KissMeData/033790/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,190900,105313661,1245,1245,1245,1245,308
20230926,190800,105313661,1245,1245,1245,1245,0
20230926,190700,105313661,1245,1245,1245,1245,0
20230926,190600,105313661,1245,1245,1245,1245,0
20230926,190500,105313661,1245,1245,1245,1245,0
20230926,190400,105313661,1245,1245,1245,1245,0
20230926,190300,105313661,1245,1245,1245,1245,0
20230926,190200,105313661,1245,1245,1245,1245,0
20230926,190100,105313661,1245,1245,1245,1245,0
20230926,190000,105313661,1245,1245,1245,1245,0
20230926,185900,105313661,1245,1245,1245,1245,0
20230926,185800,105313661,1245,1245,1245,1245,0
20230926,185700,105313661,1245,1245,1245,1245,0
20230926,185600,105313661,1245,1245,1245,1245,0
20230926,185500,105313661,1245,1245,1245,1245,0
20230926,185400,105313661,1245,1245,1245,1245,0
20230926,185300,105313661,1245,1245,1245,1245,0
20230926,185200,105313661,1245,1245,1245,1245,0
20230926,185100,105313661,1245,1245,1245,1245,0
20230926,185000,105313661,1245,1245,1245,1245,0
20230926,184900,105313661,1245,1245,1245,1245,0
20230926,184800,105313661,1245,1245,1245,1245,0
20230926,184700,105313661,1245,1245,1245,1245,0
20230926,184600,105313661,1245,1245,1245,1245,0
20230926,184500,105313661,1245,1245,1245,1245,0
20230926,184400,105313661,1245,1245,1245,1245,0
20230926,184300,105313661,1245,1245,1245,1245,0
20230926,184200,105313661,1245,1245,1245,1245,0
20230926,184100,105313661,1245,1245,1245,1245,0
20230926,184000,105313661,1245,1245,1245,1245,0
20230926,183900,105313661,1245,1245,1245,1245,308
20230926,183800,105313661,1245,1245,1245,1245,0
20230926,183700,105313661,1245,1245,1245,1245,0
20230926,183600,105313661,1245,1245,1245,1245,0
20230926,183500,105313661,1245,1245,1245,1245,0
20230926,183400,105313661,1245,1245,1245,1245,0
20230926,183300,105313661,1245,1245,1245,1245,0
20230926,183200,105313661,1245,1245,1245,1245,0
20230926,183100,105313661,1245,1245,1245,1245,0
20230926,183000,105313661,1245,1245,1245,1245,0
20230926,182900,105313661,1245,1245,1245,1245,0
20230926,182800,105313661,1245,1245,1245,1245,0
20230926,182700,105313661,1245,1245,1245,1245,0
20230926,182600,105313661,1245,1245,1245,1245,0
20230926,182500,105313661,1245,1245,1245,1245,0
20230926,182400,105313661,1245,1245,1245,1245,0
20230926,182300,105313661,1245,1245,1245,1245,0
20230926,182200,105313661,1245,1245,1245,1245,0
20230926,182100,105313661,1245,1245,1245,1245,0
20230926,182000,105313661,1245,1245,1245,1245,0
20230926,181900,105313661,1245,1245,1245,1245,0
20230926,181800,105313661,1245,1245,1245,1245,0
20230926,181700,105313661,1245,1245,1245,1245,0
20230926,181600,105313661,1245,1245,1245,1245,0
20230926,181500,105313661,1245,1245,1245,1245,0
20230926,181400,105313661,1245,1245,1245,1245,0
20230926,181300,105313661,1245,1245,1245,1245,0
20230926,181200,105313661,1245,1245,1245,1245,0
20230926,181100,105313661,1245,1245,1245,1245,0
20230926,181000,105313661,1245,1245,1245,1245,0
20230926,180900,105313661,1245,1245,1245,1245,308
20230926,180800,105313661,1245,1245,1245,1245,0
20230926,180700,105313661,1245,1245,1245,1245,0
20230926,180600,105313661,1245,1245,1245,1245,0
20230926,180500,105313661,1245,1245,1245,1245,0
20230926,180400,105313661,1245,1245,1245,1245,0
20230926,180300,105313661,1245,1245,1245,1245,0
20230926,180200,105313661,1245,1245,1245,1245,0
20230926,180100,105313661,1245,1245,1245,1245,0
20230926,180000,105313661,1245,1245,1245,1245,0
20230926,175900,105313661,1245,1245,1245,1245,0
20230926,175800,105313661,1245,1245,1245,1245,0
20230926,175700,105313661,1245,1245,1245,1245,0
20230926,175600,105313661,1245,1245,1245,1245,0
20230926,175500,105313661,1245,1245,1245,1245,0
