KissMeData/064800/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,192700,127145668,1151,1151,1151,1151,1561
20230912,192600,127145668,1151,1151,1151,1151,0
20230912,192500,127145668,1151,1151,1151,1151,0
20230912,192400,127145668,1151,1151,1151,1151,0
20230912,192300,127145668,1151,1151,1151,1151,0
20230912,192200,127145668,1151,1151,1151,1151,0
20230912,192100,127145668,1151,1151,1151,1151,0
20230912,192000,127145668,1151,1151,1151,1151,0
20230912,191900,127145668,1151,1151,1151,1151,0
20230912,191800,127145668,1151,1151,1151,1151,0
20230912,191700,127145668,1151,1151,1151,1151,0
20230912,191600,127145668,1151,1151,1151,1151,0
20230912,191500,127145668,1151,1151,1151,1151,0
20230912,191400,127145668,1151,1151,1151,1151,0
20230912,191300,127145668,1151,1151,1151,1151,0
20230912,191200,127145668,1151,1151,1151,1151,0
20230912,191100,127145668,1151,1151,1151,1151,0
20230912,191000,127145668,1151,1151,1151,1151,0
20230912,190900,127145668,1151,1151,1151,1151,0
20230912,190800,127145668,1151,1151,1151,1151,0
20230912,190700,127145668,1151,1151,1151,1151,0
20230912,190600,127145668,1151,1151,1151,1151,0
20230912,190500,127145668,1151,1151,1151,1151,0
20230912,190400,127145668,1151,1151,1151,1151,0
20230912,190300,127145668,1151,1151,1151,1151,0
20230912,190200,127145668,1151,1151,1151,1151,0
20230912,190100,127145668,1151,1151,1151,1151,0
20230912,190000,127145668,1151,1151,1151,1151,0
20230912,185900,127145668,1151,1151,1151,1151,0
20230912,185800,127145668,1151,1151,1151,1151,0
20230912,185700,127145668,1151,1151,1151,1151,1561
20230912,185600,127145668,1151,1151,1151,1151,0
20230912,185500,127145668,1151,1151,1151,1151,0
20230912,185400,127145668,1151,1151,1151,1151,0
20230912,185300,127145668,1151,1151,1151,1151,0
20230912,185200,127145668,1151,1151,1151,1151,0
20230912,185100,127145668,1151,1151,1151,1151,0
20230912,185000,127145668,1151,1151,1151,1151,0
20230912,184900,127145668,1151,1151,1151,1151,0
20230912,184800,127145668,1151,1151,1151,1151,0
20230912,184700,127145668,1151,1151,1151,1151,0
20230912,184600,127145668,1151,1151,1151,1151,0
20230912,184500,127145668,1151,1151,1151,1151,0
20230912,184400,127145668,1151,1151,1151,1151,0
20230912,184300,127145668,1151,1151,1151,1151,0
20230912,184200,127145668,1151,1151,1151,1151,0
20230912,184100,127145668,1151,1151,1151,1151,0
20230912,184000,127145668,1151,1151,1151,1151,0
20230912,183900,127145668,1151,1151,1151,1151,0
20230912,183800,127145668,1151,1151,1151,1151,0
20230912,183700,127145668,1151,1151,1151,1151,0
20230912,183600,127145668,1151,1151,1151,1151,0
20230912,183500,127145668,1151,1151,1151,1151,0
20230912,183400,127145668,1151,1151,1151,1151,0
20230912,183300,127145668,1151,1151,1151,1151,0
20230912,183200,127145668,1151,1151,1151,1151,0
20230912,183100,127145668,1151,1151,1151,1151,0
20230912,183000,127145668,1151,1151,1151,1151,0
20230912,182900,127145668,1151,1151,1151,1151,0
20230912,182800,127145668,1151,1151,1151,1151,0
20230912,182700,127145668,1151,1151,1151,1151,1561
20230912,182600,127145668,1151,1151,1151,1151,0
20230912,182500,127145668,1151,1151,1151,1151,0
20230912,182400,127145668,1151,1151,1151,1151,0
20230912,182300,127145668,1151,1151,1151,1151,0
20230912,182200,127145668,1151,1151,1151,1151,0
20230912,182100,127145668,1151,1151,1151,1151,0
20230912,182000,127145668,1151,1151,1151,1151,0
20230912,181900,127145668,1151,1151,1151,1151,0
20230912,181800,127145668,1151,1151,1151,1151,0
20230912,181700,127145668,1151,1151,1151,1151,0
20230912,181600,127145668,1151,1151,1151,1151,0
20230912,181500,127145668,1151,1151,1151,1151,0
20230912,181400,127145668,1151,1151,1151,1151,0
20230912,181300,127145668,1151,1151,1151,1151,0
20230912,181200,127145668,1151,1151,1151,1151,0
20230912,181100,127145668,1151,1151,1151,1151,0
