KissMeData/074430/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,193600,175506425,1379,1379,1379,1379,2395
20230906,193500,175506425,1379,1379,1379,1379,0
20230906,193400,175506425,1379,1379,1379,1379,0
20230906,193300,175506425,1379,1379,1379,1379,0
20230906,193200,175506425,1379,1379,1379,1379,0
20230906,193100,175506425,1379,1379,1379,1379,0
20230906,193000,175506425,1379,1379,1379,1379,0
20230906,192900,175506425,1379,1379,1379,1379,0
20230906,192800,175506425,1379,1379,1379,1379,0
20230906,192700,175506425,1379,1379,1379,1379,0
20230906,192600,175506425,1379,1379,1379,1379,0
20230906,192500,175506425,1379,1379,1379,1379,0
20230906,192400,175506425,1379,1379,1379,1379,0
20230906,192300,175506425,1379,1379,1379,1379,0
20230906,192200,175506425,1379,1379,1379,1379,0
20230906,192100,175506425,1379,1379,1379,1379,0
20230906,192000,175506425,1379,1379,1379,1379,0
20230906,191900,175506425,1379,1379,1379,1379,0
20230906,191800,175506425,1379,1379,1379,1379,0
20230906,191700,175506425,1379,1379,1379,1379,0
20230906,191600,175506425,1379,1379,1379,1379,0
20230906,191500,175506425,1379,1379,1379,1379,0
20230906,191400,175506425,1379,1379,1379,1379,0
20230906,191300,175506425,1379,1379,1379,1379,0
20230906,191200,175506425,1379,1379,1379,1379,0
20230906,191100,175506425,1379,1379,1379,1379,0
20230906,191000,175506425,1379,1379,1379,1379,0
20230906,190900,175506425,1379,1379,1379,1379,0
20230906,190800,175506425,1379,1379,1379,1379,0
20230906,190700,175506425,1379,1379,1379,1379,0
20230906,190600,175506425,1379,1379,1379,1379,2395
20230906,190500,175506425,1379,1379,1379,1379,0
20230906,190400,175506425,1379,1379,1379,1379,0
20230906,190300,175506425,1379,1379,1379,1379,0
20230906,190200,175506425,1379,1379,1379,1379,0
20230906,190100,175506425,1379,1379,1379,1379,0
20230906,190000,175506425,1379,1379,1379,1379,0
20230906,185900,175506425,1379,1379,1379,1379,0
20230906,185800,175506425,1379,1379,1379,1379,0
20230906,185700,175506425,1379,1379,1379,1379,0
20230906,185600,175506425,1379,1379,1379,1379,0
20230906,185500,175506425,1379,1379,1379,1379,0
20230906,185400,175506425,1379,1379,1379,1379,0
20230906,185300,175506425,1379,1379,1379,1379,0
20230906,185200,175506425,1379,1379,1379,1379,0
20230906,185100,175506425,1379,1379,1379,1379,0
20230906,185000,175506425,1379,1379,1379,1379,0
20230906,184900,175506425,1379,1379,1379,1379,0
20230906,184800,175506425,1379,1379,1379,1379,0
20230906,184700,175506425,1379,1379,1379,1379,0
20230906,184600,175506425,1379,1379,1379,1379,0
20230906,184500,175506425,1379,1379,1379,1379,0
20230906,184400,175506425,1379,1379,1379,1379,0
20230906,184300,175506425,1379,1379,1379,1379,0
20230906,184200,175506425,1379,1379,1379,1379,0
20230906,184100,175506425,1379,1379,1379,1379,0
20230906,184000,175506425,1379,1379,1379,1379,0
20230906,183900,175506425,1379,1379,1379,1379,0
20230906,183800,175506425,1379,1379,1379,1379,0
20230906,183700,175506425,1379,1379,1379,1379,0
20230906,183600,175506425,1379,1379,1379,1379,2395
20230906,183500,175506425,1379,1379,1379,1379,0
20230906,183400,175506425,1379,1379,1379,1379,0
20230906,183300,175506425,1379,1379,1379,1379,0
20230906,183200,175506425,1379,1379,1379,1379,0
20230906,183100,175506425,1379,1379,1379,1379,0
20230906,183000,175506425,1379,1379,1379,1379,0
20230906,182900,175506425,1379,1379,1379,1379,0
20230906,182800,175506425,1379,1379,1379,1379,0
20230906,182700,175506425,1379,1379,1379,1379,0
20230906,182600,175506425,1379,1379,1379,1379,0
20230906,182500,175506425,1379,1379,1379,1379,0
20230906,182400,175506425,1379,1379,1379,1379,0
20230906,182300,175506425,1379,1379,1379,1379,0
20230906,182200,175506425,1379,1379,1379,1379,0
20230906,182100,175506425,1379,1379,1379,1379,0
20230906,182000,175506425,1379,1379,1379,1379,0
20230906,181900,175506425,1379,1379,1379,1379,0
