KissMeData/033790/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,190600,141213403,1326,1326,1326,1326,369
20230912,190500,141213403,1326,1326,1326,1326,0
20230912,190400,141213403,1326,1326,1326,1326,0
20230912,190300,141213403,1326,1326,1326,1326,0
20230912,190200,141213403,1326,1326,1326,1326,0
20230912,190100,141213403,1326,1326,1326,1326,0
20230912,190000,141213403,1326,1326,1326,1326,0
20230912,185900,141213403,1326,1326,1326,1326,0
20230912,185800,141213403,1326,1326,1326,1326,0
20230912,185700,141213403,1326,1326,1326,1326,0
20230912,185600,141213403,1326,1326,1326,1326,0
20230912,185500,141213403,1326,1326,1326,1326,0
20230912,185400,141213403,1326,1326,1326,1326,0
20230912,185300,141213403,1326,1326,1326,1326,0
20230912,185200,141213403,1326,1326,1326,1326,0
20230912,185100,141213403,1326,1326,1326,1326,0
20230912,185000,141213403,1326,1326,1326,1326,0
20230912,184900,141213403,1326,1326,1326,1326,0
20230912,184800,141213403,1326,1326,1326,1326,0
20230912,184700,141213403,1326,1326,1326,1326,0
20230912,184600,141213403,1326,1326,1326,1326,0
20230912,184500,141213403,1326,1326,1326,1326,0
20230912,184400,141213403,1326,1326,1326,1326,0
20230912,184300,141213403,1326,1326,1326,1326,0
20230912,184200,141213403,1326,1326,1326,1326,0
20230912,184100,141213403,1326,1326,1326,1326,0
20230912,184000,141213403,1326,1326,1326,1326,0
20230912,183900,141213403,1326,1326,1326,1326,0
20230912,183800,141213403,1326,1326,1326,1326,0
20230912,183700,141213403,1326,1326,1326,1326,0
20230912,183600,141213403,1326,1326,1326,1326,369
20230912,183500,141213403,1326,1326,1326,1326,0
20230912,183400,141213403,1326,1326,1326,1326,0
20230912,183300,141213403,1326,1326,1326,1326,0
20230912,183200,141213403,1326,1326,1326,1326,0
20230912,183100,141213403,1326,1326,1326,1326,0
20230912,183000,141213403,1326,1326,1326,1326,0
20230912,182900,141213403,1326,1326,1326,1326,0
20230912,182800,141213403,1326,1326,1326,1326,0
20230912,182700,141213403,1326,1326,1326,1326,0
20230912,182600,141213403,1326,1326,1326,1326,0
20230912,182500,141213403,1326,1326,1326,1326,0
20230912,182400,141213403,1326,1326,1326,1326,0
20230912,182300,141213403,1326,1326,1326,1326,0
20230912,182200,141213403,1326,1326,1326,1326,0
20230912,182100,141213403,1326,1326,1326,1326,0
20230912,182000,141213403,1326,1326,1326,1326,0
20230912,181900,141213403,1326,1326,1326,1326,0
20230912,181800,141213403,1326,1326,1326,1326,0
20230912,181700,141213403,1326,1326,1326,1326,0
20230912,181600,141213403,1326,1326,1326,1326,0
20230912,181500,141213403,1326,1326,1326,1326,0
20230912,181400,141213403,1326,1326,1326,1326,0
20230912,181300,141213403,1326,1326,1326,1326,0
20230912,181200,141213403,1326,1326,1326,1326,0
20230912,181100,141213403,1326,1326,1326,1326,0
20230912,181000,141213403,1326,1326,1326,1326,0
20230912,180900,141213403,1326,1326,1326,1326,0
20230912,180800,141213403,1326,1326,1326,1326,0
20230912,180700,141213403,1326,1326,1326,1326,0
20230912,180600,141213403,1326,1326,1326,1326,369
20230912,180500,141213403,1326,1326,1326,1326,0
20230912,180400,141213403,1326,1326,1326,1326,0
20230912,180300,141213403,1326,1326,1326,1326,0
20230912,180200,141213403,1326,1326,1326,1326,0
20230912,180100,141213403,1326,1326,1326,1326,0
20230912,180000,141213403,1326,1326,1326,1326,0
20230912,175900,141213403,1326,1326,1326,1326,0
20230912,175800,141213403,1326,1326,1326,1326,0
20230912,175700,141213403,1326,1326,1326,1326,0
20230912,175600,141213403,1326,1326,1326,1326,0
20230912,175500,141213403,1326,1326,1326,1326,0
20230912,175400,141213403,1326,1326,1326,1326,0
20230912,175300,141213403,1326,1326,1326,1326,0
20230912,175200,141213403,1326,1326,1326,1326,0
