KissMeData/066430/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,193000,117214532,1095,1095,1095,1095,4238
20230905,192900,117214532,1095,1095,1095,1095,0
20230905,192800,117214532,1095,1095,1095,1095,0
20230905,192700,117214532,1095,1095,1095,1095,0
20230905,192600,117214532,1095,1095,1095,1095,0
20230905,192500,117214532,1095,1095,1095,1095,0
20230905,192400,117214532,1095,1095,1095,1095,0
20230905,192300,117214532,1095,1095,1095,1095,0
20230905,192200,117214532,1095,1095,1095,1095,0
20230905,192100,117214532,1095,1095,1095,1095,0
20230905,192000,117214532,1095,1095,1095,1095,0
20230905,191900,117214532,1095,1095,1095,1095,0
20230905,191800,117214532,1095,1095,1095,1095,0
20230905,191700,117214532,1095,1095,1095,1095,0
20230905,191600,117214532,1095,1095,1095,1095,0
20230905,191500,117214532,1095,1095,1095,1095,0
20230905,191400,117214532,1095,1095,1095,1095,0
20230905,191300,117214532,1095,1095,1095,1095,0
20230905,191200,117214532,1095,1095,1095,1095,0
20230905,191100,117214532,1095,1095,1095,1095,0
20230905,191000,117214532,1095,1095,1095,1095,0
20230905,190900,117214532,1095,1095,1095,1095,0
20230905,190800,117214532,1095,1095,1095,1095,0
20230905,190700,117214532,1095,1095,1095,1095,0
20230905,190600,117214532,1095,1095,1095,1095,0
20230905,190500,117214532,1095,1095,1095,1095,0
20230905,190400,117214532,1095,1095,1095,1095,0
20230905,190300,117214532,1095,1095,1095,1095,0
20230905,190200,117214532,1095,1095,1095,1095,0
20230905,190100,117214532,1095,1095,1095,1095,0
20230905,190000,117214532,1095,1095,1095,1095,4238
20230905,185900,117214532,1095,1095,1095,1095,0
20230905,185800,117214532,1095,1095,1095,1095,0
20230905,185700,117214532,1095,1095,1095,1095,0
20230905,185600,117214532,1095,1095,1095,1095,0
20230905,185500,117214532,1095,1095,1095,1095,0
20230905,185400,117214532,1095,1095,1095,1095,0
20230905,185300,117214532,1095,1095,1095,1095,0
20230905,185200,117214532,1095,1095,1095,1095,0
20230905,185100,117214532,1095,1095,1095,1095,0
20230905,185000,117214532,1095,1095,1095,1095,0
20230905,184900,117214532,1095,1095,1095,1095,0
20230905,184800,117214532,1095,1095,1095,1095,0
20230905,184700,117214532,1095,1095,1095,1095,0
20230905,184600,117214532,1095,1095,1095,1095,0
20230905,184500,117214532,1095,1095,1095,1095,0
20230905,184400,117214532,1095,1095,1095,1095,0
20230905,184300,117214532,1095,1095,1095,1095,0
20230905,184200,117214532,1095,1095,1095,1095,0
20230905,184100,117214532,1095,1095,1095,1095,0
20230905,184000,117214532,1095,1095,1095,1095,0
20230905,183900,117214532,1095,1095,1095,1095,0
20230905,183800,117214532,1095,1095,1095,1095,0
20230905,183700,117214532,1095,1095,1095,1095,0
20230905,183600,117214532,1095,1095,1095,1095,0
20230905,183500,117214532,1095,1095,1095,1095,0
20230905,183400,117214532,1095,1095,1095,1095,0
20230905,183300,117214532,1095,1095,1095,1095,0
20230905,183200,117214532,1095,1095,1095,1095,0
20230905,183100,117214532,1095,1095,1095,1095,0
20230905,183000,117214532,1095,1095,1095,1095,4238
20230905,182900,117214532,1095,1095,1095,1095,0
20230905,182800,117214532,1095,1095,1095,1095,0
20230905,182700,117214532,1095,1095,1095,1095,0
20230905,182600,117214532,1095,1095,1095,1095,0
20230905,182500,117214532,1095,1095,1095,1095,0
20230905,182400,117214532,1095,1095,1095,1095,0
20230905,182300,117214532,1095,1095,1095,1095,0
20230905,182200,117214532,1095,1095,1095,1095,0
20230905,182100,117214532,1095,1095,1095,1095,0
20230905,182000,117214532,1095,1095,1095,1095,0
20230905,181900,117214532,1095,1095,1095,1095,0
20230905,181800,117214532,1095,1095,1095,1095,0
20230905,181700,117214532,1095,1095,1095,1095,0
20230905,181600,117214532,1095,1095,1095,1095,0
20230905,181500,117214532,1095,1095,1095,1095,0
20230905,181400,117214532,1095,1095,1095,1095,0