20230906,181800,175506425,1379,1379,1379,1379,0
20230906,181700,175506425,1379,1379,1379,1379,0
20230906,181600,175506425,1379,1379,1379,1379,0
20230906,181500,175506425,1379,1379,1379,1379,0
20230906,181400,175506425,1379,1379,1379,1379,0
20230906,181300,175506425,1379,1379,1379,1379,0
20230906,181200,175506425,1379,1379,1379,1379,0
20230906,181100,175506425,1379,1379,1379,1379,0
20230906,181000,175506425,1379,1379,1379,1379,0
20230906,180900,175506425,1379,1379,1379,1379,0
20230906,180800,175506425,1379,1379,1379,1379,0
20230906,180700,175506425,1379,1379,1379,1379,0
20230906,180600,175506425,1379,1379,1379,1379,2395
20230906,180500,175506425,1379,1379,1379,1379,0
20230906,180400,175506425,1379,1379,1379,1379,0
20230906,180300,175506425,1379,1379,1379,1379,0
20230906,180200,175506425,1379,1379,1379,1379,0
20230906,180100,175506425,1379,1379,1379,1379,0
20230906,180000,175506425,1379,1379,1379,1379,0
20230906,175900,175506425,1379,1379,1379,1379,0
20230906,175800,175506425,1379,1379,1379,1379,0
20230906,175700,175506425,1379,1379,1379,1379,0
20230906,175600,175506425,1379,1379,1379,1379,0
20230906,175500,175506425,1379,1379,1379,1379,0
20230906,175400,175506425,1379,1379,1379,1379,0
20230906,175300,175506425,1379,1379,1379,1379,0
20230906,175200,175506425,1379,1379,1379,1379,0
20230906,175100,175506425,1379,1379,1379,1379,0
20230906,175000,175506425,1379,1379,1379,1379,0
20230906,174900,175506425,1379,1379,1379,1379,0
20230906,174800,175506425,1379,1379,1379,1379,0
20230906,174700,175506425,1379,1379,1379,1379,0
20230906,174600,175506425,1379,1379,1379,1379,0
20230906,174500,175506425,1379,1379,1379,1379,0
20230906,174400,175506425,1379,1379,1379,1379,0
20230906,174300,175506425,1379,1379,1379,1379,0
20230906,174200,175506425,1379,1379,1379,1379,0
20230906,174100,175506425,1379,1379,1379,1379,0
20230906,174000,175506425,1379,1379,1379,1379,0
20230906,173900,175506425,1379,1379,1379,1379,0
20230906,173800,175506425,1379,1379,1379,1379,0
20230906,173700,175506425,1379,1379,1379,1379,0
20230906,173600,175506425,1379,1379,1379,1379,2395
20230906,173500,175506425,1379,1379,1379,1379,0
20230906,173400,175506425,1379,1379,1379,1379,0
20230906,173300,175506425,1379,1379,1379,1379,0
20230906,173200,175506425,1379,1379,1379,1379,0
20230906,173100,175506425,1379,1379,1379,1379,0
20230906,173000,175506425,1379,1379,1379,1379,0
20230906,172900,175506425,1379,1379,1379,1379,0
20230906,172800,175506425,1379,1379,1379,1379,0
20230906,172700,175506425,1379,1379,1379,1379,0
20230906,172600,175506425,1379,1379,1379,1379,0
20230906,172500,175506425,1379,1379,1379,1379,0
20230906,172400,175506425,1379,1379,1379,1379,0
20230906,172300,175506425,1379,1379,1379,1379,0
20230906,172200,175506425,1379,1379,1379,1379,0
20230906,172100,175506425,1379,1379,1379,1379,0
20230906,172000,175506425,1379,1379,1379,1379,0
20230906,171900,175506425,1379,1379,1379,1379,0
20230906,171800,175506425,1379,1379,1379,1379,0
20230906,171700,175506425,1379,1379,1379,1379,0
20230906,171600,175506425,1379,1379,1379,1379,0
20230906,171500,175506425,1379,1379,1379,1379,0
20230906,171400,175506425,1379,1379,1379,1379,0
20230906,171300,175506425,1379,1379,1379,1379,0
20230906,171200,175506425,1379,1379,1379,1379,0
20230906,171100,175506425,1379,1379,1379,1379,0
20230906,171000,175506425,1379,1379,1379,1379,0
20230906,170900,175506425,1379,1379,1379,1379,0
20230906,170800,175506425,1379,1379,1379,1379,0
20230906,170700,175506425,1379,1379,1379,1379,0
20230906,170600,175506425,1379,1379,1379,1379,2395
20230906,170500,175506425,1379,1379,1379,1379,0
20230906,170400,175506425,1379,1379,1379,1379,0
20230906,170300,175506425,1379,1379,1379,1379,0
20230906,170200,175506425,1379,1379,1379,1379,0
20230906,170100,175506425,1379,1379,1379,1379,0
20230906,170000,175506425,1379,1379,1379,1379,0
20230906,165900,175506425,1379,1379,1379,1379,0
