KissMeData/084680/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,193600,150469943,1375,1375,1375,1375,4257
20230914,193500,150469943,1375,1375,1375,1375,0
20230914,193400,150469943,1375,1375,1375,1375,0
20230914,193300,150469943,1375,1375,1375,1375,0
20230914,193200,150469943,1375,1375,1375,1375,0
20230914,193100,150469943,1375,1375,1375,1375,0
20230914,193000,150469943,1375,1375,1375,1375,0
20230914,192900,150469943,1375,1375,1375,1375,0
20230914,192800,150469943,1375,1375,1375,1375,0
20230914,192700,150469943,1375,1375,1375,1375,0
20230914,192600,150469943,1375,1375,1375,1375,0
20230914,192500,150469943,1375,1375,1375,1375,0
20230914,192400,150469943,1375,1375,1375,1375,0
20230914,192300,150469943,1375,1375,1375,1375,0
20230914,192200,150469943,1375,1375,1375,1375,0
20230914,192100,150469943,1375,1375,1375,1375,0
20230914,192000,150469943,1375,1375,1375,1375,0
20230914,191900,150469943,1375,1375,1375,1375,0
20230914,191800,150469943,1375,1375,1375,1375,0
20230914,191700,150469943,1375,1375,1375,1375,0
20230914,191600,150469943,1375,1375,1375,1375,0
20230914,191500,150469943,1375,1375,1375,1375,0
20230914,191400,150469943,1375,1375,1375,1375,0
20230914,191300,150469943,1375,1375,1375,1375,0
20230914,191200,150469943,1375,1375,1375,1375,0
20230914,191100,150469943,1375,1375,1375,1375,0
20230914,191000,150469943,1375,1375,1375,1375,0
20230914,190900,150469943,1375,1375,1375,1375,0
20230914,190800,150469943,1375,1375,1375,1375,0
20230914,190700,150469943,1375,1375,1375,1375,0
20230914,190600,150469943,1375,1375,1375,1375,4257
20230914,190500,150469943,1375,1375,1375,1375,0
20230914,190400,150469943,1375,1375,1375,1375,0
20230914,190300,150469943,1375,1375,1375,1375,0
20230914,190200,150469943,1375,1375,1375,1375,0
20230914,190100,150469943,1375,1375,1375,1375,0
20230914,190000,150469943,1375,1375,1375,1375,0
20230914,185900,150469943,1375,1375,1375,1375,0
20230914,185800,150469943,1375,1375,1375,1375,0
20230914,185700,150469943,1375,1375,1375,1375,0
20230914,185600,150469943,1375,1375,1375,1375,0
20230914,185500,150469943,1375,1375,1375,1375,0
20230914,185400,150469943,1375,1375,1375,1375,0
20230914,185300,150469943,1375,1375,1375,1375,0
20230914,185200,150469943,1375,1375,1375,1375,0
20230914,185100,150469943,1375,1375,1375,1375,0
20230914,185000,150469943,1375,1375,1375,1375,0
20230914,184900,150469943,1375,1375,1375,1375,0
20230914,184800,150469943,1375,1375,1375,1375,0
20230914,184700,150469943,1375,1375,1375,1375,0
20230914,184600,150469943,1375,1375,1375,1375,0
20230914,184500,150469943,1375,1375,1375,1375,0
20230914,184400,150469943,1375,1375,1375,1375,0
20230914,184300,150469943,1375,1375,1375,1375,0
20230914,184200,150469943,1375,1375,1375,1375,0
20230914,184100,150469943,1375,1375,1375,1375,0
20230914,184000,150469943,1375,1375,1375,1375,0
20230914,183900,150469943,1375,1375,1375,1375,0
20230914,183800,150469943,1375,1375,1375,1375,0
20230914,183700,150469943,1375,1375,1375,1375,0
20230914,183600,150469943,1375,1375,1375,1375,4257
20230914,183500,150469943,1375,1375,1375,1375,0
20230914,183400,150469943,1375,1375,1375,1375,0
20230914,183300,150469943,1375,1375,1375,1375,0
20230914,183200,150469943,1375,1375,1375,1375,0
20230914,183100,150469943,1375,1375,1375,1375,0
20230914,183000,150469943,1375,1375,1375,1375,0
20230914,182900,150469943,1375,1375,1375,1375,0
20230914,182800,150469943,1375,1375,1375,1375,0
20230914,182700,150469943,1375,1375,1375,1375,0
20230914,182600,150469943,1375,1375,1375,1375,0
20230914,182500,150469943,1375,1375,1375,1375,0
20230914,182400,150469943,1375,1375,1375,1375,0
20230914,182300,150469943,1375,1375,1375,1375,0
20230914,182200,150469943,1375,1375,1375,1375,0
20230914,182100,150469943,1375,1375,1375,1375,0
20230914,182000,150469943,1375,1375,1375,1375,0
20230914,181900,150469943,1375,1375,1375,1375,0
20230914,181800,150469943,1375,1375,1375,1375,0