20230912,175100,141213403,1326,1326,1326,1326,0
20230912,175000,141213403,1326,1326,1326,1326,0
20230912,174900,141213403,1326,1326,1326,1326,0
20230912,174800,141213403,1326,1326,1326,1326,0
20230912,174700,141213403,1326,1326,1326,1326,0
20230912,174600,141213403,1326,1326,1326,1326,0
20230912,174500,141213403,1326,1326,1326,1326,0
20230912,174400,141213403,1326,1326,1326,1326,0
20230912,174300,141213403,1326,1326,1326,1326,0
20230912,174200,141213403,1326,1326,1326,1326,0
20230912,174100,141213403,1326,1326,1326,1326,0
20230912,174000,141213403,1326,1326,1326,1326,0
20230912,173900,141213403,1326,1326,1326,1326,0
20230912,173800,141213403,1326,1326,1326,1326,0
20230912,173700,141213403,1326,1326,1326,1326,0
20230912,173600,141213403,1326,1326,1326,1326,369
20230912,173500,141213403,1326,1326,1326,1326,0
20230912,173400,141213403,1326,1326,1326,1326,0
20230912,173300,141213403,1326,1326,1326,1326,0
20230912,173200,141213403,1326,1326,1326,1326,0
20230912,173100,141213403,1326,1326,1326,1326,0
20230912,173000,141213403,1326,1326,1326,1326,0
20230912,172900,141213403,1326,1326,1326,1326,0
20230912,172800,141213403,1326,1326,1326,1326,0
20230912,172700,141213403,1326,1326,1326,1326,0
20230912,172600,141213403,1326,1326,1326,1326,0
20230912,172500,141213403,1326,1326,1326,1326,0
20230912,172400,141213403,1326,1326,1326,1326,0
20230912,172300,141213403,1326,1326,1326,1326,0
20230912,172200,141213403,1326,1326,1326,1326,0
20230912,172100,141213403,1326,1326,1326,1326,0
20230912,172000,141213403,1326,1326,1326,1326,0
20230912,171900,141213403,1326,1326,1326,1326,0
20230912,171800,141213403,1326,1326,1326,1326,0
20230912,171700,141213403,1326,1326,1326,1326,0
20230912,171600,141213403,1326,1326,1326,1326,0
20230912,171500,141213403,1326,1326,1326,1326,0
20230912,171400,141213403,1326,1326,1326,1326,0
20230912,171300,141213403,1326,1326,1326,1326,0
20230912,171200,141213403,1326,1326,1326,1326,0
20230912,171100,141213403,1326,1326,1326,1326,0
20230912,171000,141213403,1326,1326,1326,1326,0
20230912,170900,141213403,1326,1326,1326,1326,0
20230912,170800,141213403,1326,1326,1326,1326,0
20230912,170700,141213403,1326,1326,1326,1326,0
20230912,170600,141213403,1326,1326,1326,1326,369
20230912,170500,141213403,1326,1326,1326,1326,0
20230912,170400,141213403,1326,1326,1326,1326,0
20230912,170300,141213403,1326,1326,1326,1326,0
20230912,170200,141213403,1326,1326,1326,1326,0
20230912,170100,141213403,1326,1326,1326,1326,0
20230912,170000,141213403,1326,1326,1326,1326,0
20230912,165900,141213403,1326,1326,1326,1326,0
20230912,165800,141213403,1326,1326,1326,1326,0
20230912,165700,141213403,1326,1326,1326,1326,0
20230912,165600,141213403,1326,1326,1326,1326,0
20230912,165500,141213403,1326,1326,1326,1326,0
20230912,165400,141213403,1326,1326,1326,1326,0
20230912,165300,141213403,1326,1326,1326,1326,0
20230912,165200,141213403,1326,1326,1326,1326,0
20230912,165100,141213403,1326,1326,1326,1326,0
20230912,165000,141213403,1326,1326,1326,1326,0
20230912,164900,141213403,1326,1326,1326,1326,0
20230912,164800,141213403,1326,1326,1326,1326,0
20230912,164700,141213403,1326,1326,1326,1326,0
20230912,164600,141213403,1326,1326,1326,1326,0
20230912,164500,141213403,1326,1326,1326,1326,0
20230912,164400,141213403,1326,1326,1326,1326,0
20230912,164300,141213403,1326,1326,1326,1326,0
20230912,164200,141213403,1326,1326,1326,1326,0
20230912,164100,141213403,1326,1326,1326,1326,0
20230912,164000,141213403,1326,1326,1326,1326,0
20230912,163900,141213403,1326,1326,1326,1326,0
20230912,163800,141213403,1326,1326,1326,1326,0
20230912,163700,141213403,1326,1326,1326,1326,0
20230912,163600,141213403,1326,1326,1326,1326,369