20230905,181300,117214532,1095,1095,1095,1095,0
20230905,181200,117214532,1095,1095,1095,1095,0
20230905,181100,117214532,1095,1095,1095,1095,0
20230905,181000,117214532,1095,1095,1095,1095,0
20230905,180900,117214532,1095,1095,1095,1095,0
20230905,180800,117214532,1095,1095,1095,1095,0
20230905,180700,117214532,1095,1095,1095,1095,0
20230905,180600,117214532,1095,1095,1095,1095,0
20230905,180500,117214532,1095,1095,1095,1095,0
20230905,180400,117214532,1095,1095,1095,1095,0
20230905,180300,117214532,1095,1095,1095,1095,0
20230905,180200,117214532,1095,1095,1095,1095,0
20230905,180100,117214532,1095,1095,1095,1095,0
20230905,180000,117214532,1095,1095,1095,1095,4238
20230905,175900,117214532,1095,1095,1095,1095,0
20230905,175800,117214532,1095,1095,1095,1095,0
20230905,175700,117214532,1095,1095,1095,1095,0
20230905,175600,117214532,1095,1095,1095,1095,0
20230905,175500,117214532,1095,1095,1095,1095,0
20230905,175400,117214532,1095,1095,1095,1095,0
20230905,175300,117214532,1095,1095,1095,1095,0
20230905,175200,117214532,1095,1095,1095,1095,0
20230905,175100,117214532,1095,1095,1095,1095,0
20230905,175000,117214532,1095,1095,1095,1095,0
20230905,174900,117214532,1095,1095,1095,1095,0
20230905,174800,117214532,1095,1095,1095,1095,0
20230905,174700,117214532,1095,1095,1095,1095,0
20230905,174600,117214532,1095,1095,1095,1095,0
20230905,174500,117214532,1095,1095,1095,1095,0
20230905,174400,117214532,1095,1095,1095,1095,0
20230905,174300,117214532,1095,1095,1095,1095,0
20230905,174200,117214532,1095,1095,1095,1095,0
20230905,174100,117214532,1095,1095,1095,1095,0
20230905,174000,117214532,1095,1095,1095,1095,0
20230905,173900,117214532,1095,1095,1095,1095,0
20230905,173800,117214532,1095,1095,1095,1095,0
20230905,173700,117214532,1095,1095,1095,1095,0
20230905,173600,117214532,1095,1095,1095,1095,0
20230905,173500,117214532,1095,1095,1095,1095,0
20230905,173400,117214532,1095,1095,1095,1095,0
20230905,173300,117214532,1095,1095,1095,1095,0
20230905,173200,117214532,1095,1095,1095,1095,0
20230905,173100,117214532,1095,1095,1095,1095,0
20230905,173000,117214532,1095,1095,1095,1095,4238
20230905,172900,117214532,1095,1095,1095,1095,0
20230905,172800,117214532,1095,1095,1095,1095,0
20230905,172700,117214532,1095,1095,1095,1095,0
20230905,172600,117214532,1095,1095,1095,1095,0
20230905,172500,117214532,1095,1095,1095,1095,0
20230905,172400,117214532,1095,1095,1095,1095,0
20230905,172300,117214532,1095,1095,1095,1095,0
20230905,172200,117214532,1095,1095,1095,1095,0
20230905,172100,117214532,1095,1095,1095,1095,0
20230905,172000,117214532,1095,1095,1095,1095,0
20230905,171900,117214532,1095,1095,1095,1095,0
20230905,171800,117214532,1095,1095,1095,1095,0
20230905,171700,117214532,1095,1095,1095,1095,0
20230905,171600,117214532,1095,1095,1095,1095,0
20230905,171500,117214532,1095,1095,1095,1095,0
20230905,171400,117214532,1095,1095,1095,1095,0
20230905,171300,117214532,1095,1095,1095,1095,0
20230905,171200,117214532,1095,1095,1095,1095,0
20230905,171100,117214532,1095,1095,1095,1095,0
20230905,171000,117214532,1095,1095,1095,1095,0
20230905,170900,117214532,1095,1095,1095,1095,0
20230905,170800,117214532,1095,1095,1095,1095,0
20230905,170700,117214532,1095,1095,1095,1095,0
20230905,170600,117214532,1095,1095,1095,1095,0
20230905,170500,117214532,1095,1095,1095,1095,0
20230905,170400,117214532,1095,1095,1095,1095,0
20230905,170300,117214532,1095,1095,1095,1095,0
20230905,170200,117214532,1095,1095,1095,1095,0
20230905,170100,117214532,1095,1095,1095,1095,0
20230905,170000,117214532,1095,1095,1095,1095,4238
20230905,165900,117214532,1095,1095,1095,1095,0
20230905,165800,117214532,1095,1095,1095,1095,0
20230905,165700,117214532,1095,1095,1095,1095,0
20230905,165600,117214532,1095,1095,1095,1095,0
20230905,165500,117214532,1095,1095,1095,1095,0
