KissMeData/083660/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194000,30629967,1342,1342,1342,1342,237
20230906,193900,30629967,1342,1342,1342,1342,0
20230906,193800,30629967,1342,1342,1342,1342,0
20230906,193700,30629967,1342,1342,1342,1342,0
20230906,193600,30629967,1342,1342,1342,1342,0
20230906,193500,30629967,1342,1342,1342,1342,0
20230906,193400,30629967,1342,1342,1342,1342,0
20230906,193300,30629967,1342,1342,1342,1342,0
20230906,193200,30629967,1342,1342,1342,1342,0
20230906,193100,30629967,1342,1342,1342,1342,0
20230906,193000,30629967,1342,1342,1342,1342,0
20230906,192900,30629967,1342,1342,1342,1342,0
20230906,192800,30629967,1342,1342,1342,1342,0
20230906,192700,30629967,1342,1342,1342,1342,0
20230906,192600,30629967,1342,1342,1342,1342,0
20230906,192500,30629967,1342,1342,1342,1342,0
20230906,192400,30629967,1342,1342,1342,1342,0
20230906,192300,30629967,1342,1342,1342,1342,0
20230906,192200,30629967,1342,1342,1342,1342,0
20230906,192100,30629967,1342,1342,1342,1342,0
20230906,192000,30629967,1342,1342,1342,1342,0
20230906,191900,30629967,1342,1342,1342,1342,0
20230906,191800,30629967,1342,1342,1342,1342,0
20230906,191700,30629967,1342,1342,1342,1342,0
20230906,191600,30629967,1342,1342,1342,1342,0
20230906,191500,30629967,1342,1342,1342,1342,0
20230906,191400,30629967,1342,1342,1342,1342,0
20230906,191300,30629967,1342,1342,1342,1342,0
20230906,191200,30629967,1342,1342,1342,1342,0
20230906,191100,30629967,1342,1342,1342,1342,0
20230906,191000,30629967,1342,1342,1342,1342,237
20230906,190900,30629967,1342,1342,1342,1342,0
20230906,190800,30629967,1342,1342,1342,1342,0
20230906,190700,30629967,1342,1342,1342,1342,0
20230906,190600,30629967,1342,1342,1342,1342,0
20230906,190500,30629967,1342,1342,1342,1342,0
20230906,190400,30629967,1342,1342,1342,1342,0
20230906,190300,30629967,1342,1342,1342,1342,0
20230906,190200,30629967,1342,1342,1342,1342,0
20230906,190100,30629967,1342,1342,1342,1342,0
20230906,190000,30629967,1342,1342,1342,1342,0
20230906,185900,30629967,1342,1342,1342,1342,0
20230906,185800,30629967,1342,1342,1342,1342,0
20230906,185700,30629967,1342,1342,1342,1342,0
20230906,185600,30629967,1342,1342,1342,1342,0
20230906,185500,30629967,1342,1342,1342,1342,0
20230906,185400,30629967,1342,1342,1342,1342,0
20230906,185300,30629967,1342,1342,1342,1342,0
20230906,185200,30629967,1342,1342,1342,1342,0
20230906,185100,30629967,1342,1342,1342,1342,0
20230906,185000,30629967,1342,1342,1342,1342,0
20230906,184900,30629967,1342,1342,1342,1342,0
20230906,184800,30629967,1342,1342,1342,1342,0
20230906,184700,30629967,1342,1342,1342,1342,0
20230906,184600,30629967,1342,1342,1342,1342,0
20230906,184500,30629967,1342,1342,1342,1342,0
20230906,184400,30629967,1342,1342,1342,1342,0
20230906,184300,30629967,1342,1342,1342,1342,0
20230906,184200,30629967,1342,1342,1342,1342,0
20230906,184100,30629967,1342,1342,1342,1342,0
20230906,184000,30629967,1342,1342,1342,1342,237
20230906,183900,30629967,1342,1342,1342,1342,0
20230906,183800,30629967,1342,1342,1342,1342,0
20230906,183700,30629967,1342,1342,1342,1342,0
20230906,183600,30629967,1342,1342,1342,1342,0
20230906,183500,30629967,1342,1342,1342,1342,0
20230906,183400,30629967,1342,1342,1342,1342,0
20230906,183300,30629967,1342,1342,1342,1342,0
20230906,183200,30629967,1342,1342,1342,1342,0
20230906,183100,30629967,1342,1342,1342,1342,0
20230906,183000,30629967,1342,1342,1342,1342,0
20230906,182900,30629967,1342,1342,1342,1342,0
20230906,182800,30629967,1342,1342,1342,1342,0
20230906,182700,30629967,1342,1342,1342,1342,0
20230906,182600,30629967,1342,1342,1342,1342,0
20230906,182500,30629967,1342,1342,1342,1342,0
20230906,182400,30629967,1342,1342,1342,1342,0
20230906,182300,30629967,1342,1342,1342,1342,0
20230906,182200,30629967,1342,1342,1342,1342,0