20230912,181000,127145668,1151,1151,1151,1151,0
20230912,180900,127145668,1151,1151,1151,1151,0
20230912,180800,127145668,1151,1151,1151,1151,0
20230912,180700,127145668,1151,1151,1151,1151,0
20230912,180600,127145668,1151,1151,1151,1151,0
20230912,180500,127145668,1151,1151,1151,1151,0
20230912,180400,127145668,1151,1151,1151,1151,0
20230912,180300,127145668,1151,1151,1151,1151,0
20230912,180200,127145668,1151,1151,1151,1151,0
20230912,180100,127145668,1151,1151,1151,1151,0
20230912,180000,127145668,1151,1151,1151,1151,0
20230912,175900,127145668,1151,1151,1151,1151,0
20230912,175800,127145668,1151,1151,1151,1151,0
20230912,175700,127145668,1151,1151,1151,1151,1561
20230912,175600,127145668,1151,1151,1151,1151,0
20230912,175500,127145668,1151,1151,1151,1151,0
20230912,175400,127145668,1151,1151,1151,1151,0
20230912,175300,127145668,1151,1151,1151,1151,0
20230912,175200,127145668,1151,1151,1151,1151,0
20230912,175100,127145668,1151,1151,1151,1151,0
20230912,175000,127145668,1151,1151,1151,1151,0
20230912,174900,127145668,1151,1151,1151,1151,0
20230912,174800,127145668,1151,1151,1151,1151,0
20230912,174700,127145668,1151,1151,1151,1151,0
20230912,174600,127145668,1151,1151,1151,1151,0
20230912,174500,127145668,1151,1151,1151,1151,0
20230912,174400,127145668,1151,1151,1151,1151,0
20230912,174300,127145668,1151,1151,1151,1151,0
20230912,174200,127145668,1151,1151,1151,1151,0
20230912,174100,127145668,1151,1151,1151,1151,0
20230912,174000,127145668,1151,1151,1151,1151,0
20230912,173900,127145668,1151,1151,1151,1151,0
20230912,173800,127145668,1151,1151,1151,1151,0
20230912,173700,127145668,1151,1151,1151,1151,0
20230912,173600,127145668,1151,1151,1151,1151,0
20230912,173500,127145668,1151,1151,1151,1151,0
20230912,173400,127145668,1151,1151,1151,1151,0
20230912,173300,127145668,1151,1151,1151,1151,0
20230912,173200,127145668,1151,1151,1151,1151,0
20230912,173100,127145668,1151,1151,1151,1151,0
20230912,173000,127145668,1151,1151,1151,1151,0
20230912,172900,127145668,1151,1151,1151,1151,0
20230912,172800,127145668,1151,1151,1151,1151,0
20230912,172700,127145668,1151,1151,1151,1151,1561
20230912,172600,127145668,1151,1151,1151,1151,0
20230912,172500,127145668,1151,1151,1151,1151,0
20230912,172400,127145668,1151,1151,1151,1151,0
20230912,172300,127145668,1151,1151,1151,1151,0
20230912,172200,127145668,1151,1151,1151,1151,0
20230912,172100,127145668,1151,1151,1151,1151,0
20230912,172000,127145668,1151,1151,1151,1151,0
20230912,171900,127145668,1151,1151,1151,1151,0
20230912,171800,127145668,1151,1151,1151,1151,0
20230912,171700,127145668,1151,1151,1151,1151,0
20230912,171600,127145668,1151,1151,1151,1151,0
20230912,171500,127145668,1151,1151,1151,1151,0
20230912,171400,127145668,1151,1151,1151,1151,0
20230912,171300,127145668,1151,1151,1151,1151,0
20230912,171200,127145668,1151,1151,1151,1151,0
20230912,171100,127145668,1151,1151,1151,1151,0
20230912,171000,127145668,1151,1151,1151,1151,0
20230912,170900,127145668,1151,1151,1151,1151,0
20230912,170800,127145668,1151,1151,1151,1151,0
20230912,170700,127145668,1151,1151,1151,1151,0
20230912,170600,127145668,1151,1151,1151,1151,0
20230912,170500,127145668,1151,1151,1151,1151,0
20230912,170400,127145668,1151,1151,1151,1151,0
20230912,170300,127145668,1151,1151,1151,1151,0
20230912,170200,127145668,1151,1151,1151,1151,0
20230912,170100,127145668,1151,1151,1151,1151,0
20230912,170000,127145668,1151,1151,1151,1151,0
20230912,165900,127145668,1151,1151,1151,1151,0
20230912,165800,127145668,1151,1151,1151,1151,0
20230912,165700,127145668,1151,1151,1151,1151,1561
20230912,165600,127145668,1151,1151,1151,1151,0
20230912,165500,127145668,1151,1151,1151,1151,0
20230912,165400,127145668,1151,1151,1151,1151,0
20230912,165300,127145668,1151,1151,1151,1151,0