20230926,175400,105313661,1245,1245,1245,1245,0
20230926,175300,105313661,1245,1245,1245,1245,0
20230926,175200,105313661,1245,1245,1245,1245,0
20230926,175100,105313661,1245,1245,1245,1245,0
20230926,175000,105313661,1245,1245,1245,1245,0
20230926,174900,105313661,1245,1245,1245,1245,0
20230926,174800,105313661,1245,1245,1245,1245,0
20230926,174700,105313661,1245,1245,1245,1245,0
20230926,174600,105313661,1245,1245,1245,1245,0
20230926,174500,105313661,1245,1245,1245,1245,0
20230926,174400,105313661,1245,1245,1245,1245,0
20230926,174300,105313661,1245,1245,1245,1245,0
20230926,174200,105313661,1245,1245,1245,1245,0
20230926,174100,105313661,1245,1245,1245,1245,0
20230926,174000,105313661,1245,1245,1245,1245,0
20230926,173900,105313661,1245,1245,1245,1245,308
20230926,173800,105313661,1245,1245,1245,1245,0
20230926,173700,105313661,1245,1245,1245,1245,0
20230926,173600,105313661,1245,1245,1245,1245,0
20230926,173500,105313661,1245,1245,1245,1245,0
20230926,173400,105313661,1245,1245,1245,1245,0
20230926,173300,105313661,1245,1245,1245,1245,0
20230926,173200,105313661,1245,1245,1245,1245,0
20230926,173100,105313661,1245,1245,1245,1245,0
20230926,173000,105313661,1245,1245,1245,1245,0
20230926,172900,105313661,1245,1245,1245,1245,0
20230926,172800,105313661,1245,1245,1245,1245,0
20230926,172700,105313661,1245,1245,1245,1245,0
20230926,172600,105313661,1245,1245,1245,1245,0
20230926,172500,105313661,1245,1245,1245,1245,0
20230926,172400,105313661,1245,1245,1245,1245,0
20230926,172300,105313661,1245,1245,1245,1245,0
20230926,172200,105313661,1245,1245,1245,1245,0
20230926,172100,105313661,1245,1245,1245,1245,0
20230926,172000,105313661,1245,1245,1245,1245,0
20230926,171900,105313661,1245,1245,1245,1245,0
20230926,171800,105313661,1245,1245,1245,1245,0
20230926,171700,105313661,1245,1245,1245,1245,0
20230926,171600,105313661,1245,1245,1245,1245,0
20230926,171500,105313661,1245,1245,1245,1245,0
20230926,171400,105313661,1245,1245,1245,1245,0
20230926,171300,105313661,1245,1245,1245,1245,0
20230926,171200,105313661,1245,1245,1245,1245,0
20230926,171100,105313661,1245,1245,1245,1245,0
20230926,171000,105313661,1245,1245,1245,1245,0
20230926,170900,105313661,1245,1245,1245,1245,308
20230926,170800,105313661,1245,1245,1245,1245,0
20230926,170700,105313661,1245,1245,1245,1245,0
20230926,170600,105313661,1245,1245,1245,1245,0
20230926,170500,105313661,1245,1245,1245,1245,0
20230926,170400,105313661,1245,1245,1245,1245,0
20230926,170300,105313661,1245,1245,1245,1245,0
20230926,170200,105313661,1245,1245,1245,1245,0
20230926,170100,105313661,1245,1245,1245,1245,0
20230926,170000,105313661,1245,1245,1245,1245,0
20230926,165900,105313661,1245,1245,1245,1245,0
20230926,165800,105313661,1245,1245,1245,1245,0
20230926,165700,105313661,1245,1245,1245,1245,0
20230926,165600,105313661,1245,1245,1245,1245,0
20230926,165500,105313661,1245,1245,1245,1245,0
20230926,165400,105313661,1245,1245,1245,1245,0
20230926,165300,105313661,1245,1245,1245,1245,0
20230926,165200,105313661,1245,1245,1245,1245,0
20230926,165100,105313661,1245,1245,1245,1245,0
20230926,165000,105313661,1245,1245,1245,1245,0
20230926,164900,105313661,1245,1245,1245,1245,0
20230926,164800,105313661,1245,1245,1245,1245,0
20230926,164700,105313661,1245,1245,1245,1245,0
20230926,164600,105313661,1245,1245,1245,1245,0
20230926,164500,105313661,1245,1245,1245,1245,0
20230926,164400,105313661,1245,1245,1245,1245,0
20230926,164300,105313661,1245,1245,1245,1245,0
20230926,164200,105313661,1245,1245,1245,1245,0
20230926,164100,105313661,1245,1245,1245,1245,0
20230926,164000,105313661,1245,1245,1245,1245,0