20230912,163500,141213403,1326,1326,1326,1326,0
20230912,163400,141213403,1326,1326,1326,1326,0
20230912,163300,141213403,1326,1326,1326,1326,0
20230912,163200,141213403,1326,1326,1326,1326,0
20230912,163100,141213403,1326,1326,1326,1326,0
20230912,163000,141213403,1326,1326,1326,1326,0
20230912,162900,141213403,1326,1326,1326,1326,0
20230912,162800,141213403,1326,1326,1326,1326,0
20230912,162700,141213403,1326,1326,1326,1326,0
20230912,162600,141213403,1326,1326,1326,1326,0
20230912,162500,141213403,1326,1326,1326,1326,0
20230912,162400,141213403,1326,1326,1326,1326,0
20230912,162300,141213403,1326,1326,1326,1326,0
20230912,162200,141213403,1326,1326,1326,1326,0
20230912,162100,141213403,1326,1326,1326,1326,0
20230912,162000,141213403,1326,1326,1326,1326,0
20230912,161900,141213403,1326,1326,1326,1326,0
20230912,161800,141213403,1326,1326,1326,1326,0
20230912,161700,141213403,1326,1326,1326,1326,0
20230912,161600,141213403,1326,1326,1326,1326,0
20230912,161500,141213403,1326,1326,1326,1326,0
20230912,161400,141213403,1326,1326,1326,1326,0
20230912,161300,141213403,1326,1326,1326,1326,0
20230912,161200,141213403,1326,1326,1326,1326,0
20230912,161100,141213403,1326,1326,1326,1326,0
20230912,161000,141213403,1326,1326,1326,1326,0
20230912,160900,141213403,1326,1326,1326,1326,0
20230912,160800,141213403,1326,1326,1326,1326,0
20230912,160700,141213403,1326,1326,1326,1326,0
20230912,160600,141213403,1326,1326,1326,1326,369
20230912,160500,141213403,1326,1326,1326,1326,0
20230912,160400,141213403,1326,1326,1326,1326,0
20230912,160300,141213403,1326,1326,1326,1326,0
20230912,160200,141213403,1326,1326,1326,1326,0
20230912,160100,141213403,1326,1326,1326,1326,0
20230912,160000,141213403,1326,1326,1326,1326,0
20230912,155900,141213403,1326,1326,1326,1326,0
20230912,155800,141213403,1326,1326,1326,1326,0
20230912,155700,141213403,1326,1326,1326,1326,0
20230912,155600,141213403,1326,1326,1326,1326,0
20230912,155500,141213403,1326,1326,1326,1326,0
20230912,155400,141213403,1326,1326,1326,1326,0
20230912,155300,141213403,1326,1326,1326,1326,0
20230912,155200,141213403,1326,1326,1326,1326,0
20230912,155100,141213403,1326,1326,1326,1326,0
20230912,155000,141213403,1326,1326,1326,1326,0
20230912,154900,141213403,1326,1326,1326,1326,0
20230912,154800,141213403,1326,1326,1326,1326,0
20230912,154700,141213403,1326,1326,1326,1326,0
20230912,154600,141213403,1326,1326,1326,1326,0
20230912,154500,141213403,1326,1326,1326,1326,0
20230912,154400,141213403,1326,1326,1326,1326,0
20230912,154300,141213403,1326,1326,1326,1326,0
20230912,154200,141213403,1326,1326,1326,1326,0
20230912,154100,141213403,1326,1326,1326,1326,0
20230912,154000,141213403,1326,1326,1326,1326,0
20230912,153900,141213403,1326,1326,1326,1326,0
20230912,153800,141213403,1326,1326,1326,1326,0
20230912,153700,141213403,1326,1326,1326,1326,0
20230912,153600,141213403,1326,1326,1326,1326,369
20230912,153500,141213403,1326,1326,1326,1326,0
20230912,153400,141213403,1326,1326,1326,1326,0
20230912,153300,141213403,1326,1326,1326,1326,0
20230912,153200,141213403,1326,1326,1326,1326,0
20230912,153100,141213403,1326,1326,1326,1326,0
20230912,153000,141213403,1326,1326,1326,1326,369
20230912,152900,140724109,1329,1329,1329,1329,0
20230912,152800,140724109,1329,1329,1329,1329,0
20230912,152700,140724109,1329,1329,1329,1329,0
20230912,152600,140724109,1329,1329,1329,1329,0
20230912,152500,140724109,1329,1329,1329,1329,0
20230912,152400,140724109,1329,1329,1329,1329,0
20230912,152300,140724109,1329,1329,1329,1329,0
20230912,152200,140724109,1329,1329,1329,1329,0
20230912,152100,140724109,1329,1329,1329,1329,0
20230912,152000,140724109,1329,1329,1329,1329,0