20230912,165200,127145668,1151,1151,1151,1151,0
20230912,165100,127145668,1151,1151,1151,1151,0
20230912,165000,127145668,1151,1151,1151,1151,0
20230912,164900,127145668,1151,1151,1151,1151,0
20230912,164800,127145668,1151,1151,1151,1151,0
20230912,164700,127145668,1151,1151,1151,1151,0
20230912,164600,127145668,1151,1151,1151,1151,0
20230912,164500,127145668,1151,1151,1151,1151,0
20230912,164400,127145668,1151,1151,1151,1151,0
20230912,164300,127145668,1151,1151,1151,1151,0
20230912,164200,127145668,1151,1151,1151,1151,0
20230912,164100,127145668,1151,1151,1151,1151,0
20230912,164000,127145668,1151,1151,1151,1151,0
20230912,163900,127145668,1151,1151,1151,1151,0
20230912,163800,127145668,1151,1151,1151,1151,0
20230912,163700,127145668,1151,1151,1151,1151,0
20230912,163600,127145668,1151,1151,1151,1151,0
20230912,163500,127145668,1151,1151,1151,1151,0
20230912,163400,127145668,1151,1151,1151,1151,0
20230912,163300,127145668,1151,1151,1151,1151,0
20230912,163200,127145668,1151,1151,1151,1151,0
20230912,163100,127145668,1151,1151,1151,1151,0
20230912,163000,127145668,1151,1151,1151,1151,0
20230912,162900,127145668,1151,1151,1151,1151,0
20230912,162800,127145668,1151,1151,1151,1151,0
20230912,162700,127145668,1151,1151,1151,1151,1561
20230912,162600,127145668,1151,1151,1151,1151,0
20230912,162500,127145668,1151,1151,1151,1151,0
20230912,162400,127145668,1151,1151,1151,1151,0
20230912,162300,127145668,1151,1151,1151,1151,0
20230912,162200,127145668,1151,1151,1151,1151,0
20230912,162100,127145668,1151,1151,1151,1151,0
20230912,162000,127145668,1151,1151,1151,1151,0
20230912,161900,127145668,1151,1151,1151,1151,0
20230912,161800,127145668,1151,1151,1151,1151,0
20230912,161700,127145668,1151,1151,1151,1151,0
20230912,161600,127145668,1151,1151,1151,1151,0
20230912,161500,127145668,1151,1151,1151,1151,0
20230912,161400,127145668,1151,1151,1151,1151,0
20230912,161300,127145668,1151,1151,1151,1151,0
20230912,161200,127145668,1151,1151,1151,1151,0
20230912,161100,127145668,1151,1151,1151,1151,0
20230912,161000,127145668,1151,1151,1151,1151,0
20230912,160900,127145668,1151,1151,1151,1151,0
20230912,160800,127145668,1151,1151,1151,1151,0
20230912,160700,127145668,1151,1151,1151,1151,0
20230912,160600,127145668,1151,1151,1151,1151,0
20230912,160500,127145668,1151,1151,1151,1151,0
20230912,160400,127145668,1151,1151,1151,1151,0
20230912,160300,127145668,1151,1151,1151,1151,0
20230912,160200,127145668,1151,1151,1151,1151,0
20230912,160100,127145668,1151,1151,1151,1151,0
20230912,160000,127145668,1151,1151,1151,1151,0
20230912,155900,127145668,1151,1151,1151,1151,0
20230912,155800,127145668,1151,1151,1151,1151,0
20230912,155700,127145668,1151,1151,1151,1151,1561
20230912,155600,127145668,1151,1151,1151,1151,0
20230912,155500,127145668,1151,1151,1151,1151,0
20230912,155400,127145668,1151,1151,1151,1151,0
20230912,155300,127145668,1151,1151,1151,1151,0
20230912,155200,127145668,1151,1151,1151,1151,0
20230912,155100,127145668,1151,1151,1151,1151,0
20230912,155000,127145668,1151,1151,1151,1151,0
20230912,154900,127145668,1151,1151,1151,1151,0
20230912,154800,127145668,1151,1151,1151,1151,0
20230912,154700,127145668,1151,1151,1151,1151,0
20230912,154600,127145668,1151,1151,1151,1151,0
20230912,154500,127145668,1151,1151,1151,1151,0
20230912,154400,127145668,1151,1151,1151,1151,0
20230912,154300,127145668,1151,1151,1151,1151,0
20230912,154200,127145668,1151,1151,1151,1151,0
20230912,154100,127145668,1151,1151,1151,1151,0
20230912,154000,127145668,1151,1151,1151,1151,0
20230912,153900,127145668,1151,1151,1151,1151,0
20230912,153800,127145668,1151,1151,1151,1151,0
20230912,153700,127145668,1151,1151,1151,1151,0
20230912,153600,127145668,1151,1151,1151,1151,0
20230912,153500,127145668,1151,1151,1151,1151,0