20230906,165800,175506425,1379,1379,1379,1379,0
20230906,165700,175506425,1379,1379,1379,1379,0
20230906,165600,175506425,1379,1379,1379,1379,0
20230906,165500,175506425,1379,1379,1379,1379,0
20230906,165400,175506425,1379,1379,1379,1379,0
20230906,165300,175506425,1379,1379,1379,1379,0
20230906,165200,175506425,1379,1379,1379,1379,0
20230906,165100,175506425,1379,1379,1379,1379,0
20230906,165000,175506425,1379,1379,1379,1379,0
20230906,164900,175506425,1379,1379,1379,1379,0
20230906,164800,175506425,1379,1379,1379,1379,0
20230906,164700,175506425,1379,1379,1379,1379,0
20230906,164600,175506425,1379,1379,1379,1379,0
20230906,164500,175506425,1379,1379,1379,1379,0
20230906,164400,175506425,1379,1379,1379,1379,0
20230906,164300,175506425,1379,1379,1379,1379,0
20230906,164200,175506425,1379,1379,1379,1379,0
20230906,164100,175506425,1379,1379,1379,1379,0
20230906,164000,175506425,1379,1379,1379,1379,0
20230906,163900,175506425,1379,1379,1379,1379,0
20230906,163800,175506425,1379,1379,1379,1379,0
20230906,163700,175506425,1379,1379,1379,1379,0
20230906,163600,175506425,1379,1379,1379,1379,2395
20230906,163500,175506425,1379,1379,1379,1379,0
20230906,163400,175506425,1379,1379,1379,1379,0
20230906,163300,175506425,1379,1379,1379,1379,0
20230906,163200,175506425,1379,1379,1379,1379,0
20230906,163100,175506425,1379,1379,1379,1379,0
20230906,163000,175506425,1379,1379,1379,1379,0
20230906,162900,175506425,1379,1379,1379,1379,0
20230906,162800,175506425,1379,1379,1379,1379,0
20230906,162700,175506425,1379,1379,1379,1379,0
20230906,162600,175506425,1379,1379,1379,1379,0
20230906,162500,175506425,1379,1379,1379,1379,0
20230906,162400,175506425,1379,1379,1379,1379,0
20230906,162300,175506425,1379,1379,1379,1379,0
20230906,162200,175506425,1379,1379,1379,1379,0
20230906,162100,175506425,1379,1379,1379,1379,0
20230906,162000,175506425,1379,1379,1379,1379,0
20230906,161900,175506425,1379,1379,1379,1379,0
20230906,161800,175506425,1379,1379,1379,1379,0
20230906,161700,175506425,1379,1379,1379,1379,0
20230906,161600,175506425,1379,1379,1379,1379,0
20230906,161500,175506425,1379,1379,1379,1379,0
20230906,161400,175506425,1379,1379,1379,1379,0
20230906,161300,175506425,1379,1379,1379,1379,0
20230906,161200,175506425,1379,1379,1379,1379,0
20230906,161100,175506425,1379,1379,1379,1379,0
20230906,161000,175506425,1379,1379,1379,1379,0
20230906,160900,175506425,1379,1379,1379,1379,0
20230906,160800,175506425,1379,1379,1379,1379,0
20230906,160700,175506425,1379,1379,1379,1379,0
20230906,160600,175506425,1379,1379,1379,1379,2395
20230906,160500,175506425,1379,1379,1379,1379,0
20230906,160400,175506425,1379,1379,1379,1379,0
20230906,160300,175506425,1379,1379,1379,1379,0
20230906,160200,175506425,1379,1379,1379,1379,0
20230906,160100,175506425,1379,1379,1379,1379,0
20230906,160000,175506425,1379,1379,1379,1379,0
20230906,155900,175506425,1379,1379,1379,1379,0
20230906,155800,175506425,1379,1379,1379,1379,0
20230906,155700,175506425,1379,1379,1379,1379,0
20230906,155600,175506425,1379,1379,1379,1379,0
20230906,155500,175506425,1379,1379,1379,1379,0
20230906,155400,175506425,1379,1379,1379,1379,0
20230906,155300,175506425,1379,1379,1379,1379,0
20230906,155200,175506425,1379,1379,1379,1379,0
20230906,155100,175506425,1379,1379,1379,1379,0
20230906,155000,175506425,1379,1379,1379,1379,0
20230906,154900,175506425,1379,1379,1379,1379,0
20230906,154800,175506425,1379,1379,1379,1379,0
20230906,154700,175506425,1379,1379,1379,1379,0
20230906,154600,175506425,1379,1379,1379,1379,0
20230906,154500,175506425,1379,1379,1379,1379,0
20230906,154400,175506425,1379,1379,1379,1379,0
20230906,154300,175506425,1379,1379,1379,1379,0
20230906,154200,175506425,1379,1379,1379,1379,0
20230906,154100,175506425,1379,1379,1379,1379,0
20230906,154000,175506425,1379,1379,1379,1379,0
