1222,0
20230922,140700,83613848,1222,1222,1222,1222,0
20230922,140600,83613848,1222,1222,1222,1222,0
20230922,140500,83613848,1222,1222,1222,1222,2
20230922,140400,83611404,1220,1220,1220,1220,3
20230922,140300,83607744,1220,1220,1220,1220,0
20230922,140200,83607744,1220,1220,1220,1220,0
20230922,140100,83607744,1220,1220,1220,1220,1300
20230922,140000,82021744,1220,1220,1220,1220,0
20230922,135900,82021744,1220,1220,1220,1220,0
20230922,135800,82021744,1220,1220,1220,1220,0
20230922,135700,82021744,1220,1220,1220,1220,16
20230922,135600,82002224,1220,1220,1220,1220,0
20230922,135500,82002224,1220,1220,1220,1220,0
20230922,135400,82002224,1220,1221,1221,1220,300
20230922,135300,81636116,1221,1221,1221,1221,0
20230922,135200,81636116,1221,1221,1221,1221,0
20230922,135100,81636116,1221,1221,1221,1221,0
20230922,135000,81636116,1221,1221,1221,1221,0
20230922,134900,81636116,1221,1221,1221,1221,0
20230922,134800,81636116,1221,1221,1221,1221,0
20230922,134700,81636116,1221,1221,1221,1221,0
20230922,134600,81636116,1221,1221,1221,1221,0
20230922,134500,81636116,1221,1221,1221,1221,0
20230922,134400,81636116,1221,1221,1221,1221,0
20230922,134300,81636116,1221,1221,1221,1221,0
20230922,134200,81636116,1221,1221,1221,1221,0
20230922,134100,81636116,1221,1221,1221,1221,0
20230922,134000,81636116,1221,1221,1221,1221,0
20230922,133900,81636116,1221,1221,1221,1221,6
20230922,133800,81628790,1221,1221,1221,1221,0
20230922,133700,81628790,1221,1221,1221,1221,0
20230922,133600,81628790,1221,1221,1221,1221,0
20230922,133500,81628790,1221,1221,1221,1221,0
20230922,133400,81628790,1221,1221,1221,1221,0
20230922,133300,81628790,1221,1221,1221,1221,0
20230922,133200,81628790,1221,1221,1221,1221,897
20230922,133100,80533553,1222,1223,1223,1222,3618
20230922,133000,76109939,1223,1223,1223,1223,1
20230922,132900,76108716,1223,1223,1223,1223,0
20230922,132800,76108716,1223,1223,1223,1223,0
20230922,132700,76108716,1223,1223,1223,1223,12
20230922,132600,76094040,1223,1223,1223,1223,0
20230922,132500,76094040,1223,1223,1223,1223,0
20230922,132400,76094040,1223,1223,1223,1223,0
20230922,132300,76094040,1223,1223,1223,1223,0
20230922,132200,76094040,1223,1223,1223,1223,0
20230922,132100,76094040,1223,1223,1223,1223,0
20230922,132000,76094040,1223,1223,1223,1223,0
20230922,131900,76094040,1223,1223,1223,1223,0
20230922,131800,76094040,1223,1223,1223,1223,0
20230922,131700,76094040,1223,1223,1223,1223,0
20230922,131600,76094040,1223,1223,1223,1223,0
20230922,131500,76094040,1223,1223,1223,1223,0
20230922,131400,76094040,1223,1223,1223,1223,0
20230922,131300,76094040,1223,1223,1223,1223,0
20230922,131200,76094040,1223,1223,1223,1223,0
20230922,131100,76094040,1223,1223,1223,1223,0
20230922,131000,76094040,1223,1223,1223,1223,0
20230922,130900,76094040,1223,1223,1223,1223,0
20230922,130800,76094040,1223,1224,1224,1223,260
20230922,130700,75775885,1224,1224,1224,1224,0
20230922,130600,75775885,1224,1224,1224,1224,0