20230912,153400,127145668,1151,1151,1151,1151,0
20230912,153300,127145668,1151,1151,1151,1151,0
20230912,153200,127145668,1151,1151,1151,1151,0
20230912,153100,127145668,1151,1151,1151,1151,0
20230912,153000,127145668,1151,1151,1151,1151,1561
20230912,152900,125348957,1139,1139,1139,1139,0
20230912,152800,125348957,1139,1139,1139,1139,0
20230912,152700,125348957,1139,1139,1139,1139,0
20230912,152600,125348957,1139,1139,1139,1139,0
20230912,152500,125348957,1139,1139,1139,1139,0
20230912,152400,125348957,1139,1139,1139,1139,0
20230912,152300,125348957,1139,1139,1139,1139,0
20230912,152200,125348957,1139,1139,1139,1139,0
20230912,152100,125348957,1139,1139,1139,1139,0
20230912,152000,125348957,1139,1139,1139,1139,0
20230912,151900,125348957,1139,1135,1139,1135,2486
20230912,151800,122517427,1139,1139,1139,1139,200
20230912,151700,122289627,1139,1138,1139,1138,7
20230912,151600,122281660,1135,1135,1135,1135,2195
20230912,151500,119790335,1139,1139,1139,1139,0
20230912,151400,119790335,1139,1139,1139,1139,0
20230912,151300,119790335,1139,1139,1139,1139,0
20230912,151200,119790335,1139,1139,1139,1139,0
20230912,151100,119790335,1139,1139,1139,1122,8505
20230912,151000,110205325,1139,1140,1140,1139,230
20230912,150900,109943155,1140,1140,1140,1140,1
20230912,150800,109942015,1141,1141,1141,1141,0
20230912,150700,109942015,1141,1141,1141,1141,0
20230912,150600,109942015,1141,1141,1141,1141,0
20230912,150500,109942015,1141,1141,1141,1141,0
20230912,150400,109942015,1141,1141,1141,1141,0
20230912,150300,109942015,1141,1141,1141,1141,0
20230912,150200,109942015,1141,1141,1141,1141,0
20230912,150100,109942015,1141,1141,1141,1141,0
20230912,150000,109942015,1141,1141,1141,1141,0
20230912,145900,109942015,1141,1141,1141,1141,0
20230912,145800,109942015,1141,1141,1141,1141,30
20230912,145700,109907785,1141,1141,1141,1141,0
20230912,145600,109907785,1141,1141,1141,1141,0
20230912,145500,109907785,1141,1141,1141,1141,0
20230912,145400,109907785,1141,1140,1141,1140,87
20230912,145300,109808528,1141,1141,1141,1141,0
20230912,145200,109808528,1141,1141,1141,1133,3253
20230912,145100,106113982,1141,1142,1142,1141,1000
20230912,145000,104972931,1142,1143,1143,1142,1031
20230912,144900,103795443,1143,1144,1144,1143,600
20230912,144800,103109543,1144,1144,1144,1144,0
20230912,144700,103109543,1144,1144,1144,1144,0
20230912,144600,103109543,1144,1144,1144,1144,0
20230912,144500,103109543,1144,1144,1144,1144,0
20230912,144400,103109543,1144,1144,1144,1144,0
20230912,144300,103109543,1144,1144,1144,1144,0
20230912,144200,103109543,1144,1144,1144,1144,3
20230912,144100,103106111,1144,1144,1144,1144,0
20230912,144000,103106111,1144,1144,1144,1144,0
20230912,143900,103106111,1144,1144,1144,1144,0
20230912,143800,103106111,1144,1144,1144,1144,14
20230912,143700,103090095,1144,1145,1145,1144,281
20230912,143600,102768598,1145,1145,1145,1145,0
20230912,143500,102768598,1145,1145,1145,1145,0
20230912,143400,102768598,1145,1147,1147,1145,103
20230912,143300,102650463,1147,1147,1147,1147,0
20230912,143200,102650463,1147,1147,1147,1147,0
20230912,143100,102650463,1147,1147,1147,1147,0
20230912,143000,102650463,1147,1147,1147,1147,5
20230912,142900,102644728,1145,1145,1145,1145,11
20230912,142800,102632133,1147,1147,1147,1147,2
20230912,142700,102629839,1145,1145,1145,1145,0
20230912,142600,102629839,1145,1145,1145,1145,6
20230912,142500,102622969,1145,1145,1145,1145,0
20230912,142400,102622969,1145,1145,1145,1145,0
20230912,142300,102622969,1145,1145,1145,1145,0
20230912,142200,102622969,1145,1145,1145,1145,0
20230912,142100,102622969,1145,1145,1145,1145,10
20230912,142000,102611519,1145,1145,1145,1145,0
20230912,141900,102611519,1145,1145,1145,1145,0
20230912,141800,102611519,1145,1145,1145,1145,0
20230912,141700,102611519,1145,1145,1145,1145,0