20230926,163900,105313661,1245,1245,1245,1245,308
20230926,163800,105313661,1245,1245,1245,1245,0
20230926,163700,105313661,1245,1245,1245,1245,0
20230926,163600,105313661,1245,1245,1245,1245,0
20230926,163500,105313661,1245,1245,1245,1245,0
20230926,163400,105313661,1245,1245,1245,1245,0
20230926,163300,105313661,1245,1245,1245,1245,0
20230926,163200,105313661,1245,1245,1245,1245,0
20230926,163100,105313661,1245,1245,1245,1245,0
20230926,163000,105313661,1245,1245,1245,1245,0
20230926,162900,105313661,1245,1245,1245,1245,0
20230926,162800,105313661,1245,1245,1245,1245,0
20230926,162700,105313661,1245,1245,1245,1245,0
20230926,162600,105313661,1245,1245,1245,1245,0
20230926,162500,105313661,1245,1245,1245,1245,0
20230926,162400,105313661,1245,1245,1245,1245,0
20230926,162300,105313661,1245,1245,1245,1245,0
20230926,162200,105313661,1245,1245,1245,1245,0
20230926,162100,105313661,1245,1245,1245,1245,0
20230926,162000,105313661,1245,1245,1245,1245,0
20230926,161900,105313661,1245,1245,1245,1245,0
20230926,161800,105313661,1245,1245,1245,1245,0
20230926,161700,105313661,1245,1245,1245,1245,0
20230926,161600,105313661,1245,1245,1245,1245,0
20230926,161500,105313661,1245,1245,1245,1245,0
20230926,161400,105313661,1245,1245,1245,1245,0
20230926,161300,105313661,1245,1245,1245,1245,0
20230926,161200,105313661,1245,1245,1245,1245,0
20230926,161100,105313661,1245,1245,1245,1245,0
20230926,161000,105313661,1245,1245,1245,1245,0
20230926,160900,105313661,1245,1245,1245,1245,308
20230926,160800,105313661,1245,1245,1245,1245,0
20230926,160700,105313661,1245,1245,1245,1245,0
20230926,160600,105313661,1245,1245,1245,1245,0
20230926,160500,105313661,1245,1245,1245,1245,0
20230926,160400,105313661,1245,1245,1245,1245,0
20230926,160300,105313661,1245,1245,1245,1245,0
20230926,160200,105313661,1245,1245,1245,1245,0
20230926,160100,105313661,1245,1245,1245,1245,0
20230926,160000,105313661,1245,1245,1245,1245,0
20230926,155900,105313661,1245,1245,1245,1245,0
20230926,155800,105313661,1245,1245,1245,1245,0
20230926,155700,105313661,1245,1245,1245,1245,0
20230926,155600,105313661,1245,1245,1245,1245,0
20230926,155500,105313661,1245,1245,1245,1245,0
20230926,155400,105313661,1245,1245,1245,1245,0
20230926,155300,105313661,1245,1245,1245,1245,0
20230926,155200,105313661,1245,1245,1245,1245,0
20230926,155100,105313661,1245,1245,1245,1245,0
20230926,155000,105313661,1245,1245,1245,1245,0
20230926,154900,105313661,1245,1245,1245,1245,0
20230926,154800,105313661,1245,1245,1245,1245,0
20230926,154700,105313661,1245,1245,1245,1245,0
20230926,154600,105313661,1245,1245,1245,1245,0
20230926,154500,105313661,1245,1245,1245,1245,0
20230926,154400,105313661,1245,1245,1245,1245,0
20230926,154300,105313661,1245,1245,1245,1245,0
20230926,154200,105313661,1245,1245,1245,1245,0
20230926,154100,105313661,1245,1245,1245,1245,0
20230926,154000,105313661,1245,1245,1245,1245,0
20230926,153900,105313661,1245,1245,1245,1245,308
20230926,153800,105313661,1245,1245,1245,1245,0
20230926,153700,105313661,1245,1245,1245,1245,0
20230926,153600,105313661,1245,1245,1245,1245,0
20230926,153500,105313661,1245,1245,1245,1245,0
20230926,153400,105313661,1245,1245,1245,1245,0
20230926,153300,105313661,1245,1245,1245,1245,0
20230926,153200,105313661,1245,1245,1245,1245,0
20230926,153100,105313661,1245,1245,1245,1245,0
20230926,153000,105313661,1245,1245,1245,1245,308
20230926,152900,104930201,1247,1247,1247,1247,0
20230926,152800,104930201,1247,1247,1247,1247,0
20230926,152700,104930201,1247,1247,1247,1247,0
20230926,152600,104930201,1247,1247,1247,1247,0
20230926,152500,104930201,1247,1247,1247,1247,0
20230926,152400,104930201,1247,1247,1247,1247,0