20230912,151900,140724109,1329,1329,1329,1329,0
20230912,151800,140724109,1329,1329,1329,1329,0
20230912,151700,140724109,1329,1329,1329,1329,0
20230912,151600,140724109,1329,1329,1329,1329,0
20230912,151500,140724109,1329,1329,1329,1329,0
20230912,151400,140724109,1329,1329,1329,1329,0
20230912,151300,140724109,1329,1329,1329,1329,0
20230912,151200,140724109,1329,1329,1329,1329,500
20230912,151100,140059609,1329,1329,1329,1329,0
20230912,151000,140059609,1329,1329,1329,1329,0
20230912,150900,140059609,1329,1329,1329,1329,0
20230912,150800,140059609,1329,1327,1329,1327,5256
20230912,150700,133074897,1329,1327,1329,1327,6757
20230912,150600,124095623,1327,1327,1327,1327,0
20230912,150500,124095623,1327,1327,1327,1327,0
20230912,150400,124095623,1327,1324,1327,1324,6666
20230912,150300,115257384,1324,1324,1324,1324,0
20230912,150200,115257384,1324,1324,1324,1324,0
20230912,150100,115257384,1324,1324,1324,1324,0
20230912,150000,115257384,1324,1324,1324,1324,0
20230912,145900,115257384,1324,1324,1324,1324,0
20230912,145800,115257384,1324,1324,1324,1324,0
20230912,145700,115257384,1324,1324,1324,1324,0
20230912,145600,115257384,1324,1324,1324,1324,0
20230912,145500,115257384,1324,1324,1324,1324,0
20230912,145400,115257384,1324,1324,1324,1324,0
20230912,145300,115257384,1324,1324,1324,1324,0
20230912,145200,115257384,1324,1324,1324,1324,0
20230912,145100,115257384,1324,1324,1324,1324,0
20230912,145000,115257384,1324,1324,1324,1324,0
20230912,144900,115257384,1324,1324,1324,1324,0
20230912,144800,115257384,1324,1324,1324,1324,0
20230912,144700,115257384,1324,1324,1324,1324,0
20230912,144600,115257384,1324,1324,1324,1324,0
20230912,144500,115257384,1324,1324,1324,1324,0
20230912,144400,115257384,1324,1324,1324,1324,0
20230912,144300,115257384,1324,1324,1324,1324,1
20230912,144200,115256060,1322,1322,1322,1322,0
20230912,144100,115256060,1322,1322,1322,1322,0
20230912,144000,115256060,1322,1322,1322,1322,0
20230912,143900,115256060,1322,1322,1322,1322,0
20230912,143800,115256060,1322,1322,1322,1321,201
20230912,143700,114990357,1322,1322,1322,1322,0
20230912,143600,114990357,1322,1322,1322,1322,0
20230912,143500,114990357,1322,1322,1322,1322,0
20230912,143400,114990357,1322,1322,1322,1322,0
20230912,143300,114990357,1322,1322,1322,1322,0
20230912,143200,114990357,1322,1322,1322,1322,0
20230912,143100,114990357,1322,1322,1322,1322,0
20230912,143000,114990357,1322,1322,1322,1322,0
20230912,142900,114990357,1322,1322,1322,1322,13
20230912,142800,114973171,1322,1322,1322,1322,12
20230912,142700,114957307,1322,1322,1322,1322,343
20230912,142600,114503861,1325,1325,1325,1325,0
20230912,142500,114503861,1325,1325,1325,1325,0
20230912,142400,114503861,1325,1325,1325,1325,0
20230912,142300,114503861,1325,1325,1325,1325,0
20230912,142200,114503861,1325,1325,1325,1325,0
20230912,142100,114503861,1325,1325,1325,1325,0
20230912,142000,114503861,1325,1325,1325,1325,0
20230912,141900,114503861,1325,1325,1325,1325,0
20230912,141800,114503861,1325,1325,1325,1325,400
20230912,141700,113973861,1322,1325,1325,1322,263
20230912,141600,113626145,1322,1322,1322,1322,0
20230912,141500,113626145,1322,1322,1322,1322,0
20230912,141400,113626145,1322,1322,1322,1322,0
20230912,141300,113626145,1322,1322,1322,1322,0
20230912,141200,113626145,1322,1322,1322,1322,0
20230912,141100,113626145,1322,1322,1322,1322,0
20230912,141000,113626145,1322,1322,1322,1322,0
20230912,140900,113626145,1322,1322,1322,1322,0
20230912,140800,113626145,1322,1322,1322,1322,0
20230912,140700,113626145,1322,1322,1322,1322,0
20230912,140600,113626145,1322,1322,1322,1322,0
20230912,140500,113626145,1322,1322,1322,1322,0