20230906,182100,30629967,1342,1342,1342,1342,0
20230906,182000,30629967,1342,1342,1342,1342,0
20230906,181900,30629967,1342,1342,1342,1342,0
20230906,181800,30629967,1342,1342,1342,1342,0
20230906,181700,30629967,1342,1342,1342,1342,0
20230906,181600,30629967,1342,1342,1342,1342,0
20230906,181500,30629967,1342,1342,1342,1342,0
20230906,181400,30629967,1342,1342,1342,1342,0
20230906,181300,30629967,1342,1342,1342,1342,0
20230906,181200,30629967,1342,1342,1342,1342,0
20230906,181100,30629967,1342,1342,1342,1342,0
20230906,181000,30629967,1342,1342,1342,1342,237
20230906,180900,30629967,1342,1342,1342,1342,0
20230906,180800,30629967,1342,1342,1342,1342,0
20230906,180700,30629967,1342,1342,1342,1342,0
20230906,180600,30629967,1342,1342,1342,1342,0
20230906,180500,30629967,1342,1342,1342,1342,0
20230906,180400,30629967,1342,1342,1342,1342,0
20230906,180300,30629967,1342,1342,1342,1342,0
20230906,180200,30629967,1342,1342,1342,1342,0
20230906,180100,30629967,1342,1342,1342,1342,0
20230906,180000,30629967,1342,1342,1342,1342,0
20230906,175900,30629967,1342,1342,1342,1342,0
20230906,175800,30629967,1342,1342,1342,1342,0
20230906,175700,30629967,1342,1342,1342,1342,0
20230906,175600,30629967,1342,1342,1342,1342,0
20230906,175500,30629967,1342,1342,1342,1342,0
20230906,175400,30629967,1342,1342,1342,1342,0
20230906,175300,30629967,1342,1342,1342,1342,0
20230906,175200,30629967,1342,1342,1342,1342,0
20230906,175100,30629967,1342,1342,1342,1342,0
20230906,175000,30629967,1342,1342,1342,1342,0
20230906,174900,30629967,1342,1342,1342,1342,0
20230906,174800,30629967,1342,1342,1342,1342,0
20230906,174700,30629967,1342,1342,1342,1342,0
20230906,174600,30629967,1342,1342,1342,1342,0
20230906,174500,30629967,1342,1342,1342,1342,0
20230906,174400,30629967,1342,1342,1342,1342,0
20230906,174300,30629967,1342,1342,1342,1342,0
20230906,174200,30629967,1342,1342,1342,1342,0
20230906,174100,30629967,1342,1342,1342,1342,0
20230906,174000,30629967,1342,1342,1342,1342,237
20230906,173900,30629967,1342,1342,1342,1342,0
20230906,173800,30629967,1342,1342,1342,1342,0
20230906,173700,30629967,1342,1342,1342,1342,0
20230906,173600,30629967,1342,1342,1342,1342,0
20230906,173500,30629967,1342,1342,1342,1342,0
20230906,173400,30629967,1342,1342,1342,1342,0
20230906,173300,30629967,1342,1342,1342,1342,0
20230906,173200,30629967,1342,1342,1342,1342,0
20230906,173100,30629967,1342,1342,1342,1342,0
20230906,173000,30629967,1342,1342,1342,1342,0
20230906,172900,30629967,1342,1342,1342,1342,0
20230906,172800,30629967,1342,1342,1342,1342,0
20230906,172700,30629967,1342,1342,1342,1342,0
20230906,172600,30629967,1342,1342,1342,1342,0
20230906,172500,30629967,1342,1342,1342,1342,0
20230906,172400,30629967,1342,1342,1342,1342,0
20230906,172300,30629967,1342,1342,1342,1342,0
20230906,172200,30629967,1342,1342,1342,1342,0
20230906,172100,30629967,1342,1342,1342,1342,0
20230906,172000,30629967,1342,1342,1342,1342,0
20230906,171900,30629967,1342,1342,1342,1342,0
20230906,171800,30629967,1342,1342,1342,1342,0
20230906,171700,30629967,1342,1342,1342,1342,0
20230906,171600,30629967,1342,1342,1342,1342,0
20230906,171500,30629967,1342,1342,1342,1342,0
20230906,171400,30629967,1342,1342,1342,1342,0
20230906,171300,30629967,1342,1342,1342,1342,0
20230906,171200,30629967,1342,1342,1342,1342,0
20230906,171100,30629967,1342,1342,1342,1342,0
20230906,171000,30629967,1342,1342,1342,1342,237
20230906,170900,30629967,1342,1342,1342,1342,0
20230906,170800,30629967,1342,1342,1342,1342,0
20230906,170700,30629967,1342,1342,1342,1342,0
20230906,170600,30629967,1342,1342,1342,1342,0
20230906,170500,30629967,1342,1342,1342,1342,0
20230906,170400,30629967,1342,1342,1342,1342,0
20230906,170300,30629967,1342,1342,1342,1342,0
20230906,170200,30629967,1342,1342,1342,1342,0