20230926,152300,104930201,1247,1247,1247,1247,0
20230926,152200,104930201,1247,1247,1247,1247,0
20230926,152100,104930201,1247,1247,1247,1247,0
20230926,152000,104930201,1247,1247,1247,1247,0
20230926,151900,104930201,1247,1227,1247,1227,1327
20230926,151800,103288820,1217,1217,1217,1217,0
20230926,151700,103288820,1217,1217,1217,1217,0
20230926,151600,103288820,1217,1232,1232,1214,390
20230926,151500,102814685,1214,1216,1216,1214,531
20230926,151400,102169519,1225,1225,1225,1225,100
20230926,151300,102047019,1241,1225,1241,1219,337
20230926,151200,101635156,1247,1217,1247,1213,1370
20230926,151100,99963488,1230,1230,1230,1230,0
20230926,151000,99963488,1230,1230,1230,1230,0
20230926,150900,99963488,1230,1230,1230,1230,0
20230926,150800,99963488,1230,1230,1230,1230,0
20230926,150700,99963488,1230,1230,1230,1230,0
20230926,150600,99963488,1230,1230,1230,1230,0
20230926,150500,99963488,1230,1230,1230,1230,0
20230926,150400,99963488,1230,1230,1230,1230,0
20230926,150300,99963488,1230,1230,1230,1230,0
20230926,150200,99963488,1230,1230,1230,1230,0
20230926,150100,99963488,1230,1230,1230,1230,0
20230926,150000,99963488,1230,1230,1230,1230,0
20230926,145900,99963488,1230,1226,1230,1226,51
20230926,145800,99900882,1226,1226,1226,1226,67
20230926,145700,99818740,1227,1227,1227,1227,0
20230926,145600,99818740,1227,1227,1227,1227,0
20230926,145500,99818740,1227,1227,1227,1227,0
20230926,145400,99818740,1227,1227,1227,1227,0
20230926,145300,99818740,1227,1227,1227,1227,0
20230926,145200,99818740,1227,1227,1227,1227,1
20230926,145100,99817513,1228,1214,1228,1213,2995
20230926,145000,96181512,1214,1218,1218,1213,3036
20230926,144900,92492091,1221,1221,1226,1221,286
20230926,144800,92142400,1219,1218,1221,1217,2266
20230926,144700,89383253,1214,1214,1214,1214,0
20230926,144600,89383253,1214,1214,1214,1214,0
20230926,144500,89383253,1214,1228,1228,1213,5623
20230926,144400,82517025,1243,1243,1243,1243,0
20230926,144300,82517025,1243,1230,1243,1229,558
20230926,144200,81826552,1229,1235,1235,1229,200
20230926,144100,81580452,1244,1244,1244,1244,0
20230926,144000,81580452,1244,1244,1244,1244,812
20230926,143900,80570324,1244,1244,1244,1244,300
20230926,143800,80197124,1244,1244,1244,1244,12
20230926,143700,80182196,1230,1230,1230,1230,413
20230926,143600,79674206,1248,1248,1248,1248,0
20230926,143500,79674206,1248,1248,1248,1248,0
20230926,143400,79674206,1248,1248,1248,1248,0
20230926,143300,79674206,1248,1248,1248,1248,0
20230926,143200,79674206,1248,1248,1248,1248,0
20230926,143100,79674206,1248,1248,1248,1248,0
20230926,143000,79674206,1248,1225,1248,1225,7514
20230926,142900,70363117,1225,1225,1225,1225,0
20230926,142800,70363117,1225,1224,1225,1218,990
20230926,142700,69151247,1225,1225,1225,1225,0
20230926,142600,69151247,1225,1225,1225,1225,0
20230926,142500,69151247,1225,1225,1225,1225,0
20230926,142400,69151247,1225,1225,1225,1225,100
20230926,142300,69028747,1224,1224,1224,1224,10
20230926,142200,69016507,1225,1225,1225,1225,0
20230926,142100,69016507,1225,1225,1225,1225,0
20230926,142000,69016507,1225,1225,1225,1225,0
20230926,141900,69016507,1225,1225,1225,1225,0
20230926,141800,69016507,1225,1225,1225,1225,0
20230926,141700,69016507,1225,1225,1225,1225,0
20230926,141600,69016507,1225,1225,1225,1225,0
20230926,141500,69016507,1225,1225,1225,1225,0
20230926,141400,69016507,1225,1224,1225,1224,750
20230926,141300,68098453,1224,1224,1224,1224,0
20230926,141200,68098453,1224,1224,1224,1224,0
20230926,141100,68098453,1224,1224,1224,1224,0
20230926,141000,68098453,1224,1223,1224,1223,408
20230926,140900,67599306,1223,1223,1223,1223,0
20230926,140800,67599306,1223,1223,1223,1223,13
20230926,140700,67583407,1223,1223,1223,1223,0