20230914,181700,150469943,1375,1375,1375,1375,0
20230914,181600,150469943,1375,1375,1375,1375,0
20230914,181500,150469943,1375,1375,1375,1375,0
20230914,181400,150469943,1375,1375,1375,1375,0
20230914,181300,150469943,1375,1375,1375,1375,0
20230914,181200,150469943,1375,1375,1375,1375,0
20230914,181100,150469943,1375,1375,1375,1375,0
20230914,181000,150469943,1375,1375,1375,1375,0
20230914,180900,150469943,1375,1375,1375,1375,0
20230914,180800,150469943,1375,1375,1375,1375,0
20230914,180700,150469943,1375,1375,1375,1375,0
20230914,180600,150469943,1375,1375,1375,1375,4257
20230914,180500,150469943,1375,1375,1375,1375,0
20230914,180400,150469943,1375,1375,1375,1375,0
20230914,180300,150469943,1375,1375,1375,1375,0
20230914,180200,150469943,1375,1375,1375,1375,0
20230914,180100,150469943,1375,1375,1375,1375,0
20230914,180000,150469943,1375,1375,1375,1375,0
20230914,175900,150469943,1375,1375,1375,1375,0
20230914,175800,150469943,1375,1375,1375,1375,0
20230914,175700,150469943,1375,1375,1375,1375,0
20230914,175600,150469943,1375,1375,1375,1375,0
20230914,175500,150469943,1375,1375,1375,1375,0
20230914,175400,150469943,1375,1375,1375,1375,0
20230914,175300,150469943,1375,1375,1375,1375,0
20230914,175200,150469943,1375,1375,1375,1375,0
20230914,175100,150469943,1375,1375,1375,1375,0
20230914,175000,150469943,1375,1375,1375,1375,0
20230914,174900,150469943,1375,1375,1375,1375,0
20230914,174800,150469943,1375,1375,1375,1375,0
20230914,174700,150469943,1375,1375,1375,1375,0
20230914,174600,150469943,1375,1375,1375,1375,0
20230914,174500,150469943,1375,1375,1375,1375,0
20230914,174400,150469943,1375,1375,1375,1375,0
20230914,174300,150469943,1375,1375,1375,1375,0
20230914,174200,150469943,1375,1375,1375,1375,0
20230914,174100,150469943,1375,1375,1375,1375,0
20230914,174000,150469943,1375,1375,1375,1375,0
20230914,173900,150469943,1375,1375,1375,1375,0
20230914,173800,150469943,1375,1375,1375,1375,0
20230914,173700,150469943,1375,1375,1375,1375,0
20230914,173600,150469943,1375,1375,1375,1375,4257
20230914,173500,150469943,1375,1375,1375,1375,0
20230914,173400,150469943,1375,1375,1375,1375,0
20230914,173300,150469943,1375,1375,1375,1375,0
20230914,173200,150469943,1375,1375,1375,1375,0
20230914,173100,150469943,1375,1375,1375,1375,0
20230914,173000,150469943,1375,1375,1375,1375,0
20230914,172900,150469943,1375,1375,1375,1375,0
20230914,172800,150469943,1375,1375,1375,1375,0
20230914,172700,150469943,1375,1375,1375,1375,0
20230914,172600,150469943,1375,1375,1375,1375,0
20230914,172500,150469943,1375,1375,1375,1375,0
20230914,172400,150469943,1375,1375,1375,1375,0
20230914,172300,150469943,1375,1375,1375,1375,0
20230914,172200,150469943,1375,1375,1375,1375,0
20230914,172100,150469943,1375,1375,1375,1375,0
20230914,172000,150469943,1375,1375,1375,1375,0
20230914,171900,150469943,1375,1375,1375,1375,0
20230914,171800,150469943,1375,1375,1375,1375,0
20230914,171700,150469943,1375,1375,1375,1375,0
20230914,171600,150469943,1375,1375,1375,1375,0
20230914,171500,150469943,1375,1375,1375,1375,0
20230914,171400,150469943,1375,1375,1375,1375,0
20230914,171300,150469943,1375,1375,1375,1375,0
20230914,171200,150469943,1375,1375,1375,1375,0
20230914,171100,150469943,1375,1375,1375,1375,0
20230914,171000,150469943,1375,1375,1375,1375,0
20230914,170900,150469943,1375,1375,1375,1375,0
20230914,170800,150469943,1375,1375,1375,1375,0
20230914,170700,150469943,1375,1375,1375,1375,0
20230914,170600,150469943,1375,1375,1375,1375,4257
20230914,170500,150469943,1375,1375,1375,1375,0
20230914,170400,150469943,1375,1375,1375,1375,0
20230914,170300,150469943,1375,1375,1375,1375,0
20230914,170200,150469943,1375,1375,1375,1375,0
20230914,170100,150469943,1375,1375,1375,1375,0
20230914,170000,150469943,1375,1375,1375,1375,0
20230914,165900,150469943,1375,1375,1375,1375,0
20230914,165800,150469943,1375,1375,1375,1375,0