20230906,153900,175506425,1379,1379,1379,1379,0
20230906,153800,175506425,1379,1379,1379,1379,0
20230906,153700,175506425,1379,1379,1379,1379,0
20230906,153600,175506425,1379,1379,1379,1379,2395
20230906,153500,175506425,1379,1379,1379,1379,0
20230906,153400,175506425,1379,1379,1379,1379,0
20230906,153300,175506425,1379,1379,1379,1379,0
20230906,153200,175506425,1379,1379,1379,1379,0
20230906,153100,175506425,1379,1379,1379,1379,0
20230906,153000,175506425,1379,1379,1379,1379,2395
20230906,152900,172203720,1383,1383,1383,1383,0
20230906,152800,172203720,1383,1383,1383,1383,0
20230906,152700,172203720,1383,1383,1383,1383,0
20230906,152600,172203720,1383,1383,1383,1383,0
20230906,152500,172203720,1383,1383,1383,1383,0
20230906,152400,172203720,1383,1383,1383,1383,0
20230906,152300,172203720,1383,1383,1383,1383,0
20230906,152200,172203720,1383,1383,1383,1383,0
20230906,152100,172203720,1383,1383,1383,1383,0
20230906,152000,172203720,1383,1383,1383,1383,0
20230906,151900,172203720,1383,1383,1383,1380,64
20230906,151800,172115358,1380,1379,1380,1379,4629
20230906,151700,165727453,1379,1379,1379,1378,784
20230906,151600,164647047,1379,1380,1380,1379,133
20230906,151500,164463638,1380,1380,1380,1380,3484
20230906,151400,159655718,1382,1380,1382,1380,5725
20230906,151300,151755216,1383,1383,1383,1383,2
20230906,151200,151752450,1381,1381,1381,1381,1000
20230906,151100,150371450,1383,1383,1383,1383,0
20230906,151000,150371450,1383,1382,1383,1380,2162
20230906,150900,147386691,1383,1383,1383,1383,6
20230906,150800,147378393,1383,1383,1383,1383,0
20230906,150700,147378393,1383,1383,1383,1383,1
20230906,150600,147377010,1383,1383,1383,1383,0
20230906,150500,147377010,1383,1383,1383,1383,70
20230906,150400,147280200,1383,1383,1383,1383,2
20230906,150300,147277434,1383,1383,1383,1383,0
20230906,150200,147277434,1383,1383,1383,1383,0
20230906,150100,147277434,1383,1383,1383,1383,0
20230906,150000,147277434,1383,1383,1383,1383,0
20230906,145900,147277434,1383,1383,1383,1383,0
20230906,145800,147277434,1383,1383,1383,1383,0
20230906,145700,147277434,1383,1383,1383,1383,0
20230906,145600,147277434,1383,1383,1383,1383,0
20230906,145500,147277434,1383,1383,1383,1383,0
20230906,145400,147277434,1383,1383,1383,1380,2504
20230906,145300,143820262,1383,1383,1383,1383,0
20230906,145200,143820262,1383,1382,1383,1382,2
20230906,145100,143817497,1383,1382,1383,1382,333
20230906,145000,143357290,1383,1383,1383,1383,0
20230906,144900,143357290,1383,1383,1383,1383,2
20230906,144800,143354524,1384,1383,1384,1383,113
20230906,144700,143198213,1383,1383,1383,1383,0
20230906,144600,143198213,1383,1383,1383,1383,0
20230906,144500,143198213,1383,1383,1383,1383,0
20230906,144400,143198213,1383,1382,1383,1382,602
20230906,144300,142365747,1383,1383,1383,1383,0
20230906,144200,142365747,1383,1383,1383,1383,0
20230906,144100,142365747,1383,1383,1383,1383,10
20230906,144000,142351917,1382,1383,1383,1382,26
20230906,143900,142315983,1384,1384,1384,1384,0
20230906,143800,142315983,1384,1384,1384,1384,0
20230906,143700,142315983,1384,1384,1384,1384,0
20230906,143600,142315983,1384,1384,1384,1384,0
20230906,143500,142315983,1384,1384,1384,1384,0
20230906,143400,142315983,1384,1384,1384,1384,1200
20230906,143300,140655183,1384,1384,1384,1384,0
20230906,143200,140655183,1384,1384,1384,1384,1
20230906,143100,140653799,1384,1384,1384,1384,0
20230906,143000,140653799,1384,1384,1384,1384,0
20230906,142900,140653799,1384,1384,1384,1384,0
20230906,142800,140653799,1384,1384,1384,1384,0
20230906,142700,140653799,1384,1384,1384,1384,0
20230906,142600,140653799,1384,1381,1384,1381,6
20230906,142500,140645510,1384,1384,1384,1384,0
20230906,142400,140645510,1384,1384,1384,1384,0
20230906,142300,140645510,1384,1384,1384,1384,0
20230906,142200,140645510,1384,1384,1384,1384,0
20230906,142100,140645510,1384,1384,1384,1384,0