20230926,140600,67583407,1223,1223,1223,1223,0
20230926,140500,67583407,1223,1219,1223,1219,70
20230926,140400,67497939,1220,1220,1220,1220,0
20230926,140300,67497939,1220,1220,1220,1220,0
20230926,140200,67497939,1220,1220,1220,1220,0
20230926,140100,67497939,1220,1220,1220,1220,0
20230926,140000,67497939,1220,1220,1220,1220,0
20230926,135900,67497939,1220,1220,1220,1220,0
20230926,135800,67497939,1220,1220,1220,1220,68
20230926,135700,67414979,1220,1220,1220,1220,0
20230926,135600,67414979,1220,1220,1220,1220,0
20230926,135500,67414979,1220,1220,1220,1220,0
20230926,135400,67414979,1220,1220,1220,1220,0
20230926,135300,67414979,1220,1220,1220,1220,0
20230926,135200,67414979,1220,1220,1220,1220,0
20230926,135100,67414979,1220,1220,1220,1220,0
20230926,135000,67414979,1220,1220,1220,1220,0
20230926,134900,67414979,1220,1220,1220,1220,0
20230926,134800,67414979,1220,1220,1220,1220,409
20230926,134700,66915999,1220,1220,1220,1220,0
20230926,134600,66915999,1220,1220,1220,1220,0
20230926,134500,66915999,1220,1220,1220,1220,0
20230926,134400,66915999,1220,1220,1220,1220,0
20230926,134300,66915999,1220,1220,1220,1220,0
20230926,134200,66915999,1220,1220,1220,1220,0
20230926,134100,66915999,1220,1220,1220,1220,0
20230926,134000,66915999,1220,1220,1220,1220,0
20230926,133900,66915999,1220,1220,1220,1220,0
20230926,133800,66915999,1220,1220,1220,1220,100
20230926,133700,66793999,1213,1213,1213,1213,0
20230926,133600,66793999,1213,1213,1213,1213,0
20230926,133500,66793999,1213,1213,1213,1213,0
20230926,133400,66793999,1213,1213,1213,1213,0
20230926,133300,66793999,1213,1220,1220,1213,120
20230926,133200,66647627,1212,1212,1212,1212,0
20230926,133100,66647627,1212,1212,1212,1212,0
20230926,133000,66647627,1212,1212,1212,1212,0
20230926,132900,66647627,1212,1212,1212,1212,0
20230926,132800,66647627,1212,1212,1212,1212,0
20230926,132700,66647627,1212,1212,1212,1212,0
20230926,132600,66647627,1212,1212,1212,1212,0
20230926,132500,66647627,1212,1212,1212,1212,0
20230926,132400,66647627,1212,1212,1212,1212,0
20230926,132300,66647627,1212,1212,1212,1212,0
20230926,132200,66647627,1212,1212,1212,1212,0
20230926,132100,66647627,1212,1212,1212,1212,0
20230926,132000,66647627,1212,1213,1213,1212,2318
20230926,131900,63837875,1222,1222,1222,1222,0
20230926,131800,63837875,1222,1222,1222,1222,0
20230926,131700,63837875,1222,1222,1222,1222,14
20230926,131600,63820767,1212,1212,1212,1212,0
20230926,131500,63820767,1212,1212,1212,1212,0
20230926,131400,63820767,1212,1212,1212,1212,0
20230926,131300,63820767,1212,1212,1212,1212,0
20230926,131200,63820767,1212,1212,1212,1212,0
20230926,131100,63820767,1212,1212,1212,1212,0
20230926,131000,63820767,1212,1212,1212,1212,0
20230926,130900,63820767,1212,1212,1212,1212,0
20230926,130800,63820767,1212,1212,1212,1212,0
20230926,130700,63820767,1212,1212,1212,1212,0
20230926,130600,63820767,1212,1212,1212,1212,0
20230926,130500,63820767,1212,1212,1212,1212,0
20230926,130400,63820767,1212,1212,1212,1212,0
20230926,130300,63820767,1212,1212,1212,1212,0
20230926,130200,63820767,1212,1212,1212,1212,0
20230926,130100,63820767,1212,1212,1212,1212,0
20230926,130000,63820767,1212,1215,1215,1212,1000
20230926,125900,62607807,1223,1223,1223,1223,0
20230926,125800,62607807,1223,1223,1223,1223,0
20230926,125700,62607807,1223,1220,1223,1220,164
20230926,125600,62407329,1222,1222,1222,1222,0
20230926,125500,62407329,1222,1222,1222,1222,0
20230926,125400,62407329,1222,1220,1222,1220,100
20230926,125300,62285310,1215,1215,1215,1215,0
20230926,125200,62285310,1215,1215,1215,1215,409
20230926,125100,61788375,1215,1215,1215,1215,0
20230926,125000,61788375,1215,1215,1215,1215,0