20230905,165400,117214532,1095,1095,1095,1095,0
20230905,165300,117214532,1095,1095,1095,1095,0
20230905,165200,117214532,1095,1095,1095,1095,0
20230905,165100,117214532,1095,1095,1095,1095,0
20230905,165000,117214532,1095,1095,1095,1095,0
20230905,164900,117214532,1095,1095,1095,1095,0
20230905,164800,117214532,1095,1095,1095,1095,0
20230905,164700,117214532,1095,1095,1095,1095,0
20230905,164600,117214532,1095,1095,1095,1095,0
20230905,164500,117214532,1095,1095,1095,1095,0
20230905,164400,117214532,1095,1095,1095,1095,0
20230905,164300,117214532,1095,1095,1095,1095,0
20230905,164200,117214532,1095,1095,1095,1095,0
20230905,164100,117214532,1095,1095,1095,1095,0
20230905,164000,117214532,1095,1095,1095,1095,0
20230905,163900,117214532,1095,1095,1095,1095,0
20230905,163800,117214532,1095,1095,1095,1095,0
20230905,163700,117214532,1095,1095,1095,1095,0
20230905,163600,117214532,1095,1095,1095,1095,0
20230905,163500,117214532,1095,1095,1095,1095,0
20230905,163400,117214532,1095,1095,1095,1095,0
20230905,163300,117214532,1095,1095,1095,1095,0
20230905,163200,117214532,1095,1095,1095,1095,0
20230905,163100,117214532,1095,1095,1095,1095,0
20230905,163000,117214532,1095,1095,1095,1095,4238
20230905,162900,117214532,1095,1095,1095,1095,0
20230905,162800,117214532,1095,1095,1095,1095,0
20230905,162700,117214532,1095,1095,1095,1095,0
20230905,162600,117214532,1095,1095,1095,1095,0
20230905,162500,117214532,1095,1095,1095,1095,0
20230905,162400,117214532,1095,1095,1095,1095,0
20230905,162300,117214532,1095,1095,1095,1095,0
20230905,162200,117214532,1095,1095,1095,1095,0
20230905,162100,117214532,1095,1095,1095,1095,0
20230905,162000,117214532,1095,1095,1095,1095,0
20230905,161900,117214532,1095,1095,1095,1095,0
20230905,161800,117214532,1095,1095,1095,1095,0
20230905,161700,117214532,1095,1095,1095,1095,0
20230905,161600,117214532,1095,1095,1095,1095,0
20230905,161500,117214532,1095,1095,1095,1095,0
20230905,161400,117214532,1095,1095,1095,1095,0
20230905,161300,117214532,1095,1095,1095,1095,0
20230905,161200,117214532,1095,1095,1095,1095,0
20230905,161100,117214532,1095,1095,1095,1095,0
20230905,161000,117214532,1095,1095,1095,1095,0
20230905,160900,117214532,1095,1095,1095,1095,0
20230905,160800,117214532,1095,1095,1095,1095,0
20230905,160700,117214532,1095,1095,1095,1095,0
20230905,160600,117214532,1095,1095,1095,1095,0
20230905,160500,117214532,1095,1095,1095,1095,0
20230905,160400,117214532,1095,1095,1095,1095,0
20230905,160300,117214532,1095,1095,1095,1095,0
20230905,160200,117214532,1095,1095,1095,1095,0
20230905,160100,117214532,1095,1095,1095,1095,0
20230905,160000,117214532,1095,1095,1095,1095,4238
20230905,155900,117214532,1095,1095,1095,1095,0
20230905,155800,117214532,1095,1095,1095,1095,0
20230905,155700,117214532,1095,1095,1095,1095,0
20230905,155600,117214532,1095,1095,1095,1095,0
20230905,155500,117214532,1095,1095,1095,1095,0
20230905,155400,117214532,1095,1095,1095,1095,0
20230905,155300,117214532,1095,1095,1095,1095,0
20230905,155200,117214532,1095,1095,1095,1095,0
20230905,155100,117214532,1095,1095,1095,1095,0
20230905,155000,117214532,1095,1095,1095,1095,0
20230905,154900,117214532,1095,1095,1095,1095,0
20230905,154800,117214532,1095,1095,1095,1095,0
20230905,154700,117214532,1095,1095,1095,1095,0
20230905,154600,117214532,1095,1095,1095,1095,0
20230905,154500,117214532,1095,1095,1095,1095,0
20230905,154400,117214532,1095,1095,1095,1095,0
20230905,154300,117214532,1095,1095,1095,1095,0
20230905,154200,117214532,1095,1095,1095,1095,0
20230905,154100,117214532,1095,1095,1095,1095,0
20230905,154000,117214532,1095,1095,1095,1095,0
20230905,153900,117214532,1095,1095,1095,1095,0
20230905,153800,117214532,1095,1095,1095,1095,0
20230905,153700,117214532,1095,1095,1095,1095,0