20230906,142000,140645510,1384,1384,1384,1384,0
20230906,141900,140645510,1384,1384,1384,1384,0
20230906,141800,140645510,1384,1384,1384,1384,0
20230906,141700,140645510,1384,1384,1384,1384,0
20230906,141600,140645510,1384,1384,1384,1384,0
20230906,141500,140645510,1384,1384,1384,1384,0
20230906,141400,140645510,1384,1384,1384,1384,0
20230906,141300,140645510,1384,1381,1384,1380,3320
20230906,141200,136062020,1384,1384,1384,1384,0
20230906,141100,136062020,1384,1384,1384,1384,0
20230906,141000,136062020,1384,1384,1384,1384,0
20230906,140900,136062020,1384,1384,1384,1384,0
20230906,140800,136062020,1384,1384,1384,1384,0
20230906,140700,136062020,1384,1384,1384,1384,0
20230906,140600,136062020,1384,1384,1384,1384,0
20230906,140500,136062020,1384,1382,1384,1381,2002
20230906,140400,133296536,1384,1384,1384,1384,0
20230906,140300,133296536,1384,1384,1384,1384,0
20230906,140200,133296536,1384,1384,1384,1384,0
20230906,140100,133296536,1384,1384,1384,1384,0
20230906,140000,133296536,1384,1384,1384,1384,0
20230906,135900,133296536,1384,1383,1384,1383,13
20230906,135800,133278556,1384,1384,1384,1384,0
20230906,135700,133278556,1384,1384,1384,1384,0
20230906,135600,133278556,1384,1384,1384,1384,4
20230906,135500,133273020,1384,1384,1384,1384,0
20230906,135400,133273020,1384,1384,1384,1384,0
20230906,135300,133273020,1384,1384,1384,1384,24
20230906,135200,133239804,1384,1384,1384,1384,0
20230906,135100,133239804,1384,1384,1384,1384,0
20230906,135000,133239804,1384,1384,1384,1384,0
20230906,134900,133239804,1384,1384,1384,1384,8
20230906,134800,133228732,1384,1384,1384,1384,0
20230906,134700,133228732,1384,1384,1384,1384,0
20230906,134600,133228732,1384,1385,1385,1384,5
20230906,134500,133221809,1385,1385,1385,1385,0
20230906,134400,133221809,1385,1385,1385,1385,1
20230906,134300,133220424,1385,1385,1385,1385,0
20230906,134200,133220424,1385,1385,1385,1385,0
20230906,134100,133220424,1385,1385,1385,1385,0
20230906,134000,133220424,1385,1385,1385,1385,2
20230906,133900,133217654,1383,1383,1383,1383,10
20230906,133800,133203824,1384,1384,1384,1384,10
20230906,133700,133189984,1385,1385,1385,1385,0
20230906,133600,133189984,1385,1385,1385,1385,0
20230906,133500,133189984,1385,1385,1385,1385,0
20230906,133400,133189984,1385,1385,1385,1385,0
20230906,133300,133189984,1385,1385,1385,1385,0
20230906,133200,133189984,1385,1385,1385,1385,0
20230906,133100,133189984,1385,1385,1385,1385,0
20230906,133000,133189984,1385,1385,1385,1385,0
20230906,132900,133189984,1385,1385,1385,1385,220
20230906,132800,132885284,1385,1385,1385,1385,2
20230906,132700,132882514,1385,1385,1385,1385,0
20230906,132600,132882514,1385,1385,1385,1385,1
20230906,132500,132881129,1382,1382,1382,1382,0
20230906,132400,132881129,1382,1382,1382,1382,6
20230906,132300,132872837,1385,1385,1385,1385,0
20230906,132200,132872837,1385,1385,1385,1385,0
20230906,132100,132872837,1385,1385,1385,1385,0
20230906,132000,132872837,1385,1385,1385,1385,0
20230906,131900,132872837,1385,1385,1385,1385,0
20230906,131800,132872837,1385,1385,1385,1385,0
20230906,131700,132872837,1385,1385,1385,1385,2
20230906,131600,132870067,1386,1386,1386,1386,0
20230906,131500,132870067,1386,1386,1386,1386,0
20230906,131400,132870067,1386,1386,1386,1386,0
20230906,131300,132870067,1386,1386,1386,1386,0
20230906,131200,132870067,1386,1386,1386,1386,0
20230906,131100,132870067,1386,1386,1386,1386,0
20230906,131000,132870067,1386,1386,1386,1386,0
20230906,130900,132870067,1386,1386,1386,1386,0
20230906,130800,132870067,1386,1383,1386,1381,5551
20230906,130700,125202258,1386,1386,1386,1386,0
20230906,130600,125202258,1386,1386,1386,1386,1
20230906,130500,125200872,1382,1382,1382,1382,0
20230906,130400,125200872,1382,1382,1382,1382,0
20230906,130300,125200872,1382,1382,1382,1382,0
20230906,130200,125200872,1382,1382,1382,1382,0
20230906,130100,125200872,1382,1382,1382,1382,0