20230926,124900,61788375,1215,1215,1215,1215,0
20230926,124800,61788375,1215,1215,1215,1215,0
20230926,124700,61788375,1215,1215,1215,1215,0
20230926,124600,61788375,1215,1215,1215,1215,0
20230926,124500,61788375,1215,1215,1215,1215,0
20230926,124400,61788375,1215,1215,1215,1215,539
20230926,124300,61133490,1224,1224,1224,1224,0
20230926,124200,61133490,1224,1224,1224,1224,0
20230926,124100,61133490,1224,1224,1224,1224,0
20230926,124000,61133490,1224,1224,1224,1224,0
20230926,123900,61133490,1224,1224,1224,1224,0
20230926,123800,61133490,1224,1224,1224,1224,0
20230926,123700,61133490,1224,1224,1224,1224,0
20230926,123600,61133490,1224,1224,1224,1224,0
20230926,123500,61133490,1224,1224,1224,1224,0
20230926,123400,61133490,1224,1224,1224,1224,0
20230926,123300,61133490,1224,1224,1224,1224,0
20230926,123200,61133490,1224,1224,1224,1224,0
20230926,123100,61133490,1224,1224,1224,1224,0
20230926,123000,61133490,1224,1224,1224,1224,0
20230926,122900,61133490,1224,1220,1224,1220,321
20230926,122800,60741794,1214,1214,1214,1214,0
20230926,122700,60741794,1214,1214,1214,1214,0
20230926,122600,60741794,1214,1217,1217,1214,83
20230926,122500,60640876,1217,1217,1217,1217,6
20230926,122400,60633574,1217,1217,1217,1217,0
20230926,122300,60633574,1217,1217,1217,1217,54
20230926,122200,60567856,1220,1220,1220,1220,0
20230926,122100,60567856,1220,1220,1220,1220,0
20230926,122000,60567856,1220,1220,1220,1220,0
20230926,121900,60567856,1220,1220,1220,1220,0
20230926,121800,60567856,1220,1220,1220,1220,0
20230926,121700,60567856,1220,1220,1220,1220,0
20230926,121600,60567856,1220,1220,1220,1220,0
20230926,121500,60567856,1220,1220,1220,1220,0
20230926,121400,60567856,1220,1220,1220,1220,0
20230926,121300,60567856,1220,1220,1220,1220,0
20230926,121200,60567856,1220,1220,1220,1220,0
20230926,121100,60567856,1220,1220,1220,1220,0
20230926,121000,60567856,1220,1220,1220,1220,0
20230926,120900,60567856,1220,1220,1220,1220,0
20230926,120800,60567856,1220,1220,1220,1220,0
20230926,120700,60567856,1220,1220,1225,1220,93
20230926,120600,60454377,1220,1220,1220,1220,1117
20230926,120500,59091637,1217,1217,1217,1217,0
20230926,120400,59091637,1217,1217,1217,1217,20
20230926,120300,59067297,1220,1220,1220,1220,0
20230926,120200,59067297,1220,1220,1220,1220,0
20230926,120100,59067297,1220,1220,1220,1220,0
20230926,120000,59067297,1220,1220,1220,1220,0
20230926,115900,59067297,1220,1220,1220,1220,0
20230926,115800,59067297,1220,1219,1220,1219,250
20230926,115700,58762521,1217,1218,1219,1217,515
20230926,115600,58135265,1217,1217,1217,1217,0
20230926,115500,58135265,1217,1217,1217,1217,551
20230926,115400,57464698,1214,1214,1214,1214,0
20230926,115300,57464698,1214,1214,1214,1214,0
20230926,115200,57464698,1214,1214,1214,1214,0
20230926,115100,57464698,1214,1214,1214,1214,1000
20230926,115000,56250698,1214,1214,1214,1214,500
20230926,114900,55643698,1217,1217,1217,1217,0
20230926,114800,55643698,1217,1217,1217,1217,0
20230926,114700,55643698,1217,1217,1217,1217,0
20230926,114600,55643698,1217,1216,1217,1216,250
20230926,114500,55339696,1214,1214,1214,1214,0
20230926,114400,55339696,1214,1214,1214,1214,1
20230926,114300,55338482,1215,1215,1215,1215,1747
20230926,114200,53215877,1214,1214,1214,1214,0
20230926,114100,53215877,1214,1214,1214,1214,0
20230926,114000,53215877,1214,1215,1215,1214,1390
20230926,113900,51527417,1215,1215,1215,1215,0
20230926,113800,51527417,1215,1215,1215,1215,500
20230926,113700,50919917,1215,1215,1215,1215,0
20230926,113600,50919917,1215,1215,1215,1215,0
20230926,113500,50919917,1215,1215,1215,1215,0
20230926,113400,50919917,1215,1215,1215,1215,1115
20230926,113300,49565192,1215,1215,1215,1215,0