20230912,140400,113626145,1322,1322,1322,1322,0
20230912,140300,113626145,1322,1322,1322,1322,0
20230912,140200,113626145,1322,1322,1322,1322,0
20230912,140100,113626145,1322,1322,1322,1322,2
20230912,140000,113623501,1322,1324,1324,1322,6
20230912,135900,113615562,1325,1325,1325,1324,66
20230912,135800,113528114,1327,1327,1327,1327,0
20230912,135700,113528114,1327,1327,1327,1327,2
20230912,135600,113525460,1325,1325,1325,1325,1
20230912,135500,113524135,1326,1326,1326,1326,0
20230912,135400,113524135,1326,1327,1327,1326,7
20230912,135300,113514851,1328,1328,1328,1328,1
20230912,135200,113513523,1328,1328,1328,1328,1
20230912,135100,113512195,1330,1330,1330,1330,0
20230912,135000,113512195,1330,1331,1331,1330,4231
20230912,134900,107884963,1333,1333,1333,1333,0
20230912,134800,107884963,1333,1333,1333,1333,0
20230912,134700,107884963,1333,1333,1333,1333,0
20230912,134600,107884963,1333,1333,1333,1333,0
20230912,134500,107884963,1333,1333,1333,1333,0
20230912,134400,107884963,1333,1333,1333,1333,0
20230912,134300,107884963,1333,1333,1333,1333,0
20230912,134200,107884963,1333,1333,1333,1333,0
20230912,134100,107884963,1333,1333,1333,1333,0
20230912,134000,107884963,1333,1333,1333,1333,0
20230912,133900,107884963,1333,1333,1333,1333,0
20230912,133800,107884963,1333,1333,1333,1333,0
20230912,133700,107884963,1333,1333,1333,1333,0
20230912,133600,107884963,1333,1333,1333,1333,0
20230912,133500,107884963,1333,1333,1333,1333,0
20230912,133400,107884963,1333,1333,1333,1333,0
20230912,133300,107884963,1333,1333,1333,1333,0
20230912,133200,107884963,1333,1333,1333,1333,0
20230912,133100,107884963,1333,1333,1333,1333,0
20230912,133000,107884963,1333,1333,1333,1333,0
20230912,132900,107884963,1333,1333,1333,1333,0
20230912,132800,107884963,1333,1333,1333,1333,0
20230912,132700,107884963,1333,1333,1333,1333,0
20230912,132600,107884963,1333,1333,1333,1333,0
20230912,132500,107884963,1333,1333,1333,1333,0
20230912,132400,107884963,1333,1333,1333,1333,0
20230912,132300,107884963,1333,1333,1333,1333,0
20230912,132200,107884963,1333,1333,1333,1333,0
20230912,132100,107884963,1333,1333,1333,1333,0
20230912,132000,107884963,1333,1333,1333,1333,0
20230912,131900,107884963,1333,1333,1333,1333,0
20230912,131800,107884963,1333,1333,1333,1333,0
20230912,131700,107884963,1333,1333,1333,1333,0
20230912,131600,107884963,1333,1333,1333,1333,0
20230912,131500,107884963,1333,1333,1333,1333,0
20230912,131400,107884963,1333,1333,1333,1333,0
20230912,131300,107884963,1333,1333,1333,1333,0
20230912,131200,107884963,1333,1333,1333,1333,0
20230912,131100,107884963,1333,1333,1333,1333,0
20230912,131000,107884963,1333,1333,1333,1333,0
20230912,130900,107884963,1333,1333,1333,1333,0
20230912,130800,107884963,1333,1333,1333,1333,0
20230912,130700,107884963,1333,1333,1333,1333,0
20230912,130600,107884963,1333,1333,1333,1333,0
20230912,130500,107884963,1333,1333,1333,1333,0
20230912,130400,107884963,1333,1333,1333,1333,0
20230912,130300,107884963,1333,1333,1333,1333,0
20230912,130200,107884963,1333,1333,1333,1333,0
20230912,130100,107884963,1333,1333,1333,1333,0
20230912,130000,107884963,1333,1333,1333,1333,0
20230912,125900,107884963,1333,1333,1333,1333,0
20230912,125800,107884963,1333,1333,1333,1333,0
20230912,125700,107884963,1333,1333,1333,1333,0
20230912,125600,107884963,1333,1330,1333,1330,933
20230912,125500,106642888,1330,1330,1330,1330,0
20230912,125400,106642888,1330,1330,1330,1330,0
20230912,125300,106642888,1330,1330,1330,1330,0
20230912,125200,106642888,1330,1330,1330,1330,75
20230912,125100,106543138,1330,1330,1330,1330,0
20230912,125000,106543138,1330,1330,1330,1330,0
20230912,124900,106543138,1330,1330,1330,1330,100