20230906,130000,125200872,1382,1383,1384,1382,1027
20230906,125900,123780524,1383,1385,1385,1383,307
20230906,125800,123355868,1385,1385,1385,1385,0
20230906,125700,123355868,1385,1385,1385,1385,4
20230906,125600,123350328,1385,1385,1385,1385,0
20230906,125500,123350328,1385,1385,1385,1385,10
20230906,125400,123336478,1385,1385,1385,1385,20
20230906,125300,123308778,1385,1385,1385,1385,0
20230906,125200,123308778,1385,1385,1385,1385,0
20230906,125100,123308778,1385,1385,1385,1385,0
20230906,125000,123308778,1385,1385,1385,1385,0
20230906,124900,123308778,1385,1385,1385,1385,6
20230906,124800,123300468,1386,1386,1386,1386,0
20230906,124700,123300468,1386,1386,1386,1386,4
20230906,124600,123294924,1386,1386,1386,1386,0
20230906,124500,123294924,1386,1386,1386,1386,1000
20230906,124400,121908924,1386,1386,1386,1386,0
20230906,124300,121908924,1386,1386,1386,1386,0
20230906,124200,121908924,1386,1386,1386,1386,0
20230906,124100,121908924,1386,1386,1386,1386,0
20230906,124000,121908924,1386,1386,1386,1386,0
20230906,123900,121908924,1386,1386,1386,1386,0
20230906,123800,121908924,1386,1386,1386,1386,0
20230906,123700,121908924,1386,1386,1386,1386,0
20230906,123600,121908924,1386,1386,1386,1386,0
20230906,123500,121908924,1386,1386,1386,1386,0
20230906,123400,121908924,1386,1386,1386,1386,0
20230906,123300,121908924,1386,1386,1386,1386,1
20230906,123200,121907538,1386,1386,1386,1386,1001
20230906,123100,120520152,1386,1386,1386,1386,2
20230906,123000,120517380,1386,1386,1386,1386,153
20230906,122900,120305322,1387,1387,1387,1387,0
20230906,122800,120305322,1387,1387,1387,1387,0
20230906,122700,120305322,1387,1387,1387,1387,0
20230906,122600,120305322,1387,1387,1387,1387,0
20230906,122500,120305322,1387,1387,1387,1387,0
20230906,122400,120305322,1387,1383,1387,1383,88
20230906,122300,120183306,1387,1387,1387,1387,0
20230906,122200,120183306,1387,1387,1387,1387,0
20230906,122100,120183306,1387,1387,1387,1387,0
20230906,122000,120183306,1387,1387,1387,1387,0
20230906,121900,120183306,1387,1387,1387,1387,0
20230906,121800,120183306,1387,1387,1387,1387,952
20230906,121700,118862882,1387,1387,1387,1387,377
20230906,121600,118339983,1387,1387,1387,1387,0
20230906,121500,118339983,1387,1387,1387,1387,0
20230906,121400,118339983,1387,1387,1387,1387,0
20230906,121300,118339983,1387,1387,1387,1387,2
20230906,121200,118337209,1387,1387,1387,1387,6
20230906,121100,118328887,1387,1387,1387,1387,0
20230906,121000,118328887,1387,1387,1387,1387,0
20230906,120900,118328887,1387,1387,1387,1387,18
20230906,120800,118303921,1383,1383,1383,1383,0
20230906,120700,118303921,1383,1383,1383,1383,7593
20230906,120600,107802802,1385,1385,1385,1385,3
20230906,120500,107798647,1385,1385,1385,1385,36
20230906,120400,107748787,1385,1385,1385,1385,0
20230906,120300,107748787,1385,1385,1385,1385,10
20230906,120200,107734937,1385,1385,1385,1385,0
20230906,120100,107734937,1385,1385,1385,1385,100
20230906,120000,107596437,1385,1383,1385,1383,2
20230906,115900,107593669,1385,1385,1385,1385,0
20230906,115800,107593669,1385,1385,1385,1385,7646
20230906,115700,97003959,1385,1385,1385,1385,1
20230906,115600,97002574,1385,1385,1385,1385,0
20230906,115500,97002574,1385,1385,1385,1385,0
20230906,115400,97002574,1385,1385,1385,1385,0
20230906,115300,97002574,1385,1385,1385,1385,0
20230906,115200,97002574,1385,1385,1385,1385,0
20230906,115100,97002574,1385,1385,1385,1385,0
20230906,115000,97002574,1385,1385,1385,1385,0
20230906,114900,97002574,1385,1385,1385,1385,0
20230906,114800,97002574,1385,1385,1385,1385,60
20230906,114700,96919474,1387,1387,1387,1387,0
20230906,114600,96919474,1387,1387,1387,1387,0
20230906,114500,96919474,1387,1387,1387,1387,0
20230906,114400,96919474,1387,1387,1387,1387,0
20230906,114300,96919474,1387,1387,1387,1387,0
20230906,114200,96919474,1387,1387,1387,1387,1