20230914,165700,150469943,1375,1375,1375,1375,0
20230914,165600,150469943,1375,1375,1375,1375,0
20230914,165500,150469943,1375,1375,1375,1375,0
20230914,165400,150469943,1375,1375,1375,1375,0
20230914,165300,150469943,1375,1375,1375,1375,0
20230914,165200,150469943,1375,1375,1375,1375,0
20230914,165100,150469943,1375,1375,1375,1375,0
20230914,165000,150469943,1375,1375,1375,1375,0
20230914,164900,150469943,1375,1375,1375,1375,0
20230914,164800,150469943,1375,1375,1375,1375,0
20230914,164700,150469943,1375,1375,1375,1375,0
20230914,164600,150469943,1375,1375,1375,1375,0
20230914,164500,150469943,1375,1375,1375,1375,0
20230914,164400,150469943,1375,1375,1375,1375,0
20230914,164300,150469943,1375,1375,1375,1375,0
20230914,164200,150469943,1375,1375,1375,1375,0
20230914,164100,150469943,1375,1375,1375,1375,0
20230914,164000,150469943,1375,1375,1375,1375,0
20230914,163900,150469943,1375,1375,1375,1375,0
20230914,163800,150469943,1375,1375,1375,1375,0
20230914,163700,150469943,1375,1375,1375,1375,0
20230914,163600,150469943,1375,1375,1375,1375,4257
20230914,163500,150469943,1375,1375,1375,1375,0
20230914,163400,150469943,1375,1375,1375,1375,0
20230914,163300,150469943,1375,1375,1375,1375,0
20230914,163200,150469943,1375,1375,1375,1375,0
20230914,163100,150469943,1375,1375,1375,1375,0
20230914,163000,150469943,1375,1375,1375,1375,0
20230914,162900,150469943,1375,1375,1375,1375,0
20230914,162800,150469943,1375,1375,1375,1375,0
20230914,162700,150469943,1375,1375,1375,1375,0
20230914,162600,150469943,1375,1375,1375,1375,0
20230914,162500,150469943,1375,1375,1375,1375,0
20230914,162400,150469943,1375,1375,1375,1375,0
20230914,162300,150469943,1375,1375,1375,1375,0
20230914,162200,150469943,1375,1375,1375,1375,0
20230914,162100,150469943,1375,1375,1375,1375,0
20230914,162000,150469943,1375,1375,1375,1375,0
20230914,161900,150469943,1375,1375,1375,1375,0
20230914,161800,150469943,1375,1375,1375,1375,0
20230914,161700,150469943,1375,1375,1375,1375,0
20230914,161600,150469943,1375,1375,1375,1375,0
20230914,161500,150469943,1375,1375,1375,1375,0
20230914,161400,150469943,1375,1375,1375,1375,0
20230914,161300,150469943,1375,1375,1375,1375,0
20230914,161200,150469943,1375,1375,1375,1375,0
20230914,161100,150469943,1375,1375,1375,1375,0
20230914,161000,150469943,1375,1375,1375,1375,0
20230914,160900,150469943,1375,1375,1375,1375,0
20230914,160800,150469943,1375,1375,1375,1375,0
20230914,160700,150469943,1375,1375,1375,1375,0
20230914,160600,150469943,1375,1375,1375,1375,4257
20230914,160500,150469943,1375,1375,1375,1375,0
20230914,160400,150469943,1375,1375,1375,1375,0
20230914,160300,150469943,1375,1375,1375,1375,0
20230914,160200,150469943,1375,1375,1375,1375,0
20230914,160100,150469943,1375,1375,1375,1375,0
20230914,160000,150469943,1375,1375,1375,1375,0
20230914,155900,150469943,1375,1375,1375,1375,0
20230914,155800,150469943,1375,1375,1375,1375,0
20230914,155700,150469943,1375,1375,1375,1375,0
20230914,155600,150469943,1375,1375,1375,1375,0
20230914,155500,150469943,1375,1375,1375,1375,0
20230914,155400,150469943,1375,1375,1375,1375,0
20230914,155300,150469943,1375,1375,1375,1375,0
20230914,155200,150469943,1375,1375,1375,1375,0
20230914,155100,150469943,1375,1375,1375,1375,0
20230914,155000,150469943,1375,1375,1375,1375,0
20230914,154900,150469943,1375,1375,1375,1375,0
20230914,154800,150469943,1375,1375,1375,1375,0
20230914,154700,150469943,1375,1375,1375,1375,0
20230914,154600,150469943,1375,1375,1375,1375,0
20230914,154500,150469943,1375,1375,1375,1375,0
20230914,154400,150469943,1375,1375,1375,1375,0
20230914,154300,150469943,1375,1375,1375,1375,0
20230914,154200,150469943,1375,1375,1375,1375,0
20230914,154100,150469943,1375,1375,1375,1375,0
20230914,154000,150469943,1375,1375,1375,1375,0
20230914,153900,150469943,1375,1375,1375,1375,0
20230914,153800,150469943,1375,1375,1375,1375,0