20230912,124800,106410138,1330,1329,1330,1329,300
20230912,124700,106011394,1328,1328,1328,1328,0
20230912,124600,106011394,1328,1328,1328,1328,0
20230912,124500,106011394,1328,1328,1328,1328,0
20230912,124400,106011394,1328,1328,1328,1328,0
20230912,124300,106011394,1328,1328,1328,1328,0
20230912,124200,106011394,1328,1328,1328,1328,1
20230912,124100,106010066,1329,1329,1329,1329,1
20230912,124000,106008737,1330,1330,1330,1330,0
20230912,123900,106008737,1330,1330,1330,1330,0
20230912,123800,106008737,1330,1330,1330,1330,0
20230912,123700,106008737,1330,1330,1330,1330,0
20230912,123600,106008737,1330,1330,1330,1330,0
20230912,123500,106008737,1330,1330,1330,1330,0
20230912,123400,106008737,1330,1330,1330,1330,0
20230912,123300,106008737,1330,1330,1330,1330,0
20230912,123200,106008737,1330,1330,1330,1330,6
20230912,123100,106000757,1330,1330,1330,1330,0
20230912,123000,106000757,1330,1330,1330,1330,0
20230912,122900,106000757,1330,1330,1330,1330,0
20230912,122800,106000757,1330,1330,1330,1330,0
20230912,122700,106000757,1330,1330,1330,1330,0
20230912,122600,106000757,1330,1330,1330,1330,540
20230912,122500,105282557,1330,1330,1330,1330,0
20230912,122400,105282557,1330,1332,1332,1330,73
20230912,122300,105185331,1332,1332,1332,1332,30
20230912,122200,105145371,1333,1332,1333,1332,53
20230912,122100,105074754,1332,1332,1332,1330,788
20230912,122000,104025174,1330,1331,1331,1330,98
20230912,121900,103894737,1330,1330,1330,1330,0
20230912,121800,103894737,1330,1330,1330,1330,0
20230912,121700,103894737,1330,1330,1330,1330,0
20230912,121600,103894737,1330,1330,1330,1330,0
20230912,121500,103894737,1330,1331,1331,1330,227
20230912,121400,103592792,1330,1330,1330,1330,0
20230912,121300,103592792,1330,1330,1330,1330,0
20230912,121200,103592792,1330,1330,1330,1330,0
20230912,121100,103592792,1330,1330,1330,1330,0
20230912,121000,103592792,1330,1331,1331,1330,8
20230912,120900,103582149,1330,1330,1330,1330,0
20230912,120800,103582149,1330,1335,1335,1330,201
20230912,120700,103314814,1339,1339,1339,1339,0
20230912,120600,103314814,1339,1339,1339,1339,0
20230912,120500,103314814,1339,1339,1339,1339,0
20230912,120400,103314814,1339,1339,1339,1339,0
20230912,120300,103314814,1339,1339,1339,1339,0
20230912,120200,103314814,1339,1339,1339,1339,0
20230912,120100,103314814,1339,1339,1339,1339,0
20230912,120000,103314814,1339,1339,1339,1339,0
20230912,115900,103314814,1339,1339,1339,1339,1594
20230912,115800,101180448,1339,1339,1339,1339,0
20230912,115700,101180448,1339,1339,1339,1339,0
20230912,115600,101180448,1339,1339,1339,1339,0
20230912,115500,101180448,1339,1339,1339,1339,0
20230912,115400,101180448,1339,1339,1339,1339,200
20230912,115300,100912648,1340,1340,1340,1340,38
20230912,115200,100861728,1339,1339,1339,1339,0
20230912,115100,100861728,1339,1339,1339,1339,0
20230912,115000,100861728,1339,1339,1339,1339,0
20230912,114900,100861728,1339,1339,1339,1339,0
20230912,114800,100861728,1339,1339,1339,1339,0
20230912,114700,100861728,1339,1339,1339,1339,0
20230912,114600,100861728,1339,1339,1339,1339,0
20230912,114500,100861728,1339,1339,1339,1339,0
20230912,114400,100861728,1339,1339,1339,1339,0
20230912,114300,100861728,1339,1339,1339,1339,0
20230912,114200,100861728,1339,1339,1339,1339,0
20230912,114100,100861728,1339,1339,1339,1339,0
20230912,114000,100861728,1339,1339,1339,1339,0
20230912,113900,100861728,1339,1339,1339,1339,0
20230912,113800,100861728,1339,1339,1339,1339,15
20230912,113700,100841643,1343,1343,1343,1343,1
20230912,113600,100840300,1339,1341,1341,1339,120
20230912,113500,100679600,1349,1349,1349,1349,0
20230912,113400,100679600,1349,1349,1349,1349,0
20230912,113300,100679600,1349,1349,1349,1349,0