20230906,170100,30629967,1342,1342,1342,1342,0
20230906,170000,30629967,1342,1342,1342,1342,0
20230906,165900,30629967,1342,1342,1342,1342,0
20230906,165800,30629967,1342,1342,1342,1342,0
20230906,165700,30629967,1342,1342,1342,1342,0
20230906,165600,30629967,1342,1342,1342,1342,0
20230906,165500,30629967,1342,1342,1342,1342,0
20230906,165400,30629967,1342,1342,1342,1342,0
20230906,165300,30629967,1342,1342,1342,1342,0
20230906,165200,30629967,1342,1342,1342,1342,0
20230906,165100,30629967,1342,1342,1342,1342,0
20230906,165000,30629967,1342,1342,1342,1342,0
20230906,164900,30629967,1342,1342,1342,1342,0
20230906,164800,30629967,1342,1342,1342,1342,0
20230906,164700,30629967,1342,1342,1342,1342,0
20230906,164600,30629967,1342,1342,1342,1342,0
20230906,164500,30629967,1342,1342,1342,1342,0
20230906,164400,30629967,1342,1342,1342,1342,0
20230906,164300,30629967,1342,1342,1342,1342,0
20230906,164200,30629967,1342,1342,1342,1342,0
20230906,164100,30629967,1342,1342,1342,1342,0
20230906,164000,30629967,1342,1342,1342,1342,237
20230906,163900,30629967,1342,1342,1342,1342,0
20230906,163800,30629967,1342,1342,1342,1342,0
20230906,163700,30629967,1342,1342,1342,1342,0
20230906,163600,30629967,1342,1342,1342,1342,0
20230906,163500,30629967,1342,1342,1342,1342,0
20230906,163400,30629967,1342,1342,1342,1342,0
20230906,163300,30629967,1342,1342,1342,1342,0
20230906,163200,30629967,1342,1342,1342,1342,0
20230906,163100,30629967,1342,1342,1342,1342,0
20230906,163000,30629967,1342,1342,1342,1342,0
20230906,162900,30629967,1342,1342,1342,1342,0
20230906,162800,30629967,1342,1342,1342,1342,0
20230906,162700,30629967,1342,1342,1342,1342,0
20230906,162600,30629967,1342,1342,1342,1342,0
20230906,162500,30629967,1342,1342,1342,1342,0
20230906,162400,30629967,1342,1342,1342,1342,0
20230906,162300,30629967,1342,1342,1342,1342,0
20230906,162200,30629967,1342,1342,1342,1342,0
20230906,162100,30629967,1342,1342,1342,1342,0
20230906,162000,30629967,1342,1342,1342,1342,0
20230906,161900,30629967,1342,1342,1342,1342,0
20230906,161800,30629967,1342,1342,1342,1342,0
20230906,161700,30629967,1342,1342,1342,1342,0
20230906,161600,30629967,1342,1342,1342,1342,0
20230906,161500,30629967,1342,1342,1342,1342,0
20230906,161400,30629967,1342,1342,1342,1342,0
20230906,161300,30629967,1342,1342,1342,1342,0
20230906,161200,30629967,1342,1342,1342,1342,0
20230906,161100,30629967,1342,1342,1342,1342,0
20230906,161000,30629967,1342,1342,1342,1342,237
20230906,160900,30629967,1342,1342,1342,1342,0
20230906,160800,30629967,1342,1342,1342,1342,0
20230906,160700,30629967,1342,1342,1342,1342,0
20230906,160600,30629967,1342,1342,1342,1342,0
20230906,160500,30629967,1342,1342,1342,1342,0
20230906,160400,30629967,1342,1342,1342,1342,0
20230906,160300,30629967,1342,1342,1342,1342,0
20230906,160200,30629967,1342,1342,1342,1342,0
20230906,160100,30629967,1342,1342,1342,1342,0
20230906,160000,30629967,1342,1342,1342,1342,0
20230906,155900,30629967,1342,1342,1342,1342,0
20230906,155800,30629967,1342,1342,1342,1342,0
20230906,155700,30629967,1342,1342,1342,1342,0
20230906,155600,30629967,1342,1342,1342,1342,0
20230906,155500,30629967,1342,1342,1342,1342,0
20230906,155400,30629967,1342,1342,1342,1342,0
20230906,155300,30629967,1342,1342,1342,1342,0
20230906,155200,30629967,1342,1342,1342,1342,0
20230906,155100,30629967,1342,1342,1342,1342,0
20230906,155000,30629967,1342,1342,1342,1342,0
20230906,154900,30629967,1342,1342,1342,1342,0
20230906,154800,30629967,1342,1342,1342,1342,0
20230906,154700,30629967,1342,1342,1342,1342,0
20230906,154600,30629967,1342,1342,1342,1342,0
20230906,154500,30629967,1342,1342,1342,1342,0
20230906,154400,30629967,1342,1342,1342,1342,0
20230906,154300,30629967,1342,1342,1342,1342,0
20230906,154200,30629967,1342,1342,1342,1342,0