20230914,153700,150469943,1375,1375,1375,1375,0
20230914,153600,150469943,1375,1375,1375,1375,4257
20230914,153500,150469943,1375,1375,1375,1375,0
20230914,153400,150469943,1375,1375,1375,1375,0
20230914,153300,150469943,1375,1375,1375,1375,0
20230914,153200,150469943,1375,1375,1375,1375,0
20230914,153100,150469943,1375,1375,1375,1375,0
20230914,153000,150469943,1375,1375,1375,1375,4257
20230914,152900,144616568,1372,1372,1372,1372,0
20230914,152800,144616568,1372,1372,1372,1372,0
20230914,152700,144616568,1372,1372,1372,1372,0
20230914,152600,144616568,1372,1372,1372,1372,0
20230914,152500,144616568,1372,1372,1372,1372,0
20230914,152400,144616568,1372,1372,1372,1372,0
20230914,152300,144616568,1372,1372,1372,1372,0
20230914,152200,144616568,1372,1372,1372,1372,0
20230914,152100,144616568,1372,1372,1372,1372,0
20230914,152000,144616568,1372,1372,1372,1372,0
20230914,151900,144616568,1372,1372,1372,1372,87
20230914,151800,144497204,1373,1373,1373,1373,31
20230914,151700,144454641,1372,1372,1373,1372,491
20230914,151600,143780980,1372,1375,1375,1372,1069
20230914,151500,142311272,1374,1374,1374,1374,8
20230914,151400,142300280,1372,1372,1372,1372,6
20230914,151300,142292048,1372,1372,1372,1372,111
20230914,151200,142139756,1372,1371,1372,1371,13
20230914,151100,142121923,1371,1372,1374,1371,1643
20230914,151000,139864785,1374,1374,1375,1374,106
20230914,150900,139719044,1374,1372,1375,1372,2055
20230914,150800,136894318,1374,1374,1374,1374,50
20230914,150700,136825618,1374,1372,1374,1372,1029
20230914,150600,135411913,1373,1371,1373,1371,149
20230914,150500,135207491,1372,1371,1372,1371,177
20230914,150400,134964815,1371,1371,1372,1371,13
20230914,150300,134946984,1371,1372,1372,1371,22
20230914,150200,134916805,1372,1372,1372,1372,109
20230914,150100,134767257,1372,1371,1372,1371,14
20230914,150000,134748055,1373,1373,1373,1371,89
20230914,145900,134626002,1371,1373,1373,1371,77
20230914,145800,134520419,1371,1372,1373,1371,2121
20230914,145700,131610615,1372,1372,1372,1372,2
20230914,145600,131607871,1372,1372,1372,1372,40
20230914,145500,131552991,1372,1372,1372,1372,39
20230914,145400,131499483,1372,1373,1373,1372,1032
20230914,145300,130083450,1373,1373,1373,1373,8
20230914,145200,130072466,1373,1373,1374,1373,213
20230914,145100,129779814,1373,1373,1373,1373,2
20230914,145000,129777068,1373,1373,1373,1373,78
20230914,144900,129669974,1372,1372,1372,1372,0
20230914,144800,129669974,1372,1372,1372,1372,1
20230914,144700,129668602,1372,1372,1372,1372,26
20230914,144600,129632930,1372,1372,1372,1372,25
20230914,144500,129598630,1373,1373,1373,1373,700
20230914,144400,128637530,1373,1373,1373,1373,0
20230914,144300,128637530,1373,1373,1373,1373,6
20230914,144200,128629292,1373,1372,1373,1372,159
20230914,144100,128411136,1371,1371,1371,1371,0
20230914,144000,128411136,1371,1371,1371,1371,0
20230914,143900,128411136,1371,1371,1371,1371,0
20230914,143800,128411136,1371,1371,1371,1371,0
20230914,143700,128411136,1371,1368,1371,1368,3353
20230914,143600,123818296,1369,1368,1369,1368,203
20230914,143500,123540589,1369,1369,1369,1369,1
20230914,143400,123539220,1368,1368,1368,1368,500
20230914,143300,122855220,1368,1368,1368,1368,0
20230914,143200,122855220,1368,1368,1368,1368,0
20230914,143100,122855220,1368,1368,1370,1368,3
20230914,143000,122851114,1368,1368,1370,1368,7
20230914,142900,122841532,1368,1367,1369,1367,404
20230914,142800,122288861,1367,1370,1370,1367,608
20230914,142700,121456141,1368,1368,1368,1368,103
20230914,142600,121315237,1368,1368,1368,1368,0
20230914,142500,121315237,1368,1368,1368,1368,1
20230914,142400,121313869,1368,1368,1368,1368,15
20230914,142300,121293349,1368,1368,1368,1368,15
20230914,142200,121272829,1368,1369,1369,1368,418
20230914,142100,120700602,1368,1368,1368,1368,12
20230914,142000,120684186,1369,1369,1369,1369,0
20230914,141900,120684186,1369,1368,1369,1368,15