20230912,141600,102611519,1145,1146,1146,1145,5782
20230912,141500,95991124,1145,1146,1146,1145,2479
20230912,141400,93151993,1147,1152,1152,1147,978
20230912,141300,92030136,1153,1153,1153,1153,10
20230912,141200,92018606,1153,1153,1153,1153,3
20230912,141100,92015147,1149,1149,1149,1149,0
20230912,141000,92015147,1149,1149,1149,1149,617
20230912,140900,91306214,1149,1149,1149,1149,0
20230912,140800,91306214,1149,1149,1149,1149,0
20230912,140700,91306214,1149,1149,1149,1149,0
20230912,140600,91306214,1149,1149,1149,1149,0
20230912,140500,91306214,1149,1149,1149,1149,1
20230912,140400,91305065,1147,1147,1147,1147,0
20230912,140300,91305065,1147,1147,1147,1147,26
20230912,140200,91275243,1149,1149,1149,1149,0
20230912,140100,91275243,1149,1147,1149,1147,27
20230912,140000,91244268,1147,1148,1148,1147,113
20230912,135900,91114656,1148,1150,1150,1148,64
20230912,135800,91041178,1148,1150,1150,1148,3008
20230912,135700,87584593,1154,1154,1154,1154,0
20230912,135600,87584593,1154,1154,1154,1154,0
20230912,135500,87584593,1154,1154,1154,1154,0
20230912,135400,87584593,1154,1154,1154,1154,0
20230912,135300,87584593,1154,1154,1154,1154,0
20230912,135200,87584593,1154,1154,1154,1154,0
20230912,135100,87584593,1154,1154,1154,1154,0
20230912,135000,87584593,1154,1154,1154,1154,0
20230912,134900,87584593,1154,1154,1154,1154,0
20230912,134800,87584593,1154,1152,1154,1152,200
20230912,134700,87353841,1153,1153,1153,1153,0
20230912,134600,87353841,1153,1153,1153,1153,0
20230912,134500,87353841,1153,1153,1153,1153,0
20230912,134400,87353841,1153,1153,1153,1153,0
20230912,134300,87353841,1153,1153,1153,1153,0
20230912,134200,87353841,1153,1153,1153,1153,0
20230912,134100,87353841,1153,1153,1153,1153,0
20230912,134000,87353841,1153,1153,1153,1153,0
20230912,133900,87353841,1153,1153,1153,1153,0
20230912,133800,87353841,1153,1152,1153,1152,540
20230912,133700,86731721,1154,1154,1154,1154,0
20230912,133600,86731721,1154,1154,1154,1154,0
20230912,133500,86731721,1154,1154,1154,1154,0
20230912,133400,86731721,1154,1154,1154,1154,0
20230912,133300,86731721,1154,1154,1154,1154,1
20230912,133200,86730567,1150,1149,1150,1149,566
20230912,133100,86079858,1150,1151,1151,1150,5191
20230912,133000,80108683,1154,1151,1154,1151,21
20230912,132900,80084509,1155,1155,1155,1155,0
20230912,132800,80084509,1155,1155,1155,1155,0
20230912,132700,80084509,1155,1155,1155,1155,0
20230912,132600,80084509,1155,1155,1155,1155,0
20230912,132500,80084509,1155,1155,1155,1155,0
20230912,132400,80084509,1155,1155,1155,1155,0
20230912,132300,80084509,1155,1155,1155,1155,0
20230912,132200,80084509,1155,1155,1155,1155,0
20230912,132100,80084509,1155,1155,1155,1155,0
20230912,132000,80084509,1155,1155,1155,1155,0
20230912,131900,80084509,1155,1155,1155,1155,0
20230912,131800,80084509,1155,1155,1155,1155,0
20230912,131700,80084509,1155,1155,1155,1155,0
20230912,131600,80084509,1155,1155,1155,1155,0
20230912,131500,80084509,1155,1155,1155,1155,0
20230912,131400,80084509,1155,1155,1155,1155,0
20230912,131300,80084509,1155,1155,1155,1155,0
20230912,131200,80084509,1155,1155,1155,1155,0
20230912,131100,80084509,1155,1155,1155,1155,0
20230912,131000,80084509,1155,1155,1155,1155,0
20230912,130900,80084509,1155,1150,1155,1150,684
20230912,130800,79297297,1151,1154,1154,1151,2407
20230912,130700,76522710,1155,1155,1155,1155,0
20230912,130600,76522710,1155,1155,1155,1155,0
20230912,130500,76522710,1155,1155,1155,1155,12
20230912,130400,76508850,1155,1155,1155,1155,20
20230912,130300,76485750,1155,1155,1155,1155,0
20230912,130200,76485750,1155,1155,1155,1155,0
20230912,130100,76485750,1155,1155,1155,1155,0
20230912,130000,76485750,1155,1155,1155,1155,0
20230912,125900,76485750,1155,1155,1155,1155,0
20230912,125800,76485750,1155,1155,1155,1155,300