20230905,153600,117214532,1095,1095,1095,1095,0
20230905,153500,117214532,1095,1095,1095,1095,0
20230905,153400,117214532,1095,1095,1095,1095,0
20230905,153300,117214532,1095,1095,1095,1095,0
20230905,153200,117214532,1095,1095,1095,1095,0
20230905,153100,117214532,1095,1095,1095,1095,0
20230905,153000,117214532,1095,1095,1095,1095,8476
20230905,152900,112573922,1091,1091,1091,1091,0
20230905,152800,112573922,1091,1091,1091,1091,0
20230905,152700,112573922,1091,1091,1091,1091,0
20230905,152600,112573922,1091,1091,1091,1091,0
20230905,152500,112573922,1091,1091,1091,1091,0
20230905,152400,112573922,1091,1091,1091,1091,0
20230905,152300,112573922,1091,1091,1091,1091,0
20230905,152200,112573922,1091,1091,1091,1091,0
20230905,152100,112573922,1091,1091,1091,1091,0
20230905,152000,112573922,1091,1091,1091,1091,0
20230905,151900,112573922,1091,1091,1091,1091,0
20230905,151800,112573922,1091,1091,1091,1091,265
20230905,151700,112284807,1091,1091,1091,1091,0
20230905,151600,112284807,1091,1091,1091,1091,6
20230905,151500,112278261,1095,1095,1095,1095,100
20230905,151400,112168761,1095,1095,1095,1095,0
20230905,151300,112168761,1095,1095,1095,1095,0
20230905,151200,112168761,1095,1095,1095,1095,0
20230905,151100,112168761,1095,1095,1095,1095,0
20230905,151000,112168761,1095,1095,1095,1095,0
20230905,150900,112168761,1095,1095,1095,1095,0
20230905,150800,112168761,1095,1094,1095,1094,3
20230905,150700,112165477,1092,1089,1092,1089,497
20230905,150600,111623029,1089,1089,1089,1089,0
20230905,150500,111623029,1089,1089,1089,1089,20
20230905,150400,111601249,1090,1090,1090,1090,0
20230905,150300,111601249,1090,1090,1090,1090,0
20230905,150200,111601249,1090,1090,1090,1090,0
20230905,150100,111601249,1090,1090,1090,1090,0
20230905,150000,111601249,1090,1090,1090,1090,0
20230905,145900,111601249,1090,1090,1090,1090,0
20230905,145800,111601249,1090,1090,1090,1090,0
20230905,145700,111601249,1090,1090,1090,1090,0
20230905,145600,111601249,1090,1090,1090,1090,0
20230905,145500,111601249,1090,1090,1090,1090,571
20230905,145400,110978859,1090,1090,1090,1090,0
20230905,145300,110978859,1090,1090,1090,1090,2167
20230905,145200,108616829,1090,1090,1090,1090,384
20230905,145100,108198269,1090,1090,1090,1090,7
20230905,145000,108190639,1090,1090,1090,1090,0
20230905,144900,108190639,1090,1090,1090,1090,209
20230905,144800,107962829,1089,1089,1089,1089,424
20230905,144700,107501093,1082,1082,1082,1082,0
20230905,144600,107501093,1082,1082,1082,1082,0
20230905,144500,107501093,1082,1082,1082,1082,0
20230905,144400,107501093,1082,1082,1082,1082,0
20230905,144300,107501093,1082,1082,1082,1082,0
20230905,144200,107501093,1082,1082,1082,1082,0
20230905,144100,107501093,1082,1082,1082,1082,701
20230905,144000,106742611,1082,1086,1086,1082,350
20230905,143900,106363739,1086,1086,1086,1086,0
20230905,143800,106363739,1086,1086,1086,1086,0
20230905,143700,106363739,1086,1086,1086,1086,1
20230905,143600,106362653,1089,1089,1089,1089,0
20230905,143500,106362653,1089,1089,1089,1089,0
20230905,143400,106362653,1089,1089,1089,1089,0
20230905,143300,106362653,1089,1089,1089,1089,0
20230905,143200,106362653,1089,1089,1089,1089,0
20230905,143100,106362653,1089,1089,1089,1089,0
20230905,143000,106362653,1089,1089,1089,1089,0
20230905,142900,106362653,1089,1089,1089,1089,0
20230905,142800,106362653,1089,1089,1089,1089,0
20230905,142700,106362653,1089,1089,1089,1089,0
20230905,142600,106362653,1089,1089,1089,1089,0
20230905,142500,106362653,1089,1089,1089,1089,0
20230905,142400,106362653,1089,1089,1089,1089,0
20230905,142300,106362653,1089,1089,1089,1089,1
20230905,142200,106361564,1081,1088,1088,1081,1851
20230905,142100,104359840,1094,1094,1094,1094,0
20230905,142000,104359840,1094,1094,1094,1094,0
20230905,141900,104359840,1094,1094,1094,1094,0
20230905,141800,104359840,1094,1094,1094,1094,0