20230914,141800,120663665,1368,1368,1368,1368,1
20230914,141700,120662297,1368,1368,1368,1368,23
20230914,141600,120630833,1368,1368,1368,1368,16
20230914,141500,120608945,1368,1368,1368,1368,1
20230914,141400,120607577,1368,1368,1368,1368,18
20230914,141300,120582953,1368,1368,1368,1368,20
20230914,141200,120555593,1368,1368,1368,1368,11
20230914,141100,120540545,1368,1368,1368,1368,112
20230914,141000,120387329,1368,1368,1368,1368,200
20230914,140900,120113729,1368,1369,1369,1368,32
20230914,140800,120069952,1368,1367,1368,1367,416
20230914,140700,119500912,1368,1369,1369,1367,1336
20230914,140600,117673225,1370,1370,1370,1370,0
20230914,140500,117673225,1370,1368,1370,1368,15
20230914,140400,117652699,1368,1368,1368,1368,12
20230914,140300,117636283,1368,1369,1369,1368,311
20230914,140200,117210536,1369,1368,1369,1368,11
20230914,140100,117195480,1369,1369,1369,1369,27
20230914,140000,117158517,1369,1368,1369,1368,53
20230914,135900,117086005,1368,1368,1368,1368,169
20230914,135800,116854813,1368,1368,1369,1368,315
20230914,135700,116423892,1368,1369,1369,1368,3788
20230914,135600,111238139,1369,1369,1369,1369,32
20230914,135500,111194331,1369,1369,1369,1369,20
20230914,135400,111166951,1369,1369,1369,1369,28
20230914,135300,111128619,1369,1369,1369,1369,20
20230914,135200,111101239,1369,1369,1369,1369,26
20230914,135100,111065645,1369,1369,1369,1369,6
20230914,135000,111057431,1369,1369,1369,1369,65
20230914,134900,110968446,1369,1369,1369,1369,100
20230914,134800,110831546,1369,1369,1369,1369,99
20230914,134700,110696015,1369,1369,1369,1369,137
20230914,134600,110508462,1369,1369,1369,1369,11
20230914,134500,110493403,1369,1369,1369,1369,59
20230914,134400,110412632,1369,1369,1369,1369,0
20230914,134300,110412632,1369,1369,1369,1369,1
20230914,134200,110411263,1369,1369,1369,1369,1
20230914,134100,110409894,1369,1369,1369,1369,31
20230914,134000,110367455,1369,1369,1369,1369,0
20230914,133900,110367455,1369,1369,1369,1369,10
20230914,133800,110353765,1369,1369,1369,1369,1
20230914,133700,110352396,1369,1369,1369,1369,27
20230914,133600,110315433,1369,1369,1369,1369,8
20230914,133500,110304481,1369,1369,1369,1369,85
20230914,133400,110188116,1370,1369,1370,1369,112
20230914,133300,110034787,1369,1369,1369,1369,1
20230914,133200,110033418,1369,1369,1369,1369,22
20230914,133100,110003300,1369,1369,1369,1369,41
20230914,133000,109947171,1370,1370,1370,1370,0
20230914,132900,109947171,1370,1370,1370,1370,1
20230914,132800,109945801,1369,1369,1369,1369,0
20230914,132700,109945801,1369,1368,1369,1368,209
20230914,132600,109659724,1368,1368,1368,1368,51
20230914,132500,109589956,1368,1369,1369,1368,1163
20230914,132400,107997850,1369,1369,1369,1369,233
20230914,132300,107678873,1369,1369,1369,1369,0
20230914,132200,107678873,1369,1369,1369,1369,6
20230914,132100,107670659,1369,1370,1370,1369,7
20230914,132000,107661075,1369,1369,1369,1369,154
20230914,131900,107450249,1369,1369,1369,1369,21
20230914,131800,107421500,1369,1369,1369,1369,0
20230914,131700,107421500,1369,1369,1369,1369,0
20230914,131600,107421500,1369,1368,1369,1368,2
20230914,131500,107418763,1368,1368,1368,1368,1
20230914,131400,107417395,1370,1370,1370,1370,0
20230914,131300,107417395,1370,1370,1370,1370,0
20230914,131200,107417395,1370,1370,1370,1370,1
20230914,131100,107416025,1370,1370,1370,1370,0
20230914,131000,107416025,1370,1370,1370,1370,20
20230914,130900,107388625,1370,1370,1370,1370,0
20230914,130800,107388625,1370,1370,1370,1370,0
20230914,130700,107388625,1370,1370,1370,1370,0
20230914,130600,107388625,1370,1369,1370,1368,171
20230914,130500,107154599,1370,1370,1370,1370,14
20230914,130400,107135419,1369,1369,1369,1369,9
20230914,130300,107123098,1369,1370,1370,1369,10
20230914,130200,107109407,1369,1369,1369,1369,0
20230914,130100,107109407,1369,1369,1369,1369,0
20230914,130000,107109407,1369,1369,1369,1369,1