20230912,125700,76139250,1155,1155,1155,1155,0
20230912,125600,76139250,1155,1155,1155,1155,0
20230912,125500,76139250,1155,1155,1155,1155,0
20230912,125400,76139250,1155,1155,1155,1155,0
20230912,125300,76139250,1155,1155,1155,1155,0
20230912,125200,76139250,1155,1155,1155,1155,0
20230912,125100,76139250,1155,1155,1155,1155,0
20230912,125000,76139250,1155,1155,1155,1155,0
20230912,124900,76139250,1155,1155,1155,1155,0
20230912,124800,76139250,1155,1155,1155,1155,0
20230912,124700,76139250,1155,1155,1155,1155,0
20230912,124600,76139250,1155,1155,1155,1155,179
20230912,124500,75932505,1155,1155,1155,1155,24
20230912,124400,75904785,1155,1155,1155,1155,523
20230912,124300,75300720,1155,1155,1155,1155,0
20230912,124200,75300720,1155,1155,1155,1155,0
20230912,124100,75300720,1155,1155,1155,1155,1
20230912,124000,75299565,1155,1155,1155,1155,0
20230912,123900,75299565,1155,1155,1155,1155,100
20230912,123800,75184065,1153,1153,1153,1153,0
20230912,123700,75184065,1153,1153,1153,1153,0
20230912,123600,75184065,1153,1153,1153,1153,0
20230912,123500,75184065,1153,1153,1153,1153,0
20230912,123400,75184065,1153,1153,1153,1153,0
20230912,123300,75184065,1153,1153,1153,1153,0
20230912,123200,75184065,1153,1153,1153,1153,2
20230912,123100,75181759,1153,1153,1153,1153,37
20230912,123000,75139098,1154,1154,1154,1154,38
20230912,122900,75095246,1154,1152,1154,1152,963
20230912,122800,73984677,1152,1153,1153,1152,46
20230912,122700,73931641,1153,1153,1153,1153,3
20230912,122600,73928182,1153,1153,1153,1153,103
20230912,122500,73809423,1152,1152,1152,1152,0
20230912,122400,73809423,1152,1152,1152,1152,0
20230912,122300,73809423,1152,1152,1152,1152,0
20230912,122200,73809423,1152,1152,1152,1152,0
20230912,122100,73809423,1152,1152,1152,1152,0
20230912,122000,73809423,1152,1152,1152,1152,0
20230912,121900,73809423,1152,1152,1152,1152,0
20230912,121800,73809423,1152,1152,1152,1152,0
20230912,121700,73809423,1152,1152,1152,1152,0
20230912,121600,73809423,1152,1152,1152,1152,0
20230912,121500,73809423,1152,1152,1152,1152,0
20230912,121400,73809423,1152,1152,1152,1152,0
20230912,121300,73809423,1152,1152,1152,1152,0
20230912,121200,73809423,1152,1152,1152,1152,3
20230912,121100,73805967,1152,1152,1152,1152,37
20230912,121000,73763343,1152,1152,1152,1152,59
20230912,120900,73695375,1152,1151,1152,1150,956
20230912,120800,72594998,1151,1153,1153,1151,661
20230912,120700,71833161,1154,1154,1154,1154,0
20230912,120600,71833161,1154,1154,1154,1154,1
20230912,120500,71832007,1153,1153,1153,1153,1
20230912,120400,71830854,1154,1154,1154,1154,0
20230912,120300,71830854,1154,1154,1154,1154,40
20230912,120200,71784694,1154,1154,1154,1154,104
20230912,120100,71664678,1154,1154,1154,1154,0
20230912,120000,71664678,1154,1154,1154,1154,0
20230912,115900,71664678,1154,1154,1154,1154,0
20230912,115800,71664678,1154,1154,1154,1154,0
20230912,115700,71664678,1154,1154,1154,1154,0
20230912,115600,71664678,1154,1154,1154,1154,0
20230912,115500,71664678,1154,1154,1154,1154,0
20230912,115400,71664678,1154,1154,1154,1154,0
20230912,115300,71664678,1154,1154,1154,1154,0
20230912,115200,71664678,1154,1154,1154,1154,2
20230912,115100,71662370,1153,1153,1153,1153,0
20230912,115000,71662370,1153,1153,1153,1153,0
20230912,114900,71662370,1153,1153,1153,1153,0
20230912,114800,71662370,1153,1153,1153,1153,0
20230912,114700,71662370,1153,1153,1153,1153,0
20230912,114600,71662370,1153,1153,1153,1153,0
20230912,114500,71662370,1153,1153,1153,1153,0
20230912,114400,71662370,1153,1154,1154,1153,397
20230912,114300,71204233,1154,1154,1154,1154,0
20230912,114200,71204233,1154,1154,1154,1154,0
20230912,114100,71204233,1154,1154,1154,1154,0
20230912,114000,71204233,1154,1154,1154,1154,0
20230912,113900,71204233,1154,1154,1154,1154,0
20230912,113800,71204233,1154,1154,1154,1154,0