20230905,141700,104359840,1094,1094,1094,1094,0
20230905,141600,104359840,1094,1094,1094,1094,0
20230905,141500,104359840,1094,1094,1094,1094,0
20230905,141400,104359840,1094,1094,1094,1094,0
20230905,141300,104359840,1094,1094,1094,1094,661
20230905,141200,103636706,1095,1095,1095,1095,833
20230905,141100,102724571,1095,1095,1095,1095,0
20230905,141000,102724571,1095,1095,1095,1095,0
20230905,140900,102724571,1095,1095,1095,1095,0
20230905,140800,102724571,1095,1095,1095,1095,0
20230905,140700,102724571,1095,1095,1095,1095,0
20230905,140600,102724571,1095,1095,1095,1095,0
20230905,140500,102724571,1095,1095,1095,1095,0
20230905,140400,102724571,1095,1095,1095,1095,0
20230905,140300,102724571,1095,1095,1095,1095,0
20230905,140200,102724571,1095,1095,1095,1095,2
20230905,140100,102722381,1095,1095,1095,1095,0
20230905,140000,102722381,1095,1095,1095,1095,0
20230905,135900,102722381,1095,1095,1095,1095,0
20230905,135800,102722381,1095,1095,1095,1095,0
20230905,135700,102722381,1095,1095,1095,1095,0
20230905,135600,102722381,1095,1095,1095,1095,0
20230905,135500,102722381,1095,1095,1095,1095,0
20230905,135400,102722381,1095,1095,1095,1095,2002
20230905,135300,100530191,1096,1096,1096,1096,0
20230905,135200,100530191,1096,1096,1096,1096,0
20230905,135100,100530191,1096,1096,1096,1096,0
20230905,135000,100530191,1096,1096,1096,1096,0
20230905,134900,100530191,1096,1096,1096,1096,0
20230905,134800,100530191,1096,1094,1096,1094,5843
20230905,134700,94131766,1090,1090,1090,1090,0
20230905,134600,94131766,1090,1090,1090,1090,0
20230905,134500,94131766,1090,1090,1090,1090,0
20230905,134400,94131766,1090,1090,1090,1090,0
20230905,134300,94131766,1090,1090,1090,1090,0
20230905,134200,94131766,1090,1084,1090,1083,6236
20230905,134100,87345661,1084,1084,1084,1084,0
20230905,134000,87345661,1084,1084,1084,1084,0
20230905,133900,87345661,1084,1083,1084,1083,206
20230905,133800,87122463,1079,1079,1079,1079,0
20230905,133700,87122463,1079,1080,1080,1079,300
20230905,133600,86798663,1079,1079,1079,1079,0
20230905,133500,86798663,1079,1079,1079,1079,0
20230905,133400,86798663,1079,1079,1079,1079,0
20230905,133300,86798663,1079,1079,1079,1079,0
20230905,133200,86798663,1079,1079,1079,1079,0
20230905,133100,86798663,1079,1079,1079,1079,0
20230905,133000,86798663,1079,1079,1079,1079,0
20230905,132900,86798663,1079,1079,1079,1079,500
20230905,132800,86259163,1079,1079,1079,1079,0
20230905,132700,86259163,1079,1079,1079,1079,0
20230905,132600,86259163,1079,1083,1083,1079,201
20230905,132500,86042280,1083,1083,1083,1083,1
20230905,132400,86041197,1078,1078,1078,1078,0
20230905,132300,86041197,1078,1078,1078,1078,0
20230905,132200,86041197,1078,1078,1078,1078,0
20230905,132100,86041197,1078,1078,1078,1078,0
20230905,132000,86041197,1078,1078,1078,1078,0
20230905,131900,86041197,1078,1078,1078,1078,0
20230905,131800,86041197,1078,1078,1078,1078,500
20230905,131700,85502197,1077,1077,1077,1077,0
20230905,131600,85502197,1077,1077,1077,1077,0
20230905,131500,85502197,1077,1077,1077,1077,0
20230905,131400,85502197,1077,1077,1077,1077,500
20230905,131300,84963697,1076,1076,1076,1076,0
20230905,131200,84963697,1076,1076,1076,1076,0
20230905,131100,84963697,1076,1077,1077,1076,600
20230905,131000,84318068,1077,1077,1077,1077,0
20230905,130900,84318068,1077,1080,1080,1077,555
20230905,130800,83718821,1080,1077,1080,1076,901
20230905,130700,82749323,1076,1076,1076,1076,500
20230905,130600,82211323,1080,1080,1080,1080,0
20230905,130500,82211323,1080,1080,1080,1080,0
20230905,130400,82211323,1080,1080,1080,1080,0
20230905,130300,82211323,1080,1080,1080,1080,0
20230905,130200,82211323,1080,1080,1080,1080,0
20230905,130100,82211323,1080,1080,1080,1080,0
20230905,130000,82211323,1080,1080,1080,1080,0
20230905,125900,82211323,1080,1080,1080,1080,1