20230914,125900,107108038,1370,1370,1370,1370,0
20230914,125800,107108038,1370,1370,1370,1370,1
20230914,125700,107106668,1369,1369,1369,1369,0
20230914,125600,107106668,1369,1369,1369,1369,1
20230914,125500,107105299,1370,1370,1370,1369,95
20230914,125400,106975153,1370,1369,1370,1369,5
20230914,125300,106968304,1369,1369,1369,1369,12
20230914,125200,106951876,1369,1369,1370,1369,24
20230914,125100,106919000,1368,1368,1368,1368,4
20230914,125000,106913528,1370,1370,1370,1370,100
20230914,124900,106776528,1368,1368,1368,1368,11
20230914,124800,106761480,1368,1368,1368,1368,10
20230914,124700,106747800,1371,1372,1372,1371,281
20230914,124600,106362278,1372,1372,1372,1372,0
20230914,124500,106362278,1372,1372,1372,1372,3
20230914,124400,106358162,1372,1372,1372,1372,4
20230914,124300,106352674,1372,1372,1372,1372,96
20230914,124200,106220962,1372,1372,1372,1372,22
20230914,124100,106190778,1374,1374,1374,1374,0
20230914,124000,106190778,1374,1368,1374,1368,257
20230914,123900,105838089,1368,1370,1372,1368,132
20230914,123800,105657265,1372,1373,1373,1372,1138
20230914,123700,104095814,1373,1373,1373,1373,40
20230914,123600,104040894,1373,1373,1373,1373,26
20230914,123500,104005196,1373,1373,1373,1373,0
20230914,123400,104005196,1373,1373,1373,1373,0
20230914,123300,104005196,1373,1373,1373,1373,0
20230914,123200,104005196,1373,1373,1373,1373,1
20230914,123100,104003823,1373,1373,1373,1373,19
20230914,123000,103977736,1373,1373,1373,1373,19
20230914,122900,103951649,1375,1372,1375,1372,501
20230914,122800,103262954,1373,1373,1373,1373,0
20230914,122700,103262954,1373,1372,1373,1372,49
20230914,122600,103195691,1372,1372,1372,1372,23
20230914,122500,103164135,1372,1372,1372,1372,2
20230914,122400,103161391,1372,1372,1372,1372,1
20230914,122300,103160019,1372,1372,1372,1372,33
20230914,122200,103114743,1372,1372,1372,1372,0
20230914,122100,103114743,1372,1372,1372,1372,0
20230914,122000,103114743,1372,1372,1372,1372,0
20230914,121900,103114743,1372,1372,1372,1372,0
20230914,121800,103114743,1372,1372,1372,1372,0
20230914,121700,103114743,1372,1372,1372,1372,0
20230914,121600,103114743,1372,1372,1372,1372,5
20230914,121500,103107883,1372,1372,1372,1372,77
20230914,121400,103002239,1372,1372,1372,1372,75
20230914,121300,102899339,1372,1373,1373,1372,2033
20230914,121200,100109464,1373,1373,1373,1373,39
20230914,121100,100055917,1373,1373,1373,1373,2
20230914,121000,100053171,1373,1373,1373,1373,14
20230914,120900,100033949,1373,1373,1373,1373,47
20230914,120800,99969418,1374,1374,1374,1374,100
20230914,120700,99832018,1372,1372,1372,1372,20
20230914,120600,99804578,1372,1372,1372,1372,0
20230914,120500,99804578,1372,1373,1373,1372,5000
20230914,120400,92943786,1373,1373,1373,1373,0
20230914,120300,92943786,1373,1373,1373,1373,0
20230914,120200,92943786,1373,1373,1373,1373,0
20230914,120100,92943786,1373,1374,1374,1372,98
20230914,120000,92809156,1373,1373,1373,1373,0
20230914,115900,92809156,1373,1373,1373,1373,64
20230914,115800,92721284,1372,1372,1372,1372,0
20230914,115700,92721284,1372,1372,1372,1372,0
20230914,115600,92721284,1372,1371,1372,1371,774
20230914,115500,91660100,1372,1372,1372,1372,0
20230914,115400,91660100,1372,1372,1372,1372,0
20230914,115300,91660100,1372,1372,1372,1372,0
20230914,115200,91660100,1372,1372,1372,1372,0
20230914,115100,91660100,1372,1372,1372,1372,0
20230914,115000,91660100,1372,1372,1372,1372,0
20230914,114900,91660100,1372,1372,1372,1372,1431
20230914,114800,89696768,1372,1372,1372,1372,69
20230914,114700,89602100,1374,1374,1374,1374,0
20230914,114600,89602100,1374,1374,1374,1374,0
20230914,114500,89602100,1374,1374,1374,1374,0
20230914,114400,89602100,1374,1374,1374,1374,0
20230914,114300,89602100,1374,1374,1374,1374,0
20230914,114200,89602100,1374,1374,1374,1374,0
20230914,114100,89602100,1374,1374,1374,1374,0
20230914,114000,89602100,1374,1368,1375,1368,1002