20230912,113700,71204233,1154,1156,1156,1154,105
20230912,113600,71082863,1154,1154,1154,1154,0
20230912,113500,71082863,1154,1154,1154,1154,50
20230912,113400,71025163,1154,1154,1154,1154,0
20230912,113300,71025163,1154,1154,1154,1154,0
20230912,113200,71025163,1154,1154,1154,1154,0
20230912,113100,71025163,1154,1154,1154,1154,0
20230912,113000,71025163,1154,1154,1154,1154,0
20230912,112900,71025163,1154,1154,1154,1154,2076
20230912,112800,68629459,1154,1154,1154,1154,4
20230912,112700,68624843,1154,1154,1154,1154,73
20230912,112600,68540601,1156,1156,1156,1156,1
20230912,112500,68539445,1154,1154,1154,1154,0
20230912,112400,68539445,1154,1154,1154,1154,76
20230912,112300,68451741,1154,1154,1154,1154,73
20230912,112200,68367499,1154,1155,1155,1154,2000
20230912,112100,66058999,1158,1158,1158,1158,0
20230912,112000,66058999,1158,1158,1158,1158,0
20230912,111900,66058999,1158,1158,1158,1158,0
20230912,111800,66058999,1158,1158,1158,1158,0
20230912,111700,66058999,1158,1158,1158,1158,0
20230912,111600,66058999,1158,1158,1158,1158,0
20230912,111500,66058999,1158,1158,1158,1158,0
20230912,111400,66058999,1158,1158,1158,1158,0
20230912,111300,66058999,1158,1158,1158,1158,0
20230912,111200,66058999,1158,1158,1158,1158,0
20230912,111100,66058999,1158,1158,1158,1158,0
20230912,111000,66058999,1158,1158,1158,1158,0
20230912,110900,66058999,1158,1158,1158,1158,0
20230912,110800,66058999,1158,1158,1158,1158,0
20230912,110700,66058999,1158,1158,1158,1158,0
20230912,110600,66058999,1158,1157,1158,1157,3
20230912,110500,66055526,1157,1157,1157,1157,0
20230912,110400,66055526,1157,1157,1157,1157,100
20230912,110300,65939826,1157,1157,1157,1157,0
20230912,110200,65939826,1157,1157,1157,1157,178
20230912,110100,65733880,1158,1158,1158,1158,1
20230912,110000,65732722,1157,1159,1159,1157,606
20230912,105900,65030991,1160,1160,1160,1160,0
20230912,105800,65030991,1160,1160,1160,1160,0
20230912,105700,65030991,1160,1160,1160,1160,0
20230912,105600,65030991,1160,1160,1160,1160,0
20230912,105500,65030991,1160,1160,1160,1160,0
20230912,105400,65030991,1160,1160,1160,1160,0
20230912,105300,65030991,1160,1160,1160,1160,0
20230912,105200,65030991,1160,1160,1160,1160,1
20230912,105100,65029831,1160,1160,1160,1160,500
20230912,105000,64449831,1160,1160,1160,1160,0
20230912,104900,64449831,1160,1160,1160,1160,0
20230912,104800,64449831,1160,1160,1160,1160,0
20230912,104700,64449831,1160,1160,1160,1160,0
20230912,104600,64449831,1160,1160,1160,1160,0
20230912,104500,64449831,1160,1160,1160,1160,0
20230912,104400,64449831,1160,1160,1160,1160,0
20230912,104300,64449831,1160,1160,1160,1160,0
20230912,104200,64449831,1160,1160,1160,1160,0
20230912,104100,64449831,1160,1160,1160,1160,0
20230912,104000,64449831,1160,1160,1160,1160,53
20230912,103900,64388351,1160,1160,1160,1160,8
20230912,103800,64379071,1160,1159,1160,1159,2000
20230912,103700,62060262,1159,1159,1159,1159,0
20230912,103600,62060262,1159,1159,1159,1159,100
20230912,103500,61944362,1158,1158,1158,1158,100
20230912,103400,61828562,1158,1158,1158,1158,2
20230912,103300,61826246,1157,1157,1157,1157,1
20230912,103200,61825089,1159,1159,1159,1159,0
20230912,103100,61825089,1159,1156,1159,1156,3000
20230912,103000,58349009,1154,1154,1154,1154,0
20230912,102900,58349009,1154,1154,1154,1154,0
20230912,102800,58349009,1154,1154,1154,1154,339
20230912,102700,57957803,1153,1153,1153,1153,0
20230912,102600,57957803,1153,1154,1154,1153,1381
20230912,102500,56365129,1159,1159,1159,1159,0
20230912,102400,56365129,1159,1159,1159,1159,0
20230912,102300,56365129,1159,1159,1159,1159,0
20230912,102200,56365129,1159,1159,1159,1159,0
20230912,102100,56365129,1159,1159,1159,1159,0
20230912,102000,56365129,1159,1159,1159,1159,1
20230912,101900,56363970,1154,1154,1154,1154,25