20230905,125800,82210243,1074,1074,1074,1074,0
20230905,125700,82210243,1074,1074,1074,1074,780
20230905,125600,81372523,1074,1074,1074,1074,250
20230905,125500,81104023,1072,1080,1080,1072,5000
20230905,125400,75721584,1080,1080,1080,1080,0
20230905,125300,75721584,1080,1081,1081,1080,600
20230905,125200,75073554,1079,1079,1079,1079,0
20230905,125100,75073554,1079,1079,1079,1079,0
20230905,125000,75073554,1079,1079,1079,1079,0
20230905,124900,75073554,1079,1079,1079,1079,0
20230905,124800,75073554,1079,1079,1079,1079,0
20230905,124700,75073554,1079,1079,1079,1079,0
20230905,124600,75073554,1079,1079,1079,1079,0
20230905,124500,75073554,1079,1079,1079,1079,0
20230905,124400,75073554,1079,1079,1079,1079,0
20230905,124300,75073554,1079,1079,1079,1079,0
20230905,124200,75073554,1079,1079,1079,1079,0
20230905,124100,75073554,1079,1079,1079,1079,0
20230905,124000,75073554,1079,1079,1079,1079,0
20230905,123900,75073554,1079,1079,1079,1079,0
20230905,123800,75073554,1079,1079,1079,1079,0
20230905,123700,75073554,1079,1079,1079,1079,0
20230905,123600,75073554,1079,1079,1079,1079,0
20230905,123500,75073554,1079,1079,1079,1079,0
20230905,123400,75073554,1079,1079,1079,1079,350
20230905,123300,74695904,1079,1079,1079,1079,0
20230905,123200,74695904,1079,1079,1079,1079,0
20230905,123100,74695904,1079,1079,1079,1079,0
20230905,123000,74695904,1079,1079,1079,1079,0
20230905,122900,74695904,1079,1079,1079,1079,0
20230905,122800,74695904,1079,1079,1079,1079,0
20230905,122700,74695904,1079,1079,1079,1079,250
20230905,122600,74426154,1079,1079,1079,1079,0
20230905,122500,74426154,1079,1079,1079,1079,2343
20230905,122400,71898057,1078,1078,1078,1078,0
20230905,122300,71898057,1078,1078,1078,1078,300
20230905,122200,71574657,1078,1078,1078,1078,0
20230905,122100,71574657,1078,1078,1078,1078,0
20230905,122000,71574657,1078,1078,1078,1078,0
20230905,121900,71574657,1078,1078,1078,1078,0
20230905,121800,71574657,1078,1078,1078,1078,0
20230905,121700,71574657,1078,1078,1078,1078,1609
20230905,121600,69840155,1078,1078,1078,1078,0
20230905,121500,69840155,1078,1078,1078,1078,0
20230905,121400,69840155,1078,1078,1078,1078,0
20230905,121300,69840155,1078,1078,1078,1078,0
20230905,121200,69840155,1078,1078,1078,1078,0
20230905,121100,69840155,1078,1078,1078,1078,300
20230905,121000,69516755,1078,1078,1078,1078,200
20230905,120900,69301155,1078,1078,1078,1078,0
20230905,120800,69301155,1078,1078,1078,1078,0
20230905,120700,69301155,1078,1078,1078,1078,0
20230905,120600,69301155,1078,1078,1078,1078,0
20230905,120500,69301155,1078,1078,1078,1078,0
20230905,120400,69301155,1078,1078,1078,1078,3425
20230905,120300,65609005,1079,1079,1079,1079,0
20230905,120200,65609005,1079,1079,1079,1079,0
20230905,120100,65609005,1079,1079,1079,1079,35
20230905,120000,65571240,1086,1086,1086,1086,0
20230905,115900,65571240,1086,1086,1086,1086,0
20230905,115800,65571240,1086,1086,1086,1086,0
20230905,115700,65571240,1086,1086,1086,1086,1
20230905,115600,65570154,1086,1086,1086,1086,0
20230905,115500,65570154,1086,1085,1086,1085,100
20230905,115400,65461652,1085,1085,1085,1085,0
20230905,115300,65461652,1085,1085,1085,1085,0
20230905,115200,65461652,1085,1085,1085,1085,0
20230905,115100,65461652,1085,1085,1085,1085,1
20230905,115000,65460567,1078,1078,1078,1078,2719
20230905,114900,62529485,1079,1080,1080,1079,2076
20230905,114800,60289406,1085,1085,1085,1085,0
20230905,114700,60289406,1085,1080,1085,1080,3333
20230905,114600,56689761,1080,1080,1080,1080,0
20230905,114500,56689761,1080,1080,1080,1080,0
20230905,114400,56689761,1080,1080,1080,1080,0
20230905,114300,56689761,1080,1080,1080,1080,0
20230905,114200,56689761,1080,1080,1080,1080,0
20230905,114100,56689761,1080,1081,1081,1080,3113
20230905,114000,53324721,1081,1081,1081,1081,0