20230914,113900,88226394,1368,1368,1368,1368,37
20230914,113800,88175778,1368,1369,1369,1368,929
20230914,113700,86904672,1371,1371,1371,1371,0
20230914,113600,86904672,1371,1371,1371,1371,0
20230914,113500,86904672,1371,1371,1371,1371,2
20230914,113400,86901930,1369,1369,1369,1369,0
20230914,113300,86901930,1369,1369,1369,1369,0
20230914,113200,86901930,1369,1370,1370,1369,70
20230914,113100,86806032,1372,1372,1372,1372,0
20230914,113000,86806032,1372,1372,1372,1372,0
20230914,112900,86806032,1372,1372,1372,1372,0
20230914,112800,86806032,1372,1372,1372,1372,0
20230914,112700,86806032,1372,1371,1372,1371,70
20230914,112600,86710052,1369,1369,1369,1369,19
20230914,112500,86684041,1374,1374,1374,1374,0
20230914,112400,86684041,1374,1368,1374,1368,524
20230914,112300,85965661,1370,1368,1370,1368,25
20230914,112200,85931458,1368,1368,1370,1368,632
20230914,112100,85066042,1368,1368,1368,1368,1
20230914,112000,85064674,1368,1369,1369,1368,30
20230914,111900,85023616,1368,1368,1368,1368,4
20230914,111800,85018144,1368,1368,1368,1368,5
20230914,111700,85011304,1369,1368,1369,1368,116
20230914,111600,84852516,1368,1368,1368,1368,24
20230914,111500,84819684,1369,1368,1369,1368,52
20230914,111400,84748547,1368,1368,1368,1368,174
20230914,111300,84510515,1368,1368,1368,1368,915
20230914,111200,83258795,1368,1371,1371,1368,3544
20230914,111100,78406883,1371,1371,1371,1371,70
20230914,111000,78310913,1373,1371,1373,1371,1096
20230914,110900,76808293,1373,1372,1373,1371,125
20230914,110800,76636859,1372,1372,1373,1372,1143
20230914,110700,75068662,1372,1372,1372,1372,629
20230914,110600,74205674,1373,1372,1373,1372,82
20230914,110500,74093169,1372,1372,1372,1372,172
20230914,110400,73857185,1372,1372,1373,1372,2053
20230914,110300,71040468,1372,1372,1372,1372,90
20230914,110200,70916988,1372,1372,1372,1371,1185
20230914,110100,69291212,1371,1369,1371,1369,39
20230914,110000,69237775,1369,1369,1369,1369,32
20230914,105900,69193967,1369,1369,1369,1369,30
20230914,105800,69152897,1369,1369,1369,1369,41
20230914,105700,69096768,1369,1369,1369,1369,43
20230914,105600,69037901,1369,1369,1369,1369,32
20230914,105500,68994093,1369,1369,1369,1369,43
20230914,105400,68935226,1369,1369,1369,1369,36
20230914,105300,68885942,1369,1369,1369,1369,31
20230914,105200,68843503,1369,1368,1369,1367,251
20230914,105100,68500118,1367,1367,1367,1367,282
20230914,105000,68114624,1367,1370,1370,1367,12
20230914,104900,68098217,1367,1369,1369,1367,1101
20230914,104800,66593145,1370,1370,1370,1370,0
20230914,104700,66593145,1370,1370,1370,1370,0
20230914,104600,66593145,1370,1370,1370,1370,0
20230914,104500,66593145,1370,1370,1370,1370,0
20230914,104400,66593145,1370,1370,1370,1370,0
20230914,104300,66593145,1370,1370,1370,1370,3
20230914,104200,66589035,1370,1368,1370,1368,500
20230914,104100,65904518,1367,1368,1368,1367,28
20230914,104000,65866237,1367,1367,1368,1367,72
20230914,103900,65767775,1367,1367,1368,1367,38
20230914,103800,65715827,1367,1367,1368,1367,90
20230914,103700,65592794,1367,1366,1367,1365,263
20230914,103600,65233439,1366,1366,1367,1366,1338
20230914,103500,63405730,1367,1366,1367,1366,309
20230914,103400,62983332,1366,1367,1367,1366,96
20230914,103300,62852103,1367,1367,1367,1367,40
20230914,103200,62797423,1367,1367,1367,1367,40
20230914,103100,62742743,1368,1367,1368,1367,220
20230914,103000,62441803,1366,1366,1366,1366,9
20230914,102900,62429509,1366,1366,1366,1366,132
20230914,102800,62249197,1366,1366,1366,1366,122
20230914,102700,62082545,1366,1370,1370,1366,3255
20230914,102600,57628752,1370,1371,1371,1370,35
20230914,102500,57580798,1372,1372,1372,1372,0
20230914,102400,57580798,1372,1372,1372,1372,0
20230914,102300,57580798,1372,1372,1372,1372,26
20230914,102200,57545126,1372,1372,1372,1372,20
20230914,102100,57517686,1372,1372,1372,1372,20
20230914,102000,57490246,1372,1372,1372,1372,34