20230912,101800,56335120,1154,1154,1154,1154,0
20230912,101700,56335120,1154,1154,1154,1154,0
20230912,101600,56335120,1154,1155,1155,1154,476
20230912,101500,55785356,1159,1159,1159,1159,0
20230912,101400,55785356,1159,1159,1159,1159,0
20230912,101300,55785356,1159,1159,1159,1159,1
20230912,101200,55784197,1155,1159,1159,1155,75
20230912,101100,55697568,1159,1159,1159,1159,1
20230912,101000,55696409,1160,1159,1160,1159,20
20230912,100900,55673228,1155,1159,1159,1155,2518
20230912,100800,52762866,1159,1160,1160,1159,692
20230912,100700,51960170,1160,1160,1160,1160,1
20230912,100600,51959010,1160,1160,1160,1160,0
20230912,100500,51959010,1160,1160,1160,1160,0
20230912,100400,51959010,1160,1160,1160,1160,0
20230912,100300,51959010,1160,1160,1160,1160,0
20230912,100200,51959010,1160,1160,1160,1160,1
20230912,100100,51957850,1155,1159,1160,1155,3802
20230912,100000,47564610,1160,1160,1160,1160,70
20230912,095900,47483410,1161,1160,1161,1160,1538
20230912,095800,45698010,1160,1160,1160,1160,10441
20230912,095700,33586450,1159,1156,1160,1156,5335
20230912,095600,27403604,1155,1154,1155,1154,1437
20230912,095500,25743879,1155,1153,1155,1145,5325
20230912,095400,19601356,1153,1153,1153,1153,0
20230912,095300,19601356,1153,1153,1153,1153,0
20230912,095200,19601356,1153,1153,1153,1153,0
20230912,095100,19601356,1153,1153,1153,1153,0
20230912,095000,19601356,1153,1153,1153,1153,0
20230912,094900,19601356,1153,1153,1153,1153,0
20230912,094800,19601356,1153,1153,1153,1153,0
20230912,094700,19601356,1153,1155,1155,1153,229
20230912,094600,19337317,1158,1158,1158,1158,34
20230912,094500,19297945,1155,1155,1155,1155,0
20230912,094400,19297945,1155,1155,1155,1155,0
20230912,094300,19297945,1155,1155,1155,1155,0
20230912,094200,19297945,1155,1155,1155,1155,0
20230912,094100,19297945,1155,1155,1155,1155,0
20230912,094000,19297945,1155,1155,1155,1155,0
20230912,093900,19297945,1155,1155,1155,1155,0
20230912,093800,19297945,1155,1152,1155,1152,2922
20230912,093700,15925729,1152,1152,1152,1152,0
20230912,093600,15925729,1152,1152,1152,1152,0
20230912,093500,15925729,1152,1152,1152,1152,0
20230912,093400,15925729,1152,1152,1152,1152,0
20230912,093300,15925729,1152,1152,1152,1152,0
20230912,093200,15925729,1152,1152,1152,1152,0
20230912,093100,15925729,1152,1151,1152,1151,10
20230912,093000,15914217,1145,1145,1145,1145,0
20230912,092900,15914217,1145,1145,1145,1145,98
20230912,092800,15802007,1152,1152,1152,1152,0
20230912,092700,15802007,1152,1152,1152,1152,0
20230912,092600,15802007,1152,1152,1152,1152,245
20230912,092500,15519767,1153,1153,1153,1153,0
20230912,092400,15519767,1153,1153,1153,1153,0
20230912,092300,15519767,1153,1149,1153,1149,1012
20230912,092200,14353686,1149,1149,1149,1149,265
20230912,092100,14049201,1151,1151,1151,1151,0
20230912,092000,14049201,1151,1151,1151,1151,0
20230912,091900,14049201,1151,1151,1151,1151,4
20230912,091800,14044597,1153,1153,1153,1153,0
20230912,091700,14044597,1153,1153,1153,1153,0
20230912,091600,14044597,1153,1149,1153,1149,2300
20230912,091500,11394779,1154,1154,1154,1154,0
20230912,091400,11394779,1154,1154,1154,1154,0
20230912,091300,11394779,1154,1154,1154,1154,0
20230912,091200,11394779,1154,1153,1154,1153,318
20230912,091100,11027875,1155,1155,1155,1155,0
20230912,091000,11027875,1155,1155,1155,1155,0
20230912,090900,11027875,1155,1160,1160,1155,1867
20230912,090800,8871485,1154,1156,1156,1154,4155
20230912,090700,4072590,1162,1153,1162,1151,1745
20230912,090600,2059723,1154,1150,1165,1150,1096
20230912,090500,792841,1145,1143,1145,1143,357
20230912,090400,384193,1143,1143,1143,1143,0
20230912,090300,384193,1143,1143,1143,1143,138
20230912,090200,226459,1144,1144,1144,1144,0
20230912,090100,226459,1144,1140,1144,1140,5
20230912,090000,220755,1135,1132,1135,1132,195