20230905,113900,53324721,1081,1081,1081,1081,0
20230905,113800,53324721,1081,1081,1081,1081,0
20230905,113700,53324721,1081,1081,1081,1081,0
20230905,113600,53324721,1081,1081,1081,1081,0
20230905,113500,53324721,1081,1081,1081,1081,0
20230905,113400,53324721,1081,1081,1081,1081,0
20230905,113300,53324721,1081,1081,1081,1081,0
20230905,113200,53324721,1081,1081,1081,1081,0
20230905,113100,53324721,1081,1081,1081,1081,0
20230905,113000,53324721,1081,1081,1081,1081,0
20230905,112900,53324721,1081,1080,1081,1080,1256
20230905,112800,51967006,1080,1080,1080,1080,144
20230905,112700,51811486,1080,1084,1084,1080,3388
20230905,112600,48149165,1084,1084,1084,1084,0
20230905,112500,48149165,1084,1084,1084,1084,0
20230905,112400,48149165,1084,1084,1084,1084,0
20230905,112300,48149165,1084,1084,1084,1084,0
20230905,112200,48149165,1084,1085,1085,1084,11
20230905,112100,48137234,1082,1082,1082,1082,218
20230905,112000,47901358,1086,1086,1086,1086,0
20230905,111900,47901358,1086,1086,1086,1086,0
20230905,111800,47901358,1086,1086,1086,1086,0
20230905,111700,47901358,1086,1086,1086,1086,26
20230905,111600,47873122,1086,1086,1086,1086,0
20230905,111500,47873122,1086,1086,1086,1086,0
20230905,111400,47873122,1086,1086,1086,1086,0
20230905,111300,47873122,1086,1086,1086,1086,0
20230905,111200,47873122,1086,1086,1086,1086,12
20230905,111100,47860090,1082,1082,1082,1082,0
20230905,111000,47860090,1082,1082,1082,1082,0
20230905,110900,47860090,1082,1082,1082,1082,0
20230905,110800,47860090,1082,1082,1082,1082,100
20230905,110700,47751890,1082,1082,1082,1082,0
20230905,110600,47751890,1082,1082,1082,1082,0
20230905,110500,47751890,1082,1082,1082,1082,633
20230905,110400,47066984,1081,1081,1081,1081,0
20230905,110300,47066984,1081,1081,1081,1081,0
20230905,110200,47066984,1081,1081,1081,1081,0
20230905,110100,47066984,1081,1081,1081,1081,0
20230905,110000,47066984,1081,1081,1081,1081,0
20230905,105900,47066984,1081,1081,1081,1081,2000
20230905,105800,44904984,1081,1081,1081,1081,0
20230905,105700,44904984,1081,1081,1081,1081,0
20230905,105600,44904984,1081,1082,1082,1081,1000
20230905,105500,43823953,1089,1089,1089,1089,0
20230905,105400,43823953,1089,1089,1089,1089,0
20230905,105300,43823953,1089,1089,1089,1089,0
20230905,105200,43823953,1089,1089,1089,1089,0
20230905,105100,43823953,1089,1089,1089,1089,0
20230905,105000,43823953,1089,1089,1089,1089,0
20230905,104900,43823953,1089,1089,1089,1089,0
20230905,104800,43823953,1089,1089,1089,1089,0
20230905,104700,43823953,1089,1089,1089,1089,0
20230905,104600,43823953,1089,1089,1089,1089,0
20230905,104500,43823953,1089,1089,1089,1089,1591
20230905,104400,42091354,1089,1089,1089,1089,0
20230905,104300,42091354,1089,1089,1089,1089,0
20230905,104200,42091354,1089,1084,1090,1078,5532
20230905,104100,36099361,1086,1086,1086,1086,0
20230905,104000,36099361,1086,1086,1086,1086,0
20230905,103900,36099361,1086,1086,1086,1086,0
20230905,103800,36099361,1086,1086,1086,1086,0
20230905,103700,36099361,1086,1086,1086,1086,0
20230905,103600,36099361,1086,1086,1086,1086,0
20230905,103500,36099361,1086,1086,1086,1086,0
20230905,103400,36099361,1086,1086,1086,1086,6
20230905,103300,36092845,1086,1086,1086,1086,0
20230905,103200,36092845,1086,1086,1086,1086,0
20230905,103100,36092845,1086,1086,1086,1086,0
20230905,103000,36092845,1086,1086,1086,1086,0
20230905,102900,36092845,1086,1086,1086,1086,0
20230905,102800,36092845,1086,1086,1086,1086,0
20230905,102700,36092845,1086,1086,1086,1086,0
20230905,102600,36092845,1086,1086,1086,1086,0
20230905,102500,36092845,1086,1086,1086,1086,0
20230905,102400,36092845,1086,1086,1086,1086,0
20230905,102300,36092845,1086,1086,1086,1086,0
20230905,102200,36092845,1086,1086,1086,1086,0
20230905,102100,36092845,1086,1086,1086,1086,7189
20230905,102000,28285591,1094,1094,1094,1094,10