20230912,113200,100679600,1349,1349,1349,1349,0
20230912,113100,100679600,1349,1349,1349,1349,0
20230912,113000,100679600,1349,1349,1349,1349,0
20230912,112900,100679600,1349,1349,1349,1349,0
20230912,112800,100679600,1349,1349,1349,1349,0
20230912,112700,100679600,1349,1349,1349,1349,0
20230912,112600,100679600,1349,1349,1349,1349,0
20230912,112500,100679600,1349,1349,1349,1349,2
20230912,112400,100676902,1340,1340,1340,1340,0
20230912,112300,100676902,1340,1340,1340,1340,0
20230912,112200,100676902,1340,1340,1340,1340,0
20230912,112100,100676902,1340,1340,1340,1340,0
20230912,112000,100676902,1340,1340,1340,1340,0
20230912,111900,100676902,1340,1340,1340,1340,0
20230912,111800,100676902,1340,1343,1343,1340,1600
20230912,111700,98531175,1339,1339,1339,1339,0
20230912,111600,98531175,1339,1352,1352,1339,2200
20230912,111500,95574254,1359,1359,1359,1359,0
20230912,111400,95574254,1359,1359,1359,1359,0
20230912,111300,95574254,1359,1359,1359,1359,0
20230912,111200,95574254,1359,1355,1359,1354,2200
20230912,111100,92589860,1351,1351,1351,1351,324
20230912,111000,92152136,1351,1351,1351,1351,0
20230912,110900,92152136,1351,1351,1351,1351,0
20230912,110800,92152136,1351,1351,1351,1351,0
20230912,110700,92152136,1351,1351,1351,1351,65
20230912,110600,92064321,1357,1357,1357,1357,0
20230912,110500,92064321,1357,1357,1357,1357,0
20230912,110400,92064321,1357,1357,1357,1357,10
20230912,110300,92050751,1359,1359,1359,1359,0
20230912,110200,92050751,1359,1359,1359,1359,0
20230912,110100,92050751,1359,1359,1359,1359,0
20230912,110000,92050751,1359,1359,1359,1359,0
20230912,105900,92050751,1359,1359,1359,1359,0
20230912,105800,92050751,1359,1359,1359,1359,49
20230912,105700,91984160,1359,1359,1359,1359,0
20230912,105600,91984160,1359,1359,1359,1359,0
20230912,105500,91984160,1359,1359,1359,1359,2
20230912,105400,91981442,1360,1360,1360,1360,0
20230912,105300,91981442,1360,1360,1360,1360,0
20230912,105200,91981442,1360,1360,1360,1360,0
20230912,105100,91981442,1360,1350,1360,1350,258
20230912,105000,91631138,1352,1352,1352,1352,0
20230912,104900,91631138,1352,1352,1352,1352,0
20230912,104800,91631138,1352,1352,1352,1352,0
20230912,104700,91631138,1352,1352,1352,1352,0
20230912,104600,91631138,1352,1352,1352,1352,0
20230912,104500,91631138,1352,1352,1352,1352,0
20230912,104400,91631138,1352,1352,1352,1352,0
20230912,104300,91631138,1352,1352,1352,1352,0
20230912,104200,91631138,1352,1352,1352,1352,0
20230912,104100,91631138,1352,1352,1352,1352,20
20230912,104000,91604098,1352,1351,1352,1351,310
20230912,103900,91185074,1349,1349,1349,1349,0
20230912,103800,91185074,1349,1349,1349,1349,54
20230912,103700,91112228,1351,1351,1351,1351,30
20230912,103600,91071698,1351,1351,1351,1351,0
20230912,103500,91071698,1351,1351,1351,1351,90
20230912,103400,90950108,1352,1348,1352,1348,330
20230912,103300,90504970,1348,1346,1349,1346,1206
20230912,103200,88880343,1343,1343,1343,1343,0
20230912,103100,88880343,1343,1340,1343,1340,4472
20230912,103000,82883456,1340,1340,1340,1340,40
20230912,102900,82829856,1339,1339,1339,1339,37
20230912,102800,82780313,1339,1339,1339,1339,3
20230912,102700,82776296,1339,1338,1339,1338,469
20230912,102600,82148403,1339,1339,1339,1339,0
20230912,102500,82148403,1339,1339,1339,1339,0
20230912,102400,82148403,1339,1339,1339,1339,0
20230912,102300,82148403,1339,1339,1339,1339,0
20230912,102200,82148403,1339,1339,1339,1339,0
20230912,102100,82148403,1339,1339,1339,1339,0
20230912,102000,82148403,1339,1339,1339,1339,0
20230912,101900,82148403,1339,1339,1339,1339,12
20230912,101800,82132335,1339,1339,1339,1339,0
20230912,101700,82132335,1339,1339,1339,1339,7