20230906,114100,96918087,1387,1387,1387,1387,0
20230906,114000,96918087,1387,1387,1387,1387,0
20230906,113900,96918087,1387,1385,1387,1385,4911
20230906,113800,90110470,1385,1385,1385,1385,0
20230906,113700,90110470,1385,1385,1385,1385,0
20230906,113600,90110470,1385,1385,1385,1385,0
20230906,113500,90110470,1385,1385,1385,1385,21
20230906,113400,90081385,1381,1381,1381,1381,0
20230906,113300,90081385,1381,1381,1381,1381,0
20230906,113200,90081385,1381,1381,1381,1381,0
20230906,113100,90081385,1381,1381,1381,1381,0
20230906,113000,90081385,1381,1381,1381,1381,0
20230906,112900,90081385,1381,1381,1381,1381,0
20230906,112800,90081385,1381,1381,1381,1381,0
20230906,112700,90081385,1381,1381,1381,1381,0
20230906,112600,90081385,1381,1384,1384,1381,7500
20230906,112500,79720669,1385,1385,1385,1385,20
20230906,112400,79692969,1385,1385,1385,1385,0
20230906,112300,79692969,1385,1385,1385,1385,4
20230906,112200,79687429,1385,1385,1385,1385,0
20230906,112100,79687429,1385,1385,1385,1385,100
20230906,112000,79548929,1385,1385,1385,1385,18
20230906,111900,79523999,1384,1384,1384,1384,180
20230906,111800,79274879,1385,1385,1385,1385,0
20230906,111700,79274879,1385,1385,1385,1385,0
20230906,111600,79274879,1385,1385,1385,1385,0
20230906,111500,79274879,1385,1385,1385,1385,0
20230906,111400,79274879,1385,1385,1385,1385,300
20230906,111300,78859379,1386,1386,1386,1386,5000
20230906,111200,71929379,1389,1389,1389,1389,0
20230906,111100,71929379,1389,1389,1389,1389,0
20230906,111000,71929379,1389,1389,1389,1389,0
20230906,110900,71929379,1389,1389,1389,1389,0
20230906,110800,71929379,1389,1389,1389,1389,20
20230906,110700,71901599,1390,1390,1390,1390,0
20230906,110600,71901599,1390,1390,1390,1384,445
20230906,110500,71285149,1391,1391,1391,1391,0
20230906,110400,71285149,1391,1391,1391,1391,0
20230906,110300,71285149,1391,1391,1391,1391,0
20230906,110200,71285149,1391,1391,1391,1391,50
20230906,110100,71215599,1391,1391,1391,1391,0
20230906,110000,71215599,1391,1391,1391,1391,0
20230906,105900,71215599,1391,1391,1391,1391,0
20230906,105800,71215599,1391,1391,1391,1391,0
20230906,105700,71215599,1391,1388,1391,1388,1747
20230906,105600,68786762,1382,1382,1382,1382,0
20230906,105500,68786762,1382,1382,1382,1382,0
20230906,105400,68786762,1382,1382,1382,1382,0
20230906,105300,68786762,1382,1382,1382,1382,12
20230906,105200,68770178,1388,1388,1388,1388,0
20230906,105100,68770178,1388,1388,1388,1388,0
20230906,105000,68770178,1388,1388,1388,1388,0
20230906,104900,68770178,1388,1388,1388,1388,0
20230906,104800,68770178,1388,1388,1388,1388,0
20230906,104700,68770178,1388,1388,1388,1388,7
20230906,104600,68760462,1388,1388,1388,1388,0
20230906,104500,68760462,1388,1388,1388,1388,0
20230906,104400,68760462,1388,1388,1388,1388,0
20230906,104300,68760462,1388,1388,1388,1388,50
20230906,104200,68691062,1388,1388,1388,1388,0
20230906,104100,68691062,1388,1388,1388,1388,1
20230906,104000,68689674,1379,1379,1379,1379,0
20230906,103900,68689674,1379,1382,1382,1379,12500
20230906,103800,51452028,1379,1381,1381,1379,34
20230906,103700,51405108,1387,1387,1387,1387,1
20230906,103600,51403721,1379,1380,1380,1379,499
20230906,103500,50715559,1379,1379,1379,1379,0
20230906,103400,50715559,1379,1385,1385,1379,1101
20230906,103300,49196947,1380,1381,1381,1380,403
20230906,103200,48640606,1388,1388,1388,1388,0
20230906,103100,48640606,1388,1388,1388,1388,0
20230906,103000,48640606,1388,1388,1388,1388,0
20230906,102900,48640606,1388,1388,1388,1388,0
20230906,102800,48640606,1388,1388,1388,1388,0
20230906,102700,48640606,1388,1388,1388,1388,0
20230906,102600,48640606,1388,1388,1388,1388,0
20230906,102500,48640606,1388,1388,1388,1388,0
20230906,102400,48640606,1388,1388,1388,1388,0
20230906,102300,48640606,1388,1388,1388,1388,0
20230906,102200,48640606,1388,1388,1388,1388,2
20230906,102100,48637830,1388,1388,1388,1388,0