20230906,154100,30629967,1342,1342,1342,1342,0
20230906,154000,30629967,1342,1342,1342,1342,237
20230906,153900,30629967,1342,1342,1342,1342,0
20230906,153800,30629967,1342,1342,1342,1342,0
20230906,153700,30629967,1342,1342,1342,1342,0
20230906,153600,30629967,1342,1342,1342,1342,0
20230906,153500,30629967,1342,1342,1342,1342,0
20230906,153400,30629967,1342,1342,1342,1342,0
20230906,153300,30629967,1342,1342,1342,1342,0
20230906,153200,30629967,1342,1342,1342,1342,0
20230906,153100,30629967,1342,1342,1342,1342,0
20230906,153000,30629967,1342,1342,1342,1342,237
20230906,152900,30311913,1342,1342,1342,1342,0
20230906,152800,30311913,1342,1342,1342,1342,0
20230906,152700,30311913,1342,1342,1342,1342,0
20230906,152600,30311913,1342,1342,1342,1342,0
20230906,152500,30311913,1342,1342,1342,1342,0
20230906,152400,30311913,1342,1342,1342,1342,0
20230906,152300,30311913,1342,1342,1342,1342,0
20230906,152200,30311913,1342,1342,1342,1342,0
20230906,152100,30311913,1342,1342,1342,1342,0
20230906,152000,30311913,1342,1342,1342,1342,0
20230906,151900,30311913,1342,1328,1342,1327,5
20230906,151800,30305262,1343,1336,1343,1336,371
20230906,151700,29809162,1336,1336,1336,1336,0
20230906,151600,29809162,1336,1336,1336,1336,0
20230906,151500,29809162,1336,1336,1336,1336,0
20230906,151400,29809162,1336,1336,1336,1336,0
20230906,151300,29809162,1336,1336,1336,1336,0
20230906,151200,29809162,1336,1336,1336,1336,0
20230906,151100,29809162,1336,1336,1336,1336,0
20230906,151000,29809162,1336,1336,1336,1336,0
20230906,150900,29809162,1336,1336,1336,1336,31
20230906,150800,29767746,1337,1337,1337,1337,1
20230906,150700,29766409,1324,1327,1327,1324,359
20230906,150600,29291079,1342,1342,1342,1342,0
20230906,150500,29291079,1342,1342,1342,1342,0
20230906,150400,29291079,1342,1342,1342,1342,0
20230906,150300,29291079,1342,1342,1342,1342,0
20230906,150200,29291079,1342,1342,1342,1342,0
20230906,150100,29291079,1342,1342,1342,1342,0
20230906,150000,29291079,1342,1328,1342,1328,311
20230906,145900,28877977,1328,1328,1328,1328,0
20230906,145800,28877977,1328,1328,1328,1328,0
20230906,145700,28877977,1328,1329,1329,1328,199
20230906,145600,28613634,1335,1335,1335,1335,0
20230906,145500,28613634,1335,1335,1335,1335,0
20230906,145400,28613634,1335,1335,1335,1335,0
20230906,145300,28613634,1335,1335,1335,1335,10
20230906,145200,28600284,1340,1340,1340,1340,0
20230906,145100,28600284,1340,1340,1340,1340,0
20230906,145000,28600284,1340,1340,1340,1340,0
20230906,144900,28600284,1340,1340,1340,1340,0
20230906,144800,28600284,1340,1340,1340,1340,0
20230906,144700,28600284,1340,1340,1340,1340,0
20230906,144600,28600284,1340,1340,1340,1340,0
20230906,144500,28600284,1340,1340,1340,1340,0
20230906,144400,28600284,1340,1340,1340,1340,0
20230906,144300,28600284,1340,1340,1340,1340,0
20230906,144200,28600284,1340,1340,1340,1340,0
20230906,144100,28600284,1340,1340,1340,1340,0
20230906,144000,28600284,1340,1340,1340,1340,1
20230906,143900,28598944,1330,1330,1330,1330,0
20230906,143800,28598944,1330,1330,1330,1330,374
20230906,143700,28101524,1345,1345,1345,1345,0
20230906,143600,28101524,1345,1345,1345,1345,0
20230906,143500,28101524,1345,1345,1345,1345,0
20230906,143400,28101524,1345,1345,1345,1345,0
20230906,143300,28101524,1345,1345,1345,1345,0
20230906,143200,28101524,1345,1345,1345,1345,0
20230906,143100,28101524,1345,1345,1345,1345,0
20230906,143000,28101524,1345,1345,1345,1345,0
20230906,142900,28101524,1345,1345,1345,1345,0
20230906,142800,28101524,1345,1345,1345,1345,1
20230906,142700,28100179,1323,1323,1323,1323,0
20230906,142600,28100179,1323,1346,1346,1323,112
20230906,142500,27951958,1345,1345,1345,1345,0
20230906,142400,27951958,1345,1345,1345,1345,0
20230906,142300,27951958,1345,1346,1346,1345,400