20230922,130500,75775885,1224,1224,1224,1224,0
20230922,130400,75775885,1224,1224,1224,1224,189
20230922,130300,75544549,1224,1224,1224,1224,0
20230922,130200,75544549,1224,1224,1224,1224,0
20230922,130100,75544549,1224,1224,1224,1224,0
20230922,130000,75544549,1224,1224,1224,1224,0
20230922,125900,75544549,1224,1224,1224,1224,0
20230922,125800,75544549,1224,1224,1224,1224,0
20230922,125700,75544549,1224,1224,1224,1224,69
20230922,125600,75460093,1223,1223,1223,1223,37
20230922,125500,75414842,1223,1224,1224,1223,1396
20230922,125400,73706203,1225,1225,1225,1225,0
20230922,125300,73706203,1225,1225,1225,1225,0
20230922,125200,73706203,1225,1225,1225,1225,1007
20230922,125100,72472628,1225,1225,1225,1225,62
20230922,125000,72396678,1229,1229,1229,1229,0
20230922,124900,72396678,1229,1229,1229,1229,0
20230922,124800,72396678,1229,1229,1229,1229,1
20230922,124700,72395449,1231,1231,1231,1231,0
20230922,124600,72395449,1231,1231,1231,1231,0
20230922,124500,72395449,1231,1231,1231,1231,0
20230922,124400,72395449,1231,1231,1231,1231,0
20230922,124300,72395449,1231,1231,1231,1231,0
20230922,124200,72395449,1231,1231,1231,1231,0
20230922,124100,72395449,1231,1231,1231,1231,0
20230922,124000,72395449,1231,1231,1231,1231,0
20230922,123900,72395449,1231,1231,1231,1231,0
20230922,123800,72395449,1231,1231,1231,1231,5
20230922,123700,72389294,1232,1232,1232,1232,1
20230922,123600,72388062,1232,1226,1232,1226,305
20230922,123500,72013400,1226,1226,1226,1226,13
20230922,123400,71997462,1226,1226,1226,1226,0
20230922,123300,71997462,1226,1226,1226,1226,0
20230922,123200,71997462,1226,1226,1226,1226,0
20230922,123100,71997462,1226,1226,1226,1226,0
20230922,123000,71997462,1226,1226,1226,1226,0
20230922,122900,71997462,1226,1226,1226,1226,0
20230922,122800,71997462,1226,1226,1226,1226,121
20230922,122700,71849116,1226,1226,1226,1226,0
20230922,122600,71849116,1226,1226,1226,1226,0
20230922,122500,71849116,1226,1226,1226,1226,0
20230922,122400,71849116,1226,1226,1226,1226,0
20230922,122300,71849116,1226,1226,1226,1226,0
20230922,122200,71849116,1226,1226,1226,1226,0
20230922,122100,71849116,1226,1226,1226,1226,0
20230922,122000,71849116,1226,1226,1226,1226,0
20230922,121900,71849116,1226,1226,1226,1226,0
20230922,121800,71849116,1226,1226,1226,1226,0
20230922,121700,71849116,1226,1226,1226,1226,0
20230922,121600,71849116,1226,1226,1226,1226,1000
20230922,121500,70623116,1226,1226,1226,1226,0
20230922,121400,70623116,1226,1226,1226,1226,0
20230922,121300,70623116,1226,1226,1226,1226,0
20230922,121200,70623116,1226,1226,1226,1226,0
20230922,121100,70623116,1226,1226,1226,1226,260
20230922,121000,70304356,1230,1230,1230,1230,0
20230922,120900,70304356,1230,1230,1230,1230,0
20230922,120800,70304356,1230,1230,1230,1230,0
20230922,120700,70304356,1230,1232,1232,1230,262
20230922,120600,69981861,1232,1232,1232,1232,0
20230922,120500,69981861,1232,1232,1232,1232,0
20230922,120400,69981861,1232,1232,1232,1232,0