20230905,101900,28274651,1087,1087,1087,1087,534
20230905,101800,27694193,1092,1092,1092,1092,182
20230905,101700,27495449,1095,1095,1095,1095,0
20230905,101600,27495449,1095,1095,1095,1095,0
20230905,101500,27495449,1095,1092,1095,1092,19
20230905,101400,27474698,1092,1092,1092,1092,0
20230905,101300,27474698,1092,1092,1092,1092,0
20230905,101200,27474698,1092,1092,1092,1092,0
20230905,101100,27474698,1092,1092,1092,1092,0
20230905,101000,27474698,1092,1092,1092,1092,0
20230905,100900,27474698,1092,1086,1092,1086,488
20230905,100800,26944628,1086,1086,1086,1086,0
20230905,100700,26944628,1086,1086,1086,1086,0
20230905,100600,26944628,1086,1086,1086,1086,0
20230905,100500,26944628,1086,1086,1086,1086,50
20230905,100400,26890328,1098,1098,1098,1098,0
20230905,100300,26890328,1098,1098,1098,1098,0
20230905,100200,26890328,1098,1098,1098,1098,0
20230905,100100,26890328,1098,1098,1098,1098,0
20230905,100000,26890328,1098,1098,1098,1098,0
20230905,095900,26890328,1098,1098,1098,1098,0
20230905,095800,26890328,1098,1098,1098,1098,0
20230905,095700,26890328,1098,1098,1098,1098,0
20230905,095600,26890328,1098,1098,1098,1098,0
20230905,095500,26890328,1098,1098,1098,1098,0
20230905,095400,26890328,1098,1098,1098,1098,0
20230905,095300,26890328,1098,1098,1098,1098,0
20230905,095200,26890328,1098,1097,1098,1097,130
20230905,095100,26747638,1098,1098,1098,1098,2
20230905,095000,26745442,1085,1085,1085,1085,15
20230905,094900,26729167,1099,1092,1099,1092,3
20230905,094800,26725884,1083,1082,1083,1082,10111
20230905,094700,15775690,1083,1082,1083,1082,529
20230905,094600,15202885,1078,1078,1078,1078,0
20230905,094500,15202885,1078,1078,1078,1078,0
20230905,094400,15202885,1078,1080,1080,1078,2108
20230905,094300,12929715,1082,1082,1082,1082,20
20230905,094200,12908075,1082,1082,1082,1082,2657
20230905,094100,10033201,1082,1082,1082,1082,0
20230905,094000,10033201,1082,1082,1082,1082,0
20230905,093900,10033201,1082,1082,1082,1082,0
20230905,093800,10033201,1082,1082,1082,1082,1
20230905,093700,10032119,1080,1080,1080,1080,456
20230905,093600,9539639,1082,1082,1082,1082,0
20230905,093500,9539639,1082,1082,1082,1082,0
20230905,093400,9539639,1082,1082,1082,1082,0
20230905,093300,9539639,1082,1082,1082,1082,0
20230905,093200,9539639,1082,1082,1082,1082,12
20230905,093100,9526655,1082,1082,1082,1082,0
20230905,093000,9526655,1082,1082,1082,1082,0
20230905,092900,9526655,1082,1083,1083,1082,1836
20230905,092800,7538314,1084,1084,1084,1084,0
20230905,092700,7538314,1084,1084,1084,1084,0
20230905,092600,7538314,1084,1084,1084,1084,103
20230905,092500,7426662,1085,1085,1085,1085,0
20230905,092400,7426662,1085,1084,1085,1080,369
20230905,092300,7028032,1085,1085,1085,1085,0
20230905,092200,7028032,1085,1085,1085,1085,0
20230905,092100,7028032,1085,1080,1085,1080,701
20230905,092000,6270947,1080,1080,1080,1080,0
20230905,091900,6270947,1080,1080,1080,1080,1
20230905,091800,6269867,1078,1078,1078,1078,1000
20230905,091700,5191867,1078,1078,1078,1078,1
20230905,091600,5190789,1072,1072,1072,1072,0
20230905,091500,5190789,1072,1077,1077,1072,400
20230905,091400,4761784,1080,1080,1080,1080,16
20230905,091300,4744504,1080,1080,1080,1080,0
20230905,091200,4744504,1080,1080,1080,1080,0
20230905,091100,4744504,1080,1080,1080,1080,4
20230905,091000,4740184,1080,1080,1080,1080,3
20230905,090900,4736944,1080,1080,1080,1080,0
20230905,090800,4736944,1080,1080,1080,1080,200
20230905,090700,4520944,1080,1080,1080,1080,1
20230905,090600,4519864,1080,1080,1080,1080,117
20230905,090500,4393504,1080,1080,1080,1080,1020
20230905,090400,3291904,1080,1080,1080,1080,0
20230905,090300,3291904,1080,1080,1080,1080,0
20230905,090200,3291904,1080,1080,1080,1080,0
20230905,090100,3291904,1080,1080,1080,1080,501
20230905,090000,2750824,1080,1080,1081,1080,2547