20230906,142200,27413957,1344,1344,1344,1344,0
20230906,142100,27413957,1344,1344,1344,1344,0
20230906,142000,27413957,1344,1344,1344,1344,0
20230906,141900,27413957,1344,1344,1344,1344,264
20230906,141800,27059141,1348,1348,1348,1348,0
20230906,141700,27059141,1348,1348,1348,1348,0
20230906,141600,27059141,1348,1348,1348,1348,0
20230906,141500,27059141,1348,1348,1348,1348,0
20230906,141400,27059141,1348,1345,1348,1345,50
20230906,141300,26991858,1348,1346,1348,1346,1080
20230906,141200,25536498,1349,1340,1349,1317,3550
20230906,141100,20837660,1350,1350,1350,1350,0
20230906,141000,20837660,1350,1350,1350,1350,0
20230906,140900,20837660,1350,1350,1350,1350,0
20230906,140800,20837660,1350,1350,1350,1350,0
20230906,140700,20837660,1350,1350,1350,1350,0
20230906,140600,20837660,1350,1350,1350,1350,0
20230906,140500,20837660,1350,1350,1350,1350,0
20230906,140400,20837660,1350,1350,1350,1350,0
20230906,140300,20837660,1350,1350,1350,1350,100
20230906,140200,20702660,1350,1350,1350,1350,0
20230906,140100,20702660,1350,1350,1350,1350,0
20230906,140000,20702660,1350,1350,1350,1350,0
20230906,135900,20702660,1350,1350,1350,1350,0
20230906,135800,20702660,1350,1350,1350,1350,0
20230906,135700,20702660,1350,1350,1350,1350,0
20230906,135600,20702660,1350,1350,1350,1350,0
20230906,135500,20702660,1350,1350,1350,1350,0
20230906,135400,20702660,1350,1350,1350,1350,0
20230906,135300,20702660,1350,1349,1350,1349,10
20230906,135200,20689163,1350,1350,1350,1350,0
20230906,135100,20689163,1350,1350,1350,1350,0
20230906,135000,20689163,1350,1350,1350,1350,0
20230906,134900,20689163,1350,1350,1350,1350,0
20230906,134800,20689163,1350,1350,1350,1350,0
20230906,134700,20689163,1350,1350,1350,1350,0
20230906,134600,20689163,1350,1350,1350,1350,0
20230906,134500,20689163,1350,1350,1350,1350,0
20230906,134400,20689163,1350,1350,1350,1350,0
20230906,134300,20689163,1350,1350,1350,1350,0
20230906,134200,20689163,1350,1350,1350,1350,0
20230906,134100,20689163,1350,1350,1350,1350,0
20230906,134000,20689163,1350,1350,1350,1350,0
20230906,133900,20689163,1350,1350,1350,1350,0
20230906,133800,20689163,1350,1350,1350,1350,0
20230906,133700,20689163,1350,1350,1350,1350,0
20230906,133600,20689163,1350,1350,1350,1350,0
20230906,133500,20689163,1350,1350,1350,1350,0
20230906,133400,20689163,1350,1350,1350,1350,0
20230906,133300,20689163,1350,1350,1350,1350,0
20230906,133200,20689163,1350,1350,1350,1350,0
20230906,133100,20689163,1350,1347,1350,1347,52
20230906,133000,20619092,1350,1350,1350,1350,0
20230906,132900,20619092,1350,1350,1350,1350,0
20230906,132800,20619092,1350,1350,1350,1350,0
20230906,132700,20619092,1350,1350,1350,1350,0
20230906,132600,20619092,1350,1350,1350,1350,0
20230906,132500,20619092,1350,1348,1350,1348,1200
20230906,132400,18999095,1350,1350,1350,1350,0
20230906,132300,18999095,1350,1350,1350,1350,0
20230906,132200,18999095,1350,1350,1350,1350,0
20230906,132100,18999095,1350,1350,1350,1350,0
20230906,132000,18999095,1350,1350,1350,1350,0
20230906,131900,18999095,1350,1350,1350,1350,0
20230906,131800,18999095,1350,1350,1350,1350,0
20230906,131700,18999095,1350,1350,1350,1350,0
20230906,131600,18999095,1350,1350,1350,1350,0
20230906,131500,18999095,1350,1350,1350,1350,0
20230906,131400,18999095,1350,1350,1350,1350,0
20230906,131300,18999095,1350,1350,1350,1350,0
20230906,131200,18999095,1350,1350,1350,1350,0
20230906,131100,18999095,1350,1349,1350,1349,50
20230906,131000,18931642,1338,1349,1349,1338,3
20230906,130900,18927606,1350,1350,1350,1350,0
20230906,130800,18927606,1350,1350,1350,1350,0
20230906,130700,18927606,1350,1350,1350,1350,0
20230906,130600,18927606,1350,1350,1350,1350,0
20230906,130500,18927606,1350,1350,1350,1350,0
20230906,130400,18927606,1350,1350,1350,1350,0
20230906,130300,18927606,1350,1347,1350,1346,1355