20230922,120300,69981861,1232,1232,1232,1232,100
20230922,120200,69858661,1232,1232,1232,1232,0
20230922,120100,69858661,1232,1232,1232,1232,550
20230922,120000,69181061,1226,1223,1226,1223,1878
20230922,115900,66881066,1223,1223,1223,1223,0
20230922,115800,66881066,1223,1223,1223,1223,0
20230922,115700,66881066,1223,1223,1223,1223,0
20230922,115600,66881066,1223,1223,1223,1223,210
20230922,115500,66624236,1223,1223,1223,1223,0
20230922,115400,66624236,1223,1223,1223,1223,0
20230922,115300,66624236,1223,1223,1223,1223,0
20230922,115200,66624236,1223,1223,1223,1223,0
20230922,115100,66624236,1223,1223,1223,1223,289
20230922,115000,66270789,1226,1226,1226,1226,0
20230922,114900,66270789,1226,1226,1226,1226,130
20230922,114800,66111409,1226,1226,1226,1226,0
20230922,114700,66111409,1226,1226,1226,1226,300
20230922,114600,65743609,1226,1226,1226,1226,0
20230922,114500,65743609,1226,1226,1226,1226,0
20230922,114400,65743609,1226,1226,1226,1226,20
20230922,114300,65719089,1226,1226,1226,1226,0
20230922,114200,65719089,1226,1226,1226,1226,0
20230922,114100,65719089,1226,1226,1226,1226,0
20230922,114000,65719089,1226,1226,1226,1226,503
20230922,113900,65102411,1226,1226,1226,1226,0
20230922,113800,65102411,1226,1226,1226,1226,1000
20230922,113700,63876411,1226,1224,1226,1224,146
20230922,113600,63697419,1223,1223,1223,1223,0
20230922,113500,63697419,1223,1223,1223,1223,2085
20230922,113400,61147464,1223,1223,1223,1223,113
20230922,113300,61009265,1224,1224,1224,1224,50
20230922,113200,60948065,1225,1224,1225,1224,530
20230922,113100,60298843,1224,1227,1227,1224,762
20230922,113000,59364484,1227,1227,1227,1227,20
20230922,112900,59339944,1227,1227,1227,1227,19
20230922,112800,59316631,1228,1228,1228,1228,533
20230922,112700,58662107,1228,1228,1228,1228,1
20230922,112600,58660879,1234,1234,1234,1234,265
20230922,112500,58333869,1223,1223,1223,1223,0
20230922,112400,58333869,1223,1223,1223,1223,0
20230922,112300,58333869,1223,1223,1223,1223,1
20230922,112200,58332646,1234,1234,1234,1234,400
20230922,112100,57839046,1234,1234,1234,1234,0
20230922,112000,57839046,1234,1220,1234,1220,4487
20230922,111900,52355929,1217,1217,1217,1217,0
20230922,111800,52355929,1217,1217,1217,1217,0
20230922,111700,52355929,1217,1217,1217,1217,0
20230922,111600,52355929,1217,1217,1217,1217,0
20230922,111500,52355929,1217,1217,1217,1217,0
20230922,111400,52355929,1217,1217,1217,1217,0
20230922,111300,52355929,1217,1217,1220,1217,3
20230922,111200,52352275,1220,1218,1220,1218,16
20230922,111100,52332757,1217,1217,1217,1217,0
20230922,111000,52332757,1217,1217,1217,1217,0
20230922,110900,52332757,1217,1217,1217,1217,0
20230922,110800,52332757,1217,1217,1217,1217,829
20230922,110700,51323864,1217,1217,1217,1217,173
20230922,110600,51113323,1217,1217,1217,1217,0
20230922,110500,51113323,1217,1217,1217,1217,0
20230922,110400,51113323,1217,1217,1217,1217,0
20230922,110300,51113323,1217,1217,1217,1217,0