20230906,102000,48637830,1388,1388,1388,1388,0
20230906,101900,48637830,1388,1388,1388,1388,0
20230906,101800,48637830,1388,1388,1388,1388,0
20230906,101700,48637830,1388,1388,1388,1388,0
20230906,101600,48637830,1388,1388,1388,1388,1003
20230906,101500,47245666,1388,1388,1388,1388,0
20230906,101400,47245666,1388,1388,1388,1388,0
20230906,101300,47245666,1388,1388,1388,1388,0
20230906,101200,47245666,1388,1388,1388,1388,59
20230906,101100,47163774,1379,1380,1380,1379,800
20230906,101000,46060524,1380,1385,1385,1380,200
20230906,100900,45784175,1390,1387,1390,1387,2001
20230906,100800,43008785,1387,1387,1387,1387,0
20230906,100700,43008785,1387,1387,1387,1387,0
20230906,100600,43008785,1387,1388,1388,1385,5
20230906,100500,43001849,1388,1388,1388,1388,25
20230906,100400,42967149,1385,1385,1385,1385,0
20230906,100300,42967149,1385,1385,1385,1385,1
20230906,100200,42965764,1389,1390,1390,1389,9
20230906,100100,42953259,1390,1390,1390,1390,30
20230906,100000,42911559,1391,1391,1391,1391,0
20230906,095900,42911559,1391,1391,1391,1391,0
20230906,095800,42911559,1391,1391,1391,1391,200
20230906,095700,42633359,1392,1392,1392,1392,100
20230906,095600,42494159,1392,1392,1392,1392,50
20230906,095500,42424559,1392,1392,1392,1392,50
20230906,095400,42354959,1393,1393,1393,1393,0
20230906,095300,42354959,1393,1386,1393,1386,1347
20230906,095200,40478730,1386,1386,1386,1386,0
20230906,095100,40478730,1386,1386,1386,1386,1
20230906,095000,40477344,1386,1386,1386,1386,0
20230906,094900,40477344,1386,1386,1386,1386,0
20230906,094800,40477344,1386,1386,1386,1386,0
20230906,094700,40477344,1386,1386,1386,1386,0
20230906,094600,40477344,1386,1386,1386,1386,1
20230906,094500,40475958,1383,1383,1383,1383,0
20230906,094400,40475958,1383,1383,1383,1383,0
20230906,094300,40475958,1383,1383,1383,1383,0
20230906,094200,40475958,1383,1383,1383,1383,347
20230906,094100,39996057,1392,1387,1392,1387,3
20230906,094000,39991888,1373,1373,1373,1373,0
20230906,093900,39991888,1373,1383,1383,1373,10000
20230906,093800,26191830,1393,1392,1393,1392,3000
20230906,093700,22015758,1392,1383,1392,1382,9866
20230906,093600,8380916,1392,1392,1392,1392,0
20230906,093500,8380916,1392,1392,1392,1392,5
20230906,093400,8373956,1382,1392,1392,1382,1523
20230906,093300,6267390,1392,1392,1392,1392,2
20230906,093200,6264606,1392,1391,1392,1391,10
20230906,093100,6250693,1392,1391,1392,1391,288
20230906,093000,5849967,1382,1382,1382,1382,0
20230906,092900,5849967,1382,1382,1382,1382,0
20230906,092800,5849967,1382,1382,1382,1382,0
20230906,092700,5849967,1382,1382,1382,1382,0
20230906,092600,5849967,1382,1382,1382,1382,0
20230906,092500,5849967,1382,1389,1389,1382,68
20230906,092400,5755935,1392,1392,1392,1392,0
20230906,092300,5755935,1392,1392,1392,1392,0
20230906,092200,5755935,1392,1392,1392,1392,0
20230906,092100,5755935,1392,1392,1392,1392,0
20230906,092000,5755935,1392,1392,1392,1392,0
20230906,091900,5755935,1392,1392,1392,1392,0
20230906,091800,5755935,1392,1392,1392,1392,0
20230906,091700,5755935,1392,1392,1392,1392,0
20230906,091600,5755935,1392,1392,1392,1392,0
20230906,091500,5755935,1392,1381,1392,1380,126
20230906,091400,5581978,1393,1393,1393,1393,1
20230906,091300,5580585,1393,1393,1393,1393,0
20230906,091200,5580585,1393,1382,1393,1382,2
20230906,091100,5577810,1381,1383,1383,1381,766
20230906,091000,4519888,1383,1383,1383,1383,0
20230906,090900,4519888,1383,1383,1383,1383,1
20230906,090800,4518505,1396,1396,1396,1396,0
20230906,090700,4518505,1396,1396,1396,1396,0
20230906,090600,4518505,1396,1396,1396,1396,0
20230906,090500,4518505,1396,1396,1396,1396,0
20230906,090400,4518505,1396,1396,1396,1396,0
20230906,090300,4518505,1396,1396,1396,1396,0
20230906,090200,4518505,1396,1396,1396,1396,1
20230906,090100,4517109,1378,1378,1378,1378,0
20230906,090000,4517109,1378,1399,1399,1378,3245