20230906,130200,17098712,1348,1347,1349,1347,122
20230906,130100,16934297,1337,1337,1337,1337,0
20230906,130000,16934297,1337,1337,1337,1337,80
20230906,125900,16827337,1348,1348,1348,1348,0
20230906,125800,16827337,1348,1348,1348,1348,0
20230906,125700,16827337,1348,1348,1348,1348,0
20230906,125600,16827337,1348,1348,1348,1348,0
20230906,125500,16827337,1348,1348,1348,1348,0
20230906,125400,16827337,1348,1348,1348,1348,0
20230906,125300,16827337,1348,1348,1348,1348,0
20230906,125200,16827337,1348,1348,1348,1348,0
20230906,125100,16827337,1348,1348,1348,1348,1
20230906,125000,16825989,1350,1349,1350,1349,3
20230906,124900,16821941,1350,1346,1350,1346,470
20230906,124800,16188108,1346,1346,1346,1346,0
20230906,124700,16188108,1346,1346,1346,1346,0
20230906,124600,16188108,1346,1346,1346,1346,0
20230906,124500,16188108,1346,1346,1346,1346,0
20230906,124400,16188108,1346,1346,1346,1346,0
20230906,124300,16188108,1346,1346,1346,1346,0
20230906,124200,16188108,1346,1346,1346,1346,0
20230906,124100,16188108,1346,1346,1346,1346,0
20230906,124000,16188108,1346,1346,1346,1346,0
20230906,123900,16188108,1346,1346,1346,1346,0
20230906,123800,16188108,1346,1346,1346,1346,3
20230906,123700,16184070,1346,1346,1346,1346,0
20230906,123600,16184070,1346,1346,1346,1346,0
20230906,123500,16184070,1346,1346,1346,1346,0
20230906,123400,16184070,1346,1346,1346,1346,0
20230906,123300,16184070,1346,1346,1346,1346,0
20230906,123200,16184070,1346,1346,1346,1346,0
20230906,123100,16184070,1346,1346,1346,1346,0
20230906,123000,16184070,1346,1346,1346,1346,7
20230906,122900,16174648,1346,1348,1349,1337,732
20230906,122800,15187442,1349,1349,1349,1349,0
20230906,122700,15187442,1349,1349,1349,1349,0
20230906,122600,15187442,1349,1349,1349,1349,0
20230906,122500,15187442,1349,1349,1349,1349,0
20230906,122400,15187442,1349,1349,1349,1349,0
20230906,122300,15187442,1349,1349,1349,1349,0
20230906,122200,15187442,1349,1349,1349,1349,0
20230906,122100,15187442,1349,1349,1349,1349,0
20230906,122000,15187442,1349,1349,1349,1349,0
20230906,121900,15187442,1349,1349,1349,1349,0
20230906,121800,15187442,1349,1349,1349,1349,0
20230906,121700,15187442,1349,1349,1349,1349,0
20230906,121600,15187442,1349,1349,1349,1349,0
20230906,121500,15187442,1349,1347,1349,1347,2
20230906,121400,15184746,1346,1346,1346,1346,2559
20230906,121300,11740332,1346,1345,1346,1345,67
20230906,121200,11650151,1346,1346,1346,1346,45
20230906,121100,11589581,1346,1346,1346,1346,0
20230906,121000,11589581,1346,1346,1346,1346,0
20230906,120900,11589581,1346,1346,1346,1346,0
20230906,120800,11589581,1346,1346,1346,1346,0
20230906,120700,11589581,1346,1346,1346,1346,0
20230906,120600,11589581,1346,1337,1346,1336,45
20230906,120500,11529431,1347,1344,1347,1344,138
20230906,120400,11343822,1344,1335,1344,1335,216
20230906,120300,11055201,1335,1333,1335,1333,368
20230906,120200,10563945,1331,1331,1331,1331,85
20230906,120100,10450810,1330,1330,1330,1330,374
20230906,120000,9953390,1331,1331,1331,1331,0
20230906,115900,9953390,1331,1331,1331,1331,0
20230906,115800,9953390,1331,1330,1331,1330,5
20230906,115700,9946736,1333,1332,1333,1332,5
20230906,115600,9940072,1333,1333,1333,1333,46
20230906,115500,9878754,1333,1333,1333,1333,0
20230906,115400,9878754,1333,1333,1333,1333,0
20230906,115300,9878754,1333,1333,1333,1333,0
20230906,115200,9878754,1333,1333,1333,1333,0
20230906,115100,9878754,1333,1333,1333,1333,0
20230906,115000,9878754,1333,1333,1333,1333,0
20230906,114900,9878754,1333,1333,1333,1333,0
20230906,114800,9878754,1333,1333,1333,1333,0
20230906,114700,9878754,1333,1333,1333,1333,0
20230906,114600,9878754,1333,1333,1333,1333,0
20230906,114500,9878754,1333,1333,1333,1333,0
20230906,114400,9878754,1333,1333,1333,1333,1
20230906,114300,9877421,1322,1332,1332,1322,500