20230912,101600,82122962,1339,1339,1339,1339,0
20230912,101500,82122962,1339,1339,1339,1339,2
20230912,101400,82120284,1339,1339,1339,1339,0
20230912,101300,82120284,1339,1339,1339,1339,0
20230912,101200,82120284,1339,1339,1339,1339,0
20230912,101100,82120284,1339,1339,1339,1339,0
20230912,101000,82120284,1339,1342,1342,1339,9
20230912,100900,82108230,1342,1342,1342,1342,0
20230912,100800,82108230,1342,1342,1342,1342,0
20230912,100700,82108230,1342,1342,1342,1342,750
20230912,100600,81101730,1343,1343,1343,1343,0
20230912,100500,81101730,1343,1338,1343,1338,24
20230912,100400,81069543,1337,1337,1337,1337,1401
20230912,100300,79196406,1331,1331,1331,1331,0
20230912,100200,79196406,1331,1331,1331,1331,0
20230912,100100,79196406,1331,1331,1331,1331,0
20230912,100000,79196406,1331,1331,1331,1331,1000
20230912,095900,77865406,1337,1337,1337,1337,0
20230912,095800,77865406,1337,1337,1337,1337,0
20230912,095700,77865406,1337,1333,1337,1333,235
20230912,095600,77551760,1333,1321,1333,1321,5390
20230912,095500,70411880,1321,1318,1321,1318,11800
20230912,095400,54835911,1315,1315,1315,1315,0
20230912,095300,54835911,1315,1315,1315,1315,0
20230912,095200,54835911,1315,1315,1315,1315,2000
20230912,095100,52205911,1315,1315,1315,1315,0
20230912,095000,52205911,1315,1315,1315,1315,1000
20230912,094900,50890911,1315,1315,1315,1315,0
20230912,094800,50890911,1315,1315,1315,1315,0
20230912,094700,50890911,1315,1315,1315,1315,0
20230912,094600,50890911,1315,1315,1315,1315,0
20230912,094500,50890911,1315,1315,1315,1315,0
20230912,094400,50890911,1315,1315,1315,1315,500
20230912,094300,50233411,1315,1315,1315,1315,10
20230912,094200,50220261,1318,1318,1318,1318,0
20230912,094100,50220261,1318,1318,1318,1317,1320
20230912,094000,48480551,1318,1318,1318,1318,10
20230912,093900,48467371,1319,1319,1319,1319,0
20230912,093800,48467371,1319,1319,1319,1319,0
20230912,093700,48467371,1319,1319,1319,1319,0
20230912,093600,48467371,1319,1319,1319,1319,0
20230912,093500,48467371,1319,1319,1319,1319,0
20230912,093400,48467371,1319,1319,1319,1319,0
20230912,093300,48467371,1319,1319,1319,1319,1
20230912,093200,48466052,1318,1310,1318,1310,14423
20230912,093100,29554372,1309,1309,1309,1309,0
20230912,093000,29554372,1309,1309,1309,1309,0
20230912,092900,29554372,1309,1309,1309,1309,3
20230912,092800,29550445,1308,1308,1308,1308,1
20230912,092700,29549137,1307,1307,1307,1307,0
20230912,092600,29549137,1307,1307,1307,1307,100
20230912,092500,29418437,1307,1307,1307,1307,0
20230912,092400,29418437,1307,1307,1307,1307,0
20230912,092300,29418437,1307,1307,1307,1307,6
20230912,092200,29410595,1307,1307,1307,1307,0
20230912,092100,29410595,1307,1307,1307,1307,0
20230912,092000,29410595,1307,1307,1307,1307,0
20230912,091900,29410595,1307,1307,1307,1307,60
20230912,091800,29332175,1300,1300,1300,1300,0
20230912,091700,29332175,1300,1300,1300,1300,0
20230912,091600,29332175,1300,1300,1300,1300,0
20230912,091500,29332175,1300,1300,1300,1300,0
20230912,091400,29332175,1300,1300,1300,1300,0
20230912,091300,29332175,1300,1300,1300,1300,0
20230912,091200,29332175,1300,1300,1300,1300,0
20230912,091100,29332175,1300,1301,1301,1300,5027
20230912,091000,22796580,1301,1301,1301,1301,0
20230912,090900,22796580,1301,1301,1301,1301,0
20230912,090800,22796580,1301,1301,1301,1301,3
20230912,090700,22792677,1307,1307,1307,1307,0
20230912,090600,22792677,1307,1307,1307,1307,0
20230912,090500,22792677,1307,1307,1307,1307,0
20230912,090400,22792677,1307,1307,1307,1307,6
20230912,090300,22784835,1308,1307,1308,1307,3822
20230912,090200,17785788,1307,1301,1307,1300,2570
20230912,090100,14434940,1303,1306,1306,1303,2581
20230912,090000,11071882,1308,1310,1310,1308,8452