20230914,101900,57443598,1372,1372,1372,1372,0
20230914,101800,57443598,1372,1372,1372,1372,3
20230914,101700,57439482,1371,1371,1371,1371,13
20230914,101600,57421659,1372,1371,1372,1371,2
20230914,101500,57418916,1371,1371,1371,1371,17
20230914,101400,57395609,1371,1371,1371,1371,24
20230914,101300,57362705,1371,1371,1371,1371,57
20230914,101200,57284558,1371,1371,1371,1371,0
20230914,101100,57284558,1371,1371,1371,1371,4
20230914,101000,57279074,1371,1371,1371,1371,0
20230914,100900,57279074,1371,1371,1371,1370,1458
20230914,100800,55280158,1371,1371,1371,1371,42
20230914,100700,55222576,1373,1372,1373,1371,138
20230914,100600,55033160,1373,1373,1373,1373,55
20230914,100500,54957645,1374,1374,1374,1374,500
20230914,100400,54270645,1373,1374,1374,1373,25
20230914,100300,54236319,1373,1373,1373,1373,7
20230914,100200,54226708,1372,1372,1372,1372,0
20230914,100100,54226708,1372,1372,1372,1372,484
20230914,100000,53562660,1372,1372,1372,1372,5
20230914,095900,53555800,1372,1372,1372,1372,0
20230914,095800,53555800,1372,1372,1372,1372,0
20230914,095700,53555800,1372,1372,1372,1370,57
20230914,095600,53477698,1370,1370,1370,1370,0
20230914,095500,53477698,1370,1372,1372,1370,841
20230914,095400,52324007,1372,1372,1372,1372,47
20230914,095300,52259523,1377,1376,1377,1372,600
20230914,095200,51435195,1373,1372,1375,1372,2224
20230914,095100,48379297,1372,1373,1374,1372,3080
20230914,095000,44150616,1372,1372,1372,1372,32
20230914,094900,44106712,1373,1373,1373,1372,599
20230914,094800,43284364,1373,1372,1373,1372,10
20230914,094700,43270643,1372,1372,1372,1372,9
20230914,094600,43258295,1372,1373,1373,1372,339
20230914,094500,42792887,1373,1372,1373,1372,13
20230914,094400,42775050,1372,1372,1372,1372,72
20230914,094300,42676266,1372,1373,1373,1372,18
20230914,094200,42651553,1373,1373,1373,1373,7
20230914,094100,42641942,1373,1373,1373,1373,23
20230914,094000,42610363,1374,1374,1374,1374,10
20230914,093900,42596623,1374,1374,1374,1374,3
20230914,093800,42592501,1374,1374,1374,1374,17
20230914,093700,42569143,1374,1374,1374,1374,2
20230914,093600,42566395,1374,1374,1374,1374,11
20230914,093500,42551281,1374,1374,1374,1374,521
20230914,093400,41835427,1374,1373,1374,1373,25
20230914,093300,41801086,1374,1374,1374,1374,4
20230914,093200,41795590,1375,1375,1375,1375,10
20230914,093100,41781840,1375,1374,1375,1374,452
20230914,093000,41160343,1373,1372,1373,1366,244
20230914,092900,40826641,1369,1373,1373,1369,1000
20230914,092800,39456328,1374,1374,1374,1374,9
20230914,092700,39443962,1374,1374,1374,1374,100
20230914,092600,39306562,1374,1374,1374,1374,10
20230914,092500,39292822,1374,1380,1380,1374,3002
20230914,092400,35168062,1380,1378,1380,1378,200
20230914,092300,34892359,1369,1369,1369,1369,0
20230914,092200,34892359,1369,1380,1380,1369,120
20230914,092100,34728068,1380,1380,1380,1380,10
20230914,092000,34714268,1365,1374,1374,1365,4000
20230914,091900,29245927,1380,1380,1380,1380,7
20230914,091800,29236267,1378,1377,1378,1377,1001
20230914,091700,27856890,1378,1377,1378,1377,2
20230914,091600,27854135,1377,1377,1377,1377,5
20230914,091500,27847250,1377,1377,1377,1377,7
20230914,091400,27837611,1377,1375,1377,1375,88
20230914,091300,27716605,1373,1371,1373,1371,440
20230914,091200,27112824,1365,1365,1365,1365,1
20230914,091100,27111459,1364,1365,1365,1364,500
20230914,091000,26429424,1364,1364,1364,1364,0
20230914,090900,26429424,1364,1364,1364,1364,0
20230914,090800,26429424,1364,1364,1364,1364,0
20230914,090700,26429424,1364,1372,1373,1364,231
20230914,090600,26114285,1373,1370,1373,1363,1408
20230914,090500,24189716,1374,1380,1380,1374,789
20230914,090400,23105201,1374,1375,1375,1374,8000
20230914,090300,12112482,1375,1375,1375,1375,80
20230914,090200,12002482,1375,1375,1375,1375,564
20230914,090100,11226982,1374,1374,1374,1374,0
20230914,090000,11226982,1374,1382,1382,1374,8165