20230906,114200,9216342,1334,1334,1334,1334,0
20230906,114100,9216342,1334,1334,1334,1334,0
20230906,114000,9216342,1334,1334,1334,1334,0
20230906,113900,9216342,1334,1334,1334,1334,0
20230906,113800,9216342,1334,1334,1334,1334,0
20230906,113700,9216342,1334,1334,1334,1334,1
20230906,113600,9215008,1332,1332,1332,1332,1
20230906,113500,9213676,1327,1327,1327,1327,1
20230906,113400,9212349,1333,1333,1333,1333,0
20230906,113300,9212349,1333,1333,1333,1333,0
20230906,113200,9212349,1333,1333,1333,1333,0
20230906,113100,9212349,1333,1333,1333,1333,10
20230906,113000,9199019,1333,1332,1333,1332,21
20230906,112900,9171037,1333,1333,1333,1333,0
20230906,112800,9171037,1333,1333,1333,1333,0
20230906,112700,9171037,1333,1333,1333,1333,0
20230906,112600,9171037,1333,1333,1333,1333,10
20230906,112500,9157707,1334,1332,1334,1332,20
20230906,112400,9131050,1333,1333,1333,1333,0
20230906,112300,9131050,1333,1333,1333,1333,0
20230906,112200,9131050,1333,1333,1333,1333,0
20230906,112100,9131050,1333,1332,1333,1332,22
20230906,112000,9101725,1334,1334,1334,1333,3
20230906,111900,9097724,1333,1331,1333,1331,38
20230906,111800,9047092,1331,1332,1332,1331,11
20230906,111700,9032441,1333,1333,1333,1333,19
20230906,111600,9007114,1333,1333,1333,1333,0
20230906,111500,9007114,1333,1333,1333,1333,0
20230906,111400,9007114,1333,1333,1333,1333,0
20230906,111300,9007114,1333,1333,1333,1333,0
20230906,111200,9007114,1333,1333,1333,1333,0
20230906,111100,9007114,1333,1333,1333,1333,0
20230906,111000,9007114,1333,1333,1333,1333,0
20230906,110900,9007114,1333,1333,1333,1333,0
20230906,110800,9007114,1333,1333,1333,1333,1
20230906,110700,9005781,1333,1333,1333,1333,0
20230906,110600,9005781,1333,1333,1333,1333,0
20230906,110500,9005781,1333,1333,1333,1333,0
20230906,110400,9005781,1333,1333,1333,1333,0
20230906,110300,9005781,1333,1333,1333,1333,0
20230906,110200,9005781,1333,1333,1333,1333,0
20230906,110100,9005781,1333,1333,1333,1333,0
20230906,110000,9005781,1333,1333,1333,1333,0
20230906,105900,9005781,1333,1333,1333,1333,1
20230906,105800,9004448,1335,1335,1335,1335,0
20230906,105700,9004448,1335,1335,1335,1335,0
20230906,105600,9004448,1335,1335,1335,1335,0
20230906,105500,9004448,1335,1335,1335,1335,0
20230906,105400,9004448,1335,1335,1335,1335,4
20230906,105300,8999108,1335,1335,1335,1335,2
20230906,105200,8996438,1335,1335,1335,1335,2
20230906,105100,8993768,1336,1336,1336,1336,0
20230906,105000,8993768,1336,1336,1336,1336,0
20230906,104900,8993768,1336,1336,1336,1336,0
20230906,104800,8993768,1336,1336,1336,1336,0
20230906,104700,8993768,1336,1325,1336,1325,71
20230906,104600,8899682,1325,1336,1336,1325,13
20230906,104500,8882424,1336,1336,1336,1336,0
20230906,104400,8882424,1336,1336,1336,1336,0
20230906,104300,8882424,1336,1336,1336,1336,0
20230906,104200,8882424,1336,1336,1336,1336,0
20230906,104100,8882424,1336,1336,1336,1336,0
20230906,104000,8882424,1336,1336,1336,1336,0
20230906,103900,8882424,1336,1336,1336,1336,0
20230906,103800,8882424,1336,1334,1336,1334,10
20230906,103700,8869066,1325,1325,1325,1325,0
20230906,103600,8869066,1325,1325,1325,1325,297
20230906,103500,8475541,1334,1334,1334,1334,0
20230906,103400,8475541,1334,1334,1334,1334,0
20230906,103300,8475541,1334,1333,1334,1333,7
20230906,103200,8466207,1336,1336,1336,1336,0
20230906,103100,8466207,1336,1336,1336,1336,0
20230906,103000,8466207,1336,1336,1336,1336,0
20230906,102900,8466207,1336,1336,1336,1336,0
20230906,102800,8466207,1336,1336,1336,1336,0
20230906,102700,8466207,1336,1336,1336,1336,10
20230906,102600,8452847,1320,1320,1320,1320,0
20230906,102500,8452847,1320,1335,1335,1320,310
20230906,102400,8043415,1335,1335,1335,1335,325
20230906,102300,7609540,1335,1335,1335,1335,1
20230906,102200,7608205,1321,1326,1326,1321,1000