20230926,113200,49565192,1215,1215,1215,1215,2000
20230926,113100,47135192,1215,1215,1215,1215,0
20230926,113000,47135192,1215,1215,1215,1215,0
20230926,112900,47135192,1215,1215,1215,1215,36
20230926,112800,47091452,1215,1215,1215,1215,0
20230926,112700,47091452,1215,1215,1215,1215,0
20230926,112600,47091452,1215,1215,1215,1215,3
20230926,112500,47087807,1215,1214,1215,1214,450
20230926,112400,46541239,1212,1212,1212,1212,0
20230926,112300,46541239,1212,1212,1212,1212,0
20230926,112200,46541239,1212,1212,1212,1212,0
20230926,112100,46541239,1212,1212,1212,1212,0
20230926,112000,46541239,1212,1212,1212,1212,0
20230926,111900,46541239,1212,1212,1212,1212,199
20230926,111800,46300051,1213,1213,1213,1213,0
20230926,111700,46300051,1213,1213,1213,1213,0
20230926,111600,46300051,1213,1213,1213,1213,0
20230926,111500,46300051,1213,1213,1213,1213,0
20230926,111400,46300051,1213,1213,1213,1213,0
20230926,111300,46300051,1213,1213,1213,1213,0
20230926,111200,46300051,1213,1213,1213,1213,352
20230926,111100,45873075,1215,1214,1215,1214,550
20230926,111000,45205341,1212,1212,1212,1212,0
20230926,110900,45205341,1212,1212,1212,1212,0
20230926,110800,45205341,1212,1212,1212,1212,0
20230926,110700,45205341,1212,1212,1212,1212,0
20230926,110600,45205341,1212,1212,1212,1212,0
20230926,110500,45205341,1212,1212,1212,1212,20
20230926,110400,45181101,1212,1212,1212,1212,0
20230926,110300,45181101,1212,1212,1212,1212,0
20230926,110200,45181101,1212,1212,1212,1212,0
20230926,110100,45181101,1212,1212,1212,1212,0
20230926,110000,45181101,1212,1212,1212,1212,1294
20230926,105900,43612773,1212,1212,1212,1212,0
20230926,105800,43612773,1212,1212,1212,1212,0
20230926,105700,43612773,1212,1212,1212,1212,0
20230926,105600,43612773,1212,1212,1212,1212,0
20230926,105500,43612773,1212,1212,1212,1212,0
20230926,105400,43612773,1212,1212,1212,1212,0
20230926,105300,43612773,1212,1212,1212,1212,0
20230926,105200,43612773,1212,1212,1212,1212,0
20230926,105100,43612773,1212,1215,1215,1212,2002
20230926,105000,41185783,1216,1216,1216,1216,0
20230926,104900,41185783,1216,1216,1216,1216,0
20230926,104800,41185783,1216,1216,1216,1216,0
20230926,104700,41185783,1216,1216,1216,1216,0
20230926,104600,41185783,1216,1216,1216,1216,1
20230926,104500,41184567,1213,1213,1213,1213,0
20230926,104400,41184567,1213,1213,1213,1213,0
20230926,104300,41184567,1213,1213,1213,1213,0
20230926,104200,41184567,1213,1213,1213,1213,455
20230926,104100,40632652,1213,1213,1213,1213,0
20230926,104000,40632652,1213,1213,1213,1213,485
20230926,103900,40044347,1213,1213,1213,1213,0
20230926,103800,40044347,1213,1213,1213,1213,0
20230926,103700,40044347,1213,1213,1213,1213,1000
20230926,103600,38831347,1212,1212,1212,1212,0
20230926,103500,38831347,1212,1212,1212,1212,0
20230926,103400,38831347,1212,1212,1212,1212,0
20230926,103300,38831347,1212,1212,1212,1212,0
20230926,103200,38831347,1212,1212,1212,1212,0
20230926,103100,38831347,1212,1212,1212,1212,0
20230926,103000,38831347,1212,1212,1212,1212,0
20230926,102900,38831347,1212,1212,1212,1212,0
20230926,102800,38831347,1212,1212,1212,1212,0
20230926,102700,38831347,1212,1212,1212,1212,4
20230926,102600,38826499,1212,1212,1212,1212,0
20230926,102500,38826499,1212,1212,1212,1212,12
20230926,102400,38811955,1214,1214,1214,1214,0
20230926,102300,38811955,1214,1214,1214,1214,0
20230926,102200,38811955,1214,1214,1214,1214,2
20230926,102100,38809527,1214,1214,1214,1214,0
20230926,102000,38809527,1214,1214,1214,1214,0
20230926,101900,38809527,1214,1214,1214,1214,1
20230926,101800,38808313,1214,1214,1214,1214,0
20230926,101700,38808313,1214,1214,1214,1214,7
20230926,101600,38799815,1214,1214,1214,1214,580