20230922,110200,51113323,1217,1217,1217,1217,0
20230922,110100,51113323,1217,1217,1217,1217,5
20230922,110000,51107238,1217,1216,1217,1216,147
20230922,105900,50928389,1217,1217,1217,1217,0
20230922,105800,50928389,1217,1217,1217,1217,0
20230922,105700,50928389,1217,1217,1217,1217,0
20230922,105600,50928389,1217,1217,1217,1217,0
20230922,105500,50928389,1217,1217,1217,1217,137
20230922,105400,50761660,1216,1216,1216,1216,0
20230922,105300,50761660,1216,1216,1216,1216,0
20230922,105200,50761660,1216,1216,1216,1216,0
20230922,105100,50761660,1216,1216,1216,1216,0
20230922,105000,50761660,1216,1216,1216,1216,60
20230922,104900,50688700,1216,1216,1216,1216,1
20230922,104800,50687484,1208,1208,1208,1208,0
20230922,104700,50687484,1208,1208,1208,1208,0
20230922,104600,50687484,1208,1208,1208,1208,0
20230922,104500,50687484,1208,1208,1208,1208,0
20230922,104400,50687484,1208,1209,1209,1208,6
20230922,104300,50680235,1208,1211,1211,1208,2243
20230922,104200,47970289,1208,1208,1208,1208,400
20230922,104100,47487089,1207,1213,1213,1207,1700
20230922,104000,45429464,1221,1221,1221,1221,0
20230922,103900,45429464,1221,1220,1221,1220,131
20230922,103800,45269634,1220,1220,1220,1220,0
20230922,103700,45269634,1220,1220,1220,1220,0
20230922,103600,45269634,1220,1220,1220,1220,0
20230922,103500,45269634,1220,1220,1220,1220,0
20230922,103400,45269634,1220,1216,1220,1216,142
20230922,103300,45096465,1214,1212,1214,1212,2396
20230922,103200,42192503,1212,1212,1212,1212,153
20230922,103100,42007067,1209,1209,1209,1209,0
20230922,103000,42007067,1209,1209,1209,1209,0
20230922,102900,42007067,1209,1209,1209,1209,8
20230922,102800,41997395,1212,1212,1212,1212,139
20230922,102700,41828927,1208,1208,1208,1208,0
20230922,102600,41828927,1208,1208,1208,1208,10
20230922,102500,41816847,1208,1208,1208,1208,0
20230922,102400,41816847,1208,1209,1209,1208,2
20230922,102300,41814430,1212,1212,1212,1212,147
20230922,102200,41636266,1208,1208,1208,1208,8
20230922,102100,41626602,1212,1212,1212,1212,128
20230922,102000,41471466,1212,1212,1212,1212,90
20230922,101900,41362386,1212,1212,1212,1212,0
20230922,101800,41362386,1212,1212,1212,1208,534
20230922,101700,40715226,1211,1211,1211,1211,0
20230922,101600,40715226,1211,1211,1211,1211,10
20230922,101500,40703116,1211,1211,1211,1211,2
20230922,101400,40700694,1211,1208,1211,1208,135
20230922,101300,40537233,1208,1208,1208,1208,0
20230922,101200,40537233,1208,1208,1208,1208,0
20230922,101100,40537233,1208,1208,1208,1208,0
20230922,101000,40537233,1208,1208,1208,1208,5
20230922,100900,40531193,1204,1204,1204,1204,0
20230922,100800,40531193,1204,1204,1204,1204,500
20230922,100700,39929193,1204,1204,1204,1204,0
20230922,100600,39929193,1204,1208,1208,1204,8011
20230922,100500,30275420,1212,1212,1212,1212,206
20230922,100400,30025748,1212,1212,1212,1212,0
20230922,100300,30025748,1212,1212,1212,1212,417
20230922,100200,29520344,1208,1208,1208,1208,12
20230922,100100,29505848,1212,1208,1212,1208,1717