20230906,102100,6285899,1336,1336,1336,1336,0
20230906,102000,6285899,1336,1336,1336,1336,0
20230906,101900,6285899,1336,1335,1336,1335,2
20230906,101800,6283228,1336,1336,1336,1336,0
20230906,101700,6283228,1336,1336,1336,1336,0
20230906,101600,6283228,1336,1336,1336,1336,0
20230906,101500,6283228,1336,1336,1336,1336,0
20230906,101400,6283228,1336,1336,1336,1336,0
20230906,101300,6283228,1336,1336,1336,1336,0
20230906,101200,6283228,1336,1336,1336,1336,0
20230906,101100,6283228,1336,1336,1336,1336,0
20230906,101000,6283228,1336,1336,1336,1336,0
20230906,100900,6283228,1336,1336,1336,1336,0
20230906,100800,6283228,1336,1336,1336,1336,0
20230906,100700,6283228,1336,1336,1336,1336,0
20230906,100600,6283228,1336,1336,1336,1336,0
20230906,100500,6283228,1336,1336,1336,1336,0
20230906,100400,6283228,1336,1336,1336,1336,0
20230906,100300,6283228,1336,1336,1336,1336,0
20230906,100200,6283228,1336,1336,1336,1336,0
20230906,100100,6283228,1336,1336,1336,1336,0
20230906,100000,6283228,1336,1336,1336,1336,0
20230906,095900,6283228,1336,1336,1336,1336,0
20230906,095800,6283228,1336,1336,1336,1336,0
20230906,095700,6283228,1336,1336,1336,1336,10
20230906,095600,6269868,1336,1336,1336,1336,0
20230906,095500,6269868,1336,1336,1336,1336,20
20230906,095400,6243148,1338,1338,1338,1338,0
20230906,095300,6243148,1338,1338,1338,1338,0
20230906,095200,6243148,1338,1338,1338,1338,0
20230906,095100,6243148,1338,1338,1338,1338,1
20230906,095000,6241810,1338,1338,1338,1338,0
20230906,094900,6241810,1338,1324,1338,1324,2
20230906,094800,6239148,1338,1338,1338,1338,0
20230906,094700,6239148,1338,1324,1338,1324,3
20230906,094600,6235162,1346,1346,1346,1346,0
20230906,094500,6235162,1346,1346,1346,1346,0
20230906,094400,6235162,1346,1346,1346,1346,0
20230906,094300,6235162,1346,1346,1346,1346,0
20230906,094200,6235162,1346,1346,1346,1346,0
20230906,094100,6235162,1346,1346,1346,1346,0
20230906,094000,6235162,1346,1340,1346,1321,1969
20230906,093900,3620866,1349,1349,1349,1349,0
20230906,093800,3620866,1349,1349,1349,1349,0
20230906,093700,3620866,1349,1349,1349,1349,0
20230906,093600,3620866,1349,1349,1349,1349,0
20230906,093500,3620866,1349,1349,1349,1349,0
20230906,093400,3620866,1349,1349,1349,1349,0
20230906,093300,3620866,1349,1349,1349,1349,0
20230906,093200,3620866,1349,1348,1349,1348,10
20230906,093100,3607377,1349,1349,1349,1349,0
20230906,093000,3607377,1349,1349,1349,1349,0
20230906,092900,3607377,1349,1349,1349,1349,0
20230906,092800,3607377,1349,1349,1349,1349,0
20230906,092700,3607377,1349,1349,1349,1349,0
20230906,092600,3607377,1349,1349,1349,1349,0
20230906,092500,3607377,1349,1348,1349,1348,50
20230906,092400,3539962,1348,1348,1348,1348,1
20230906,092300,3538614,1331,1331,1331,1331,0
20230906,092200,3538614,1331,1331,1331,1331,991
20230906,092100,2219593,1331,1331,1331,1331,20
20230906,092000,2192973,1331,1331,1331,1331,0
20230906,091900,2192973,1331,1331,1331,1331,207
20230906,091800,1917456,1331,1331,1331,1331,0
20230906,091700,1917456,1331,1331,1331,1331,0
20230906,091600,1917456,1331,1331,1331,1331,0
20230906,091500,1917456,1331,1331,1331,1331,0
20230906,091400,1917456,1331,1331,1331,1331,0
20230906,091300,1917456,1331,1330,1331,1330,96
20230906,091200,1789775,1330,1330,1330,1330,0
20230906,091100,1789775,1330,1330,1330,1330,0
20230906,091000,1789775,1330,1330,1330,1330,0
20230906,090900,1789775,1330,1330,1330,1330,0
20230906,090800,1789775,1330,1330,1330,1330,3
20230906,090700,1785785,1331,1331,1331,1331,0
20230906,090600,1785785,1331,1331,1331,1331,0
20230906,090500,1785785,1331,1331,1331,1331,315
20230906,090400,1366520,1353,1353,1353,1353,0
20230906,090300,1366520,1353,1353,1353,1353,0
20230906,090200,1366520,1353,1353,1353,1353,0
20230906,090100,1366520,1353,1353,1353,1353,1000
20230906,090000,13520,1352,1352,1352,1352,10