20230926,101500,38095695,1214,1214,1214,1214,0
20230926,101400,38095695,1214,1214,1214,1214,0
20230926,101300,38095695,1214,1214,1214,1214,0
20230926,101200,38095695,1214,1214,1214,1214,287
20230926,101100,37747277,1215,1215,1215,1215,0
20230926,101000,37747277,1215,1215,1215,1215,245
20230926,100900,37449602,1216,1216,1216,1216,0
20230926,100800,37449602,1216,1216,1216,1216,0
20230926,100700,37449602,1216,1216,1216,1216,581
20230926,100600,36743106,1216,1216,1216,1216,190
20230926,100500,36512066,1216,1216,1216,1216,410
20230926,100400,36013506,1220,1220,1220,1220,0
20230926,100300,36013506,1220,1220,1220,1220,0
20230926,100200,36013506,1220,1220,1220,1220,0
20230926,100100,36013506,1220,1220,1220,1220,0
20230926,100000,36013506,1220,1220,1220,1220,0
20230926,095900,36013506,1220,1220,1220,1220,3
20230926,095800,36009846,1220,1219,1220,1219,495
20230926,095700,35406024,1217,1214,1217,1214,770
20230926,095600,34471191,1215,1215,1215,1215,889
20230926,095500,33391056,1217,1217,1217,1217,0
20230926,095400,33391056,1217,1217,1217,1217,7
20230926,095300,33382537,1217,1217,1217,1217,0
20230926,095200,33382537,1217,1217,1217,1217,0
20230926,095100,33382537,1217,1217,1217,1217,0
20230926,095000,33382537,1217,1217,1217,1217,0
20230926,094900,33382537,1217,1217,1217,1217,0
20230926,094800,33382537,1217,1217,1217,1217,1100
20230926,094700,32043837,1219,1219,1219,1219,210
20230926,094600,31787847,1217,1217,1217,1217,0
20230926,094500,31787847,1217,1217,1217,1217,0
20230926,094400,31787847,1217,1217,1217,1217,0
20230926,094300,31787847,1217,1217,1217,1217,0
20230926,094200,31787847,1217,1218,1218,1217,241
20230926,094100,31494549,1218,1218,1218,1218,53
20230926,094000,31429995,1217,1217,1217,1217,221
20230926,093900,31161038,1218,1218,1218,1218,195
20230926,093800,30923528,1215,1215,1215,1215,0
20230926,093700,30923528,1215,1215,1215,1215,0
20230926,093600,30923528,1215,1215,1215,1215,0
20230926,093500,30923528,1215,1215,1215,1215,50
20230926,093400,30862778,1214,1214,1214,1214,111
20230926,093300,30728024,1215,1215,1215,1215,589
20230926,093200,30012389,1219,1215,1219,1215,575
20230926,093100,29313605,1215,1217,1218,1215,114
20230926,093000,29175032,1216,1217,1217,1216,9
20230926,092900,29164080,1219,1217,1219,1217,240
20230926,092800,28871974,1213,1213,1213,1213,0
20230926,092700,28871974,1213,1214,1214,1213,944
20230926,092600,27726593,1219,1219,1219,1219,0
20230926,092500,27726593,1219,1213,1219,1213,520
20230926,092400,27095724,1220,1220,1220,1220,0
20230926,092300,27095724,1220,1214,1220,1213,1047
20230926,092200,25824699,1220,1220,1220,1220,5
20230926,092100,25818599,1221,1221,1221,1221,0
20230926,092000,25818599,1221,1222,1222,1221,264
20230926,091900,25496246,1222,1222,1222,1222,0
20230926,091800,25496246,1222,1222,1222,1222,100
20230926,091700,25374046,1214,1231,1231,1213,1385
20230926,091600,23678166,1231,1231,1231,1231,0
20230926,091500,23678166,1231,1231,1231,1231,0
20230926,091400,23678166,1231,1232,1244,1231,7289
20230926,091300,14701112,1246,1245,1246,1245,85
20230926,091200,14595285,1232,1232,1232,1232,0
20230926,091100,14595285,1232,1232,1232,1232,0
20230926,091000,14595285,1232,1232,1232,1232,0
20230926,090900,14595285,1232,1232,1232,1232,0
20230926,090800,14595285,1232,1232,1232,1232,0
20230926,090700,14595285,1232,1232,1232,1232,0
20230926,090600,14595285,1232,1232,1232,1232,1
20230926,090500,14594053,1232,1232,1232,1232,0
20230926,090400,14594053,1232,1232,1232,1232,0
20230926,090300,14594053,1232,1246,1246,1232,2
20230926,090200,14591575,1232,1246,1246,1232,6
20230926,090100,14584127,1247,1247,1247,1247,1
20230926,090000,14582880,1248,1248,1248,1248,11684