20230922,100000,27431372,1208,1208,1208,1208,0
20230922,095900,27431372,1208,1208,1208,1208,41
20230922,095800,27381844,1208,1208,1208,1208,0
20230922,095700,27381844,1208,1208,1208,1208,0
20230922,095600,27381844,1208,1208,1208,1208,50
20230922,095500,27321444,1208,1208,1208,1208,0
20230922,095400,27321444,1208,1208,1208,1208,0
20230922,095300,27321444,1208,1210,1210,1208,1472
20230922,095200,25542543,1210,1212,1212,1210,800
20230922,095100,24574410,1212,1212,1212,1212,0
20230922,095000,24574410,1212,1212,1212,1212,41
20230922,094900,24524718,1210,1212,1212,1210,1000
20230922,094800,23313752,1220,1220,1220,1220,0
20230922,094700,23313752,1220,1220,1220,1220,7
20230922,094600,23305212,1217,1214,1217,1213,1609
20230922,094500,21349399,1217,1217,1217,1217,9
20230922,094400,21338446,1214,1214,1214,1214,0
20230922,094300,21338446,1214,1214,1214,1214,4
20230922,094200,21333590,1216,1216,1216,1216,37
20230922,094100,21288598,1216,1216,1216,1216,0
20230922,094000,21288598,1216,1216,1216,1216,0
20230922,093900,21288598,1216,1216,1216,1216,106
20230922,093800,21159702,1220,1220,1220,1220,2
20230922,093700,21157262,1218,1218,1218,1218,9
20230922,093600,21146300,1218,1218,1218,1218,11
20230922,093500,21132902,1216,1216,1216,1216,183
20230922,093400,20910374,1216,1216,1216,1216,11
20230922,093300,20896998,1216,1215,1216,1215,10
20230922,093200,20884843,1215,1215,1215,1215,0
20230922,093100,20884843,1215,1215,1215,1215,0
20230922,093000,20884843,1215,1215,1215,1215,0
20230922,092900,20884843,1215,1215,1215,1215,0
20230922,092800,20884843,1215,1215,1215,1215,0
20230922,092700,20884843,1215,1215,1215,1215,41
20230922,092600,20835028,1215,1215,1215,1215,50
20230922,092500,20774278,1216,1216,1216,1216,300
20230922,092400,20409478,1216,1216,1216,1216,1
20230922,092300,20408262,1210,1210,1210,1210,0
20230922,092200,20408262,1210,1210,1210,1210,0
20230922,092100,20408262,1210,1210,1210,1210,0
20230922,092000,20408262,1210,1215,1215,1210,380
20230922,091900,19947660,1220,1220,1220,1220,0
20230922,091800,19947660,1220,1219,1220,1219,10
20230922,091700,19935469,1220,1216,1220,1216,121
20230922,091600,19788066,1214,1214,1214,1214,106
20230922,091500,19659382,1211,1211,1211,1211,0
20230922,091400,19659382,1211,1211,1211,1211,0
20230922,091300,19659382,1211,1211,1211,1211,1
20230922,091200,19658171,1207,1209,1209,1207,160
20230922,091100,19464835,1211,1211,1211,1211,3
20230922,091000,19461202,1211,1211,1211,1211,0
20230922,090900,19461202,1211,1206,1211,1206,406
20230922,090800,18971561,1206,1211,1212,1206,160
20230922,090700,18777682,1204,1205,1205,1204,1481
20230922,090600,16993165,1205,1205,1205,1205,400
20230922,090500,16511165,1204,1204,1204,1204,500
20230922,090400,15909165,1203,1210,1210,1203,3255
20230922,090300,11983660,1210,1213,1213,1210,1468
20230922,090200,10206275,1213,1217,1217,1213,1600
20230922,090100,8263639,1219,1221,1221,1219,5153
20230922,090000,1971931,1221,1223,1